date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-03-26,8.5,8.75,8.5,8.75,3200,0.516970228066447,0.532175234774283,0.516970228066447,0.532175234774283,52614.2484098793,0.0,1.0
1990-03-27,8.62,8.62,8.38,8.5,33300,0.524268631286208,0.524268631286208,0.509671824846685,0.516970228066447,547517.022515307,0.0,1.0
1990-03-28,8.75,8.75,8.5,8.5,4100,0.532175234774283,0.532175234774283,0.516970228066447,0.516970228066447,67412.0057751579,0.0,1.0
1990-03-29,8.62,8.75,8.5,8.5,14200,0.524268631286208,0.532175234774283,0.516970228066447,0.516970228066447,233475.72731884,0.0,1.0
1990-03-30,8.5,8.75,8.5,8.5,34700,0.516970228066447,0.532175234774283,0.516970228066447,0.516970228066447,570535.756194629,0.0,1.0
1990-04-02,8.62,8.75,8.62,8.75,5400,0.524268631286208,0.532175234774283,0.524268631286208,0.532175234774283,88786.5441916714,0.0,1.0
1990-04-03,9.12,9.38,8.75,8.75,70300,0.554678644701882,0.570491851678032,0.532175234774283,0.532175234774283,1155869.26975454,0.0,1.0
1990-04-04,9.12,9.38,9.0,9.38,192600,0.554678644701882,0.570491851678032,0.54738024148212,0.570491851678032,3166720.07616961,0.0,1.0
1990-04-05,9.25,9.5,9.0,9.25,31300,0.562585248189957,0.577790254897793,0.54738024148212,0.562585248189957,514633.117259132,0.0,1.0
1990-04-06,11.88,11.88,10.0,10.0,627500,0.722541918756398,0.722541918756398,0.608200268313467,0.608200268313467,10317325.2741248,0.0,1.0
1990-04-09,11.25,11.88,11.0,11.88,333900,0.68422530185265,0.722541918756398,0.669020295144813,0.722541918756398,5489967.98251835,0.0,1.0
1990-04-10,11.0,11.25,10.88,11.25,188000,0.669020295144813,0.68422530185265,0.661721891925052,0.68422530185265,3091087.09408041,0.0,1.0
1990-04-11,10.75,11.12,10.75,11.12,32100,0.653815288436977,0.676318698364575,0.653815288436977,0.676318698364575,527786.679361602,0.0,1.0
1990-04-12,10.75,10.88,10.5,10.62,145900,0.653815288436977,0.661721891925052,0.63861028172914,0.645908684948902,2398880.88843794,0.0,1.0
1990-04-16,11.62,11.75,10.75,10.75,246600,0.706728711780248,0.714635315268323,0.653815288436977,0.653815288436977,4054585.51808633,0.0,1.0
1990-04-17,11.5,11.75,11.25,11.62,241100,0.699430308560487,0.714635315268323,0.68422530185265,0.706728711780248,3964154.77863184,0.0,1.0
1990-04-18,11.88,12.0,11.5,11.75,63500,0.722541918756398,0.72984032197616,0.699430308560487,0.714635315268323,1044063.99188354,0.0,1.0
1990-04-19,13.0,13.0,11.75,11.75,204600,0.790660348807507,0.790660348807507,0.714635315268323,0.714635315268323,3364023.50770666,0.0,1.0
1990-04-20,12.5,13.12,12.38,13.0,163900,0.760250335391833,0.797958752027268,0.752951932172072,0.790660348807507,2694836.03574351,0.0,1.0
1990-04-23,12.38,12.75,12.25,12.75,218200,0.752951932172072,0.77545534209967,0.745045328683997,0.77545534209967,3587634.06344865,0.0,1.0
1990-04-24,12.62,12.88,12.38,12.62,116100,0.767548738611595,0.783361945587745,0.752951932172072,0.767548738611595,1908910.70012093,0.0,1.0
1990-04-25,12.75,13.0,12.62,12.88,140400,0.77545534209967,0.790660348807507,0.767548738611595,0.783361945587745,2308450.14898346,0.0,1.0
1990-04-26,13.25,13.5,13.0,13.0,66200,0.805865355515343,0.82107036222318,0.790660348807507,0.790660348807507,1088457.26397938,0.0,1.0
1990-04-27,13.12,13.5,13.12,13.5,124000,0.797958752027268,0.82107036222318,0.797958752027268,0.82107036222318,2038802.12588283,0.0,1.0
1990-04-30,14.25,14.38,13.12,13.38,195900,0.86668538234669,0.874591985834765,0.797958752027268,0.813771959003418,3220978.5198423,0.0,1.0
1990-05-01,14.25,14.62,14.25,14.5,53000,0.86668538234669,0.889188792274288,0.86668538234669,0.881890389054527,871423.489288626,0.0,1.0
1990-05-02,14.0,14.5,14.0,14.5,118100,0.851480375638853,0.881890389054527,0.851480375638853,0.881890389054527,1941794.60537711,0.0,1.0
1990-05-03,14.12,14.5,14.12,14.38,27600,0.858778778858615,0.881890389054527,0.858778778858615,0.874591985834765,453797.892535209,0.0,1.0
1990-05-04,14.12,14.38,14.0,14.25,46300,0.858778778858615,0.874591985834765,0.851480375638853,0.86668538234669,761262.406680442,0.0,1.0
1990-05-07,14.25,14.62,14.12,14.12,68500,0.86668538234669,0.889188792274288,0.858778778858615,0.858778778858615,1126273.75502398,0.0,1.0
1990-05-08,15.38,15.38,14.38,14.62,177800,0.935412012666112,0.935412012666112,0.874591985834765,0.889188792274288,2923379.17727392,0.0,1.0
1990-05-09,15.25,15.38,15.12,15.25,218600,0.927505409178037,0.935412012666112,0.919598805689962,0.927505409178037,3594210.84449988,0.0,1.0
1990-05-10,15.12,15.38,15.0,15.12,206900,0.919598805689962,0.935412012666112,0.9123004024702,0.919598805689962,3401839.99875126,0.0,1.0
1990-05-11,15.12,15.25,14.88,15.12,196600,0.919598805689962,0.927505409178037,0.905001999250438,0.919598805689962,3232487.88668196,0.0,1.0
1990-05-14,15.62,15.62,15.25,15.38,303300,0.950008819105635,0.950008819105635,0.927505409178037,0.935412012666112,4986844.23209888,0.0,1.0
1990-05-15,15.25,15.62,15.25,15.5,130800,0.927505409178037,0.950008819105635,0.927505409178037,0.942710415885873,2150607.40375382,0.0,1.0
1990-05-16,15.38,15.5,15.25,15.25,18900,0.935412012666112,0.942710415885873,0.927505409178037,0.927505409178037,310752.90467085,0.0,1.0
1990-05-17,15.5,15.5,15.25,15.38,77000,0.942710415885873,0.942710415885873,0.927505409178037,0.935412012666112,1266030.35236272,0.0,1.0
1990-05-18,15.25,15.5,15.25,15.38,185100,0.927505409178037,0.942710415885873,0.927505409178037,0.935412012666112,3043405.43145896,0.0,1.0
1990-05-21,15.0,15.5,14.88,15.25,128500,0.9123004024702,0.942710415885873,0.905001999250438,0.927505409178037,2112790.91270922,0.0,1.0
1990-05-22,15.12,15.12,14.88,14.88,62800,0.919598805689962,0.919598805689962,0.905001999250438,0.905001999250438,1032554.62504388,0.0,1.0
1990-05-23,15.25,15.25,14.88,14.88,205300,0.927505409178037,0.927505409178037,0.905001999250438,0.905001999250438,3375532.87454632,0.0,1.0
1990-05-24,15.88,15.88,15.0,15.25,289500,0.965822026081785,0.965822026081785,0.9123004024702,0.927505409178037,4759945.28583127,0.0,1.0
1990-05-25,16.5,16.62,15.62,15.62,188700,1.00353044271722,1.01082884593698,0.950008819105635,0.950008819105635,3102596.46092007,0.0,1.0
1990-05-29,16.38,16.62,16.25,16.5,77900,0.996232039497458,1.01082884593698,0.988325436009383,1.00353044271722,1280828.109728,0.0,1.0
1990-05-30,16.5,16.88,16.5,16.5,169800,1.00353044271722,1.02664205291313,1.00353044271722,1.00353044271722,2791843.55624922,0.0,1.0
1990-05-31,16.62,16.75,16.5,16.75,105700,1.01082884593698,1.01873544942506,1.00353044271722,1.01873544942506,1737914.39278883,0.0,1.0
1990-06-01,16.25,16.62,16.0,16.62,71000,0.988325436009383,1.01082884593698,0.973120429301547,1.01082884593698,1167378.6365942,0.0,1.0
1990-06-04,16.12,16.38,16.0,16.38,16100,0.980418832521308,0.996232039497458,0.973120429301547,0.996232039497458,264715.437312205,0.0,1.0
1990-06-05,15.25,16.38,15.25,16.12,55000,0.927505409178037,0.996232039497458,0.927505409178037,0.980418832521308,904307.394544801,0.0,1.0
1990-06-06,14.5,15.25,14.5,15.25,98600,0.881890389054527,0.927505409178037,0.881890389054527,0.927505409178037,1621176.52912941,0.0,1.0
1990-06-07,13.88,14.88,13.62,14.5,120100,0.844181972419092,0.905001999250438,0.828368765442942,0.881890389054527,1974678.51063328,0.0,1.0
1990-06-08,13.38,13.88,13.12,13.62,63700,0.813771959003418,0.844181972419092,0.797958752027268,0.828368765442942,1047352.38240916,0.0,1.0
1990-06-11,14.62,14.75,13.5,13.5,173300,0.889188792274288,0.897095395762363,0.82107036222318,0.82107036222318,2849390.39044753,0.0,1.0
1990-06-12,15.5,15.62,14.5,14.62,339000,0.942710415885873,0.950008819105635,0.881890389054527,0.889188792274288,5573821.94092159,0.0,1.0
1990-06-13,15.38,15.88,15.25,15.75,120100,0.935412012666112,0.965822026081785,0.927505409178037,0.95791542259371,1974678.51063328,0.0,1.0
1990-06-14,15.38,15.62,15.12,15.62,58800,0.935412012666112,0.950008819105635,0.919598805689962,0.950008819105635,966786.814531533,0.0,1.0
1990-06-15,15.12,15.38,15.12,15.38,21500,0.919598805689962,0.935412012666112,0.919598805689962,0.935412012666112,353501.981503877,0.0,1.0
1990-06-18,14.5,15.38,14.25,15.25,85800,0.881890389054527,0.935412012666112,0.86668538234669,0.927505409178037,1410719.53548989,0.0,1.0
1990-06-19,14.5,14.5,14.25,14.25,22600,0.881890389054527,0.881890389054527,0.86668538234669,0.86668538234669,371588.129394773,0.0,1.0
1990-06-20,14.75,14.88,14.12,14.12,41100,0.897095395762363,0.905001999250438,0.858778778858615,0.858778778858615,675764.253014388,0.0,1.0
1990-06-21,14.5,14.88,14.38,14.88,82500,0.881890389054527,0.905001999250438,0.874591985834765,0.905001999250438,1356461.0918172,0.0,1.0
1990-06-22,15.0,15.38,14.62,14.62,147400,0.9123004024702,0.935412012666112,0.889188792274288,0.889188792274288,2423543.81738007,0.0,1.0
1990-06-25,14.75,15.0,14.38,15.0,37700,0.897095395762363,0.9123004024702,0.874591985834765,0.9123004024702,619861.614078891,0.0,1.0
1990-06-26,15.0,15.12,14.75,14.75,78200,0.9123004024702,0.919598805689962,0.897095395762363,0.897095395762363,1285760.69551643,0.0,1.0
1990-06-27,15.0,15.12,14.75,15.0,41100,0.9123004024702,0.919598805689962,0.897095395762363,0.9123004024702,675764.253014388,0.0,1.0
1990-06-28,15.25,15.88,15.12,15.25,120600,0.927505409178037,0.965822026081785,0.919598805689962,0.927505409178037,1982899.48694733,0.0,1.0
1990-06-29,16.75,16.75,15.5,15.5,300100,1.01873544942506,1.01873544942506,0.942710415885873,0.942710415885873,4934229.98368898,0.0,1.0
1990-07-02,16.38,16.75,16.38,16.75,53700,0.996232039497458,1.01873544942506,0.996232039497458,1.01873544942506,882932.856128288,0.0,1.0
1990-07-03,16.5,16.5,16.38,16.38,8300,1.00353044271722,1.00353044271722,0.996232039497458,0.996232039497458,136468.206813125,0.0,1.0
1990-07-05,16.12,16.5,16.12,16.38,50100,0.980418832521308,1.00353044271722,0.980418832521308,0.996232039497458,823741.826667174,0.0,1.0
1990-07-06,15.88,16.12,15.62,16.12,42000,0.965822026081785,0.980418832521308,0.950008819105635,0.980418832521308,690562.010379666,0.0,1.0
1990-07-09,15.12,15.88,15.12,15.88,20800,0.919598805689962,0.965822026081785,0.919598805689962,0.965822026081785,341992.614664216,0.0,1.0
1990-07-10,15.0,15.25,14.5,15.0,194600,0.9123004024702,0.927505409178037,0.881890389054527,0.9123004024702,3199603.98142579,0.0,1.0
1990-07-11,15.12,15.38,14.62,14.62,98900,0.919598805689962,0.935412012666112,0.889188792274288,0.889188792274288,1626109.11491783,0.0,1.0
1990-07-12,16.5,16.62,15.12,15.38,171000,1.00353044271722,1.01082884593698,0.919598805689962,0.935412012666112,2811573.89940293,0.0,1.0
1990-07-13,16.5,16.62,16.38,16.62,115700,1.00353044271722,1.01082884593698,0.996232039497458,1.01082884593698,1902333.9190697,0.0,1.0
1990-07-16,16.5,16.62,16.25,16.5,119100,1.00353044271722,1.01082884593698,0.988325436009383,1.00353044271722,1958236.5580052,0.0,1.0
1990-07-17,15.5,16.5,15.38,16.25,105100,0.942710415885873,1.00353044271722,0.935412012666112,0.988325436009383,1728049.22121198,0.0,1.0
1990-07-18,14.5,15.38,14.25,15.12,140300,0.881890389054527,0.935412012666112,0.86668538234669,0.919598805689962,2306805.95372065,0.0,1.0
1990-07-19,14.25,14.62,14.12,14.38,35000,0.86668538234669,0.889188792274288,0.858778778858615,0.874591985834765,575468.341983055,0.0,1.0
1990-07-20,14.0,14.25,13.62,14.25,72300,0.851480375638853,0.86668538234669,0.828368765442942,0.86668538234669,1188753.17501071,0.0,1.0
1990-07-23,12.75,13.88,11.62,13.62,184100,0.77545534209967,0.844181972419092,0.706728711780248,0.828368765442942,3026963.47883087,0.0,1.0
1990-07-24,13.75,14.0,12.25,12.88,175500,0.836275368931017,0.851480375638853,0.745045328683997,0.783361945587745,2885562.68622932,0.0,1.0
1990-07-25,14.38,14.38,13.88,14.12,127300,0.874591985834765,0.874591985834765,0.844181972419092,0.858778778858615,2093060.56955551,0.0,1.0
1990-07-26,14.25,14.38,14.0,14.25,42100,0.86668538234669,0.874591985834765,0.851480375638853,0.86668538234669,692206.205642475,0.0,1.0
1990-07-27,13.25,14.25,13.0,14.25,119900,0.805865355515343,0.86668538234669,0.790660348807507,0.86668538234669,1971390.12010767,0.0,1.0
1990-07-30,12.88,13.12,12.5,12.88,38000,0.783361945587745,0.797958752027268,0.760250335391833,0.783361945587745,624794.199867317,0.0,1.0
1990-07-31,12.38,12.88,12.38,12.88,24100,0.752951932172072,0.783361945587745,0.752951932172072,0.783361945587745,396251.058336904,0.0,1.0
1990-08-01,12.88,13.12,12.38,12.38,136700,0.783361945587745,0.797958752027268,0.752951932172072,0.752951932172072,2247614.92425953,0.0,1.0
1990-08-02,13.0,13.0,12.5,12.5,56700,0.790660348807507,0.790660348807507,0.760250335391833,0.760250335391833,932258.714012549,0.0,1.0
1990-08-03,13.0,13.0,12.62,13.0,119000,0.790660348807507,0.790660348807507,0.767548738611595,0.790660348807507,1956592.36274239,0.0,1.0
1990-08-06,12.0,12.5,11.75,12.5,90500,0.72984032197616,0.760250335391833,0.714635315268323,0.760250335391833,1487996.7128419,0.0,1.0
1990-08-07,12.25,12.62,12.12,12.12,75900,0.745045328683997,0.767548738611595,0.737138725195922,0.737138725195922,1247944.20447182,0.0,1.0
1990-08-08,12.75,13.12,12.62,12.62,75000,0.77545534209967,0.797958752027268,0.767548738611595,0.767548738611595,1233146.44710655,0.0,1.0
1990-08-09,12.62,12.88,12.62,12.88,63700,0.767548738611595,0.783361945587745,0.767548738611595,0.783361945587745,1047352.38240916,0.0,1.0
1990-08-10,12.25,12.75,12.25,12.5,25400,0.745045328683997,0.77545534209967,0.745045328683997,0.760250335391833,417625.596753417,0.0,1.0
1990-08-13,12.75,12.75,12.12,12.38,46700,0.77545534209967,0.77545534209967,0.737138725195922,0.752951932172072,767839.187731677,0.0,1.0
1990-08-14,12.75,12.75,12.5,12.75,18700,0.77545534209967,0.77545534209967,0.760250335391833,0.77545534209967,307464.514145232,0.0,1.0
1990-08-15,12.25,12.75,12.25,12.75,41700,0.745045328683997,0.77545534209967,0.745045328683997,0.77545534209967,685629.42459124,0.0,1.0
1990-08-16,11.38,12.25,11.25,12.25,92100,0.692131905340725,0.745045328683997,0.68422530185265,0.745045328683997,1514303.83704684,0.0,1.0
1990-08-17,10.62,11.38,10.62,11.0,71600,0.645908684948902,0.692131905340725,0.645908684948902,0.669020295144813,1177243.80817105,0.0,1.0
1990-08-20,10.38,10.88,10.25,10.62,35100,0.631311878509378,0.661721891925052,0.623405275021303,0.645908684948902,577112.537245864,0.0,1.0
1990-08-21,9.88,10.38,9.38,10.38,76100,0.600901865093705,0.631311878509378,0.570491851678032,0.631311878509378,1251232.59499744,0.0,1.0
1990-08-22,10.38,10.5,10.0,10.12,54500,0.631311878509378,0.63861028172914,0.608200268313467,0.615498671533228,896086.418230758,0.0,1.0
1990-08-23,10.12,10.25,9.88,10.0,51000,0.615498671533228,0.623405275021303,0.600901865093705,0.608200268313467,838539.584032452,0.0,1.0
1990-08-24,10.38,10.38,10.0,10.25,32000,0.631311878509378,0.631311878509378,0.608200268313467,0.623405275021303,526142.484098794,0.0,1.0
1990-08-27,11.12,11.12,10.38,10.5,80200,0.676318698364575,0.676318698364575,0.631311878509378,0.63861028172914,1318644.6007726,0.0,1.0
1990-08-28,11.88,12.0,10.88,10.88,89700,0.722541918756398,0.72984032197616,0.661721891925052,0.661721891925052,1474843.15073943,0.0,1.0
1990-08-29,12.0,12.0,11.5,11.75,48000,0.72984032197616,0.72984032197616,0.699430308560487,0.714635315268323,789213.72614819,0.0,1.0
1990-08-30,12.0,12.0,11.75,11.75,36100,0.72984032197616,0.72984032197616,0.714635315268323,0.714635315268323,593554.489873951,0.0,1.0
1990-08-31,12.38,12.38,11.75,11.75,14200,0.752951932172072,0.752951932172072,0.714635315268323,0.714635315268323,233475.72731884,0.0,1.0
1990-09-04,11.75,12.12,11.62,12.12,129700,0.714635315268323,0.737138725195922,0.706728711780248,0.737138725195922,2132521.25586292,0.0,1.0
1990-09-05,11.5,11.75,11.38,11.75,31700,0.699430308560487,0.714635315268323,0.692131905340725,0.714635315268323,521209.898310367,0.0,1.0
1990-09-06,10.38,11.12,10.38,11.12,112800,0.631311878509378,0.676318698364575,0.631311878509378,0.676318698364575,1854652.25644825,0.0,1.0
1990-09-07,9.62,10.38,9.0,10.25,190500,0.585088658117555,0.631311878509378,0.54738024148212,0.623405275021303,3132191.97565063,0.0,1.0
1990-09-10,9.5,10.12,9.38,10.0,85700,0.577790254897793,0.615498671533228,0.570491851678032,0.608200268313467,1409075.34022708,0.0,1.0
1990-09-11,8.88,9.5,8.5,9.5,149700,0.540081838262358,0.577790254897793,0.516970228066447,0.577790254897793,2461360.30842467,0.0,1.0
1990-09-12,8.88,9.25,8.88,9.0,114300,0.540081838262358,0.562585248189957,0.540081838262358,0.54738024148212,1879315.18539038,0.0,1.0
1990-09-13,8.75,9.38,8.75,9.0,116400,0.532175234774283,0.570491851678032,0.532175234774283,0.54738024148212,1913843.28590936,0.0,1.0
1990-09-14,8.5,8.75,8.38,8.62,36100,0.516970228066447,0.532175234774283,0.509671824846685,0.524268631286208,593554.489873951,0.0,1.0
1990-09-17,8.0,8.62,7.75,8.62,60400,0.486560214650773,0.524268631286208,0.471355207942937,0.524268631286208,993093.938736473,0.0,1.0
1990-09-18,7.88,8.25,7.75,8.0,114900,0.479261811431012,0.50176522135861,0.471355207942937,0.486560214650773,1889180.35696723,0.0,1.0
1990-09-19,9.0,9.0,8.0,8.12,95200,0.54738024148212,0.54738024148212,0.486560214650773,0.493858617870535,1565273.89019391,0.0,1.0
1990-09-20,8.88,8.88,8.62,8.88,20500,0.540081838262358,0.540081838262358,0.524268631286208,0.540081838262358,337060.02887579,0.0,1.0
1990-09-21,8.5,8.75,8.38,8.62,11600,0.516970228066447,0.532175234774283,0.509671824846685,0.524268631286208,190726.650485812,0.0,1.0
1990-09-24,7.88,8.62,7.88,8.38,20400,0.479261811431012,0.524268631286208,0.479261811431012,0.509671824846685,335415.833612981,0.0,1.0
1990-09-25,8.5,8.62,8.0,8.25,92400,0.516970228066447,0.524268631286208,0.486560214650773,0.50176522135861,1519236.42283526,0.0,1.0
1990-09-26,8.5,9.12,8.38,9.12,33500,0.516970228066447,0.554678644701882,0.509671824846685,0.554678644701882,550805.413040924,0.0,1.0
1990-09-27,8.0,8.38,7.88,8.38,84400,0.486560214650773,0.509671824846685,0.479261811431012,0.509671824846685,1387700.80181057,0.0,1.0
1990-09-28,8.38,8.5,7.88,7.88,38100,0.509671824846685,0.516970228066447,0.479261811431012,0.479261811431012,626438.395130126,0.0,1.0
1990-10-01,9.0,9.38,8.62,9.12,68200,0.54738024148212,0.570491851678032,0.524268631286208,0.554678644701882,1121341.16923555,0.0,1.0
1990-10-02,8.88,9.5,8.75,9.5,415900,0.540081838262358,0.577790254897793,0.532175234774283,0.577790254897793,6838208.09802151,0.0,1.0
1990-10-03,8.25,8.75,8.25,8.75,33900,0.50176522135861,0.532175234774283,0.50176522135861,0.532175234774283,557382.194092159,0.0,1.0
1990-10-04,8.12,8.12,7.88,7.88,12300,0.493858617870535,0.493858617870535,0.479261811431012,0.479261811431012,202236.017325474,0.0,1.0
1990-10-05,8.25,8.38,7.88,8.0,37400,0.50176522135861,0.509671824846685,0.479261811431012,0.486560214650773,614929.028290465,0.0,1.0
1990-10-08,8.12,8.25,8.12,8.25,16600,0.493858617870535,0.50176522135861,0.493858617870535,0.50176522135861,272936.413626249,0.0,1.0
1990-10-09,8.0,8.25,8.0,8.25,21500,0.486560214650773,0.50176522135861,0.486560214650773,0.50176522135861,353501.981503877,0.0,1.0
1990-10-10,8.0,8.12,8.0,8.12,10400,0.486560214650773,0.493858617870535,0.486560214650773,0.493858617870535,170996.307332108,0.0,1.0
1990-10-11,6.38,8.12,6.12,8.12,277000,0.388031771183992,0.493858617870535,0.372218564207842,0.493858617870535,4554420.87798018,0.0,1.0
1990-10-12,7.75,7.75,6.38,6.62,426600,0.471355207942937,0.471355207942937,0.388031771183992,0.402628577623515,7014136.99114203,0.0,1.0
1990-10-15,7.62,8.38,7.62,8.25,120900,0.463448604454862,0.509671824846685,0.463448604454862,0.50176522135861,1987832.07273575,0.0,1.0
1990-10-16,8.12,8.38,7.75,7.75,44200,0.493858617870535,0.509671824846685,0.471355207942937,0.471355207942937,726734.306161458,0.0,1.0
1990-10-17,8.12,8.25,8.0,8.0,15300,0.493858617870535,0.50176522135861,0.486560214650773,0.486560214650773,251561.875209736,0.0,1.0
1990-10-18,8.38,8.75,8.12,8.38,144800,0.509671824846685,0.532175234774283,0.493858617870535,0.509671824846685,2380794.74054704,0.0,1.0
1990-10-19,8.75,9.0,8.5,8.5,116300,0.532175234774283,0.54738024148212,0.516970228066447,0.516970228066447,1912199.09064655,0.0,1.0
1990-10-22,8.88,9.25,8.88,8.88,15400,0.540081838262358,0.562585248189957,0.540081838262358,0.540081838262358,253206.070472545,0.0,1.0
1990-10-23,9.38,9.38,8.88,9.25,90700,0.570491851678032,0.570491851678032,0.540081838262358,0.562585248189957,1491285.10336752,0.0,1.0
1990-10-24,9.5,9.5,9.12,9.12,20900,0.577790254897793,0.577790254897793,0.554678644701882,0.554678644701882,343636.809927025,0.0,1.0
1990-10-25,9.38,9.62,9.38,9.5,156800,0.570491851678032,0.585088658117555,0.570491851678032,0.577790254897793,2578098.17208409,0.0,1.0
1990-10-26,8.5,9.25,8.5,9.25,99800,0.516970228066447,0.562585248189957,0.516970228066447,0.562585248189957,1640906.87228311,0.0,1.0
1990-10-29,7.88,8.5,7.75,8.5,94600,0.479261811431012,0.516970228066447,0.471355207942937,0.516970228066447,1555408.71861706,0.0,1.0
1990-10-30,7.88,8.25,7.88,8.0,43500,0.479261811431012,0.50176522135861,0.479261811431012,0.486560214650773,715224.939321797,0.0,1.0
1990-10-31,7.62,8.25,7.5,8.25,305800,0.463448604454862,0.50176522135861,0.4561502012351,0.50176522135861,5027949.11366909,0.0,1.0
1990-11-01,8.25,8.25,7.75,7.75,274300,0.50176522135861,0.50176522135861,0.471355207942937,0.471355207942937,4510027.60588434,0.0,1.0
1990-11-02,8.25,8.38,8.12,8.38,30900,0.50176522135861,0.509671824846685,0.493858617870535,0.509671824846685,508056.336207897,0.0,1.0
1990-11-05,8.62,8.62,8.12,8.12,48700,0.524268631286208,0.524268631286208,0.493858617870535,0.493858617870535,800723.092987851,0.0,1.0
1990-11-06,8.75,8.88,8.5,8.62,34100,0.532175234774283,0.540081838262358,0.516970228066447,0.524268631286208,560670.584617777,0.0,1.0
1990-11-07,8.38,8.62,8.38,8.62,13200,0.509671824846685,0.524268631286208,0.509671824846685,0.524268631286208,217033.774690752,0.0,1.0
1990-11-08,8.38,8.75,8.38,8.62,27200,0.509671824846685,0.532175234774283,0.509671824846685,0.524268631286208,447221.111483974,0.0,1.0
1990-11-09,8.5,8.75,8.5,8.5,5700,0.516970228066447,0.532175234774283,0.516970228066447,0.516970228066447,93719.1299800975,0.0,1.0
1990-11-12,9.25,9.25,8.62,8.75,50900,0.562585248189957,0.562585248189957,0.524268631286208,0.532175234774283,836895.388769643,0.0,1.0
1990-11-13,9.5,9.62,9.25,9.25,46900,0.577790254897793,0.585088658117555,0.562585248189957,0.562585248189957,771127.578257294,0.0,1.0
1990-11-14,9.62,9.88,9.38,9.38,43200,0.585088658117555,0.600901865093705,0.570491851678032,0.570491851678032,710292.353533371,0.0,1.0
1990-11-15,9.5,9.88,9.38,9.5,30100,0.577790254897793,0.600901865093705,0.570491851678032,0.577790254897793,494902.774105428,0.0,1.0
1990-11-16,9.38,9.5,9.25,9.25,53400,0.570491851678032,0.577790254897793,0.562585248189957,0.562585248189957,878000.270339861,0.0,1.0
1990-11-19,9.25,9.62,9.25,9.38,18100,0.562585248189957,0.585088658117555,0.562585248189957,0.570491851678032,297599.34256838,0.0,1.0
1990-11-20,9.0,9.25,8.88,9.25,22700,0.54738024148212,0.562585248189957,0.540081838262358,0.562585248189957,373232.324657582,0.0,1.0
1990-11-21,8.0,8.88,8.0,8.88,74300,0.486560214650773,0.540081838262358,0.486560214650773,0.540081838262358,1221637.08026689,0.0,1.0
1990-11-23,8.38,8.38,8.0,8.0,6000,0.509671824846685,0.509671824846685,0.486560214650773,0.486560214650773,98651.7157685238,0.0,1.0
1990-11-26,7.12,8.25,6.88,8.0,136600,0.433038591039188,0.50176522135861,0.418441784599665,0.486560214650773,2245970.72899673,0.0,1.0
1990-11-27,7.62,7.62,7.12,7.25,119300,0.463448604454862,0.463448604454862,0.433038591039188,0.440945194527263,1961524.94853081,0.0,1.0
1990-11-28,8.0,8.12,7.38,7.38,320000,0.486560214650773,0.493858617870535,0.448851798015338,0.448851798015338,5261424.84098794,0.0,1.0
1990-11-29,8.0,8.25,7.88,8.12,41300,0.486560214650773,0.50176522135861,0.479261811431012,0.493858617870535,679052.643540006,0.0,1.0
1990-11-30,8.25,8.25,8.0,8.12,108200,0.50176522135861,0.50176522135861,0.486560214650773,0.493858617870535,1779019.27435905,0.0,1.0
1990-12-03,8.25,8.25,8.0,8.12,122500,0.50176522135861,0.50176522135861,0.486560214650773,0.493858617870535,2014139.19694069,0.0,1.0
1990-12-04,8.38,8.5,8.12,8.12,49300,0.509671824846685,0.516970228066447,0.493858617870535,0.493858617870535,810588.264564704,0.0,1.0
1990-12-05,8.5,8.75,8.25,8.5,39100,0.516970228066447,0.532175234774283,0.50176522135861,0.516970228066447,642880.347758213,0.0,1.0
1990-12-06,9.0,9.12,8.75,8.88,136600,0.54738024148212,0.554678644701882,0.532175234774283,0.540081838262358,2245970.72899672,0.0,1.0
1990-12-07,8.75,9.0,8.75,9.0,133800,0.532175234774283,0.54738024148212,0.532175234774283,0.54738024148212,2199933.26163808,0.0,1.0
1990-12-10,9.0,9.0,8.75,8.75,10300,0.54738024148212,0.54738024148212,0.532175234774283,0.532175234774283,169352.112069299,0.0,1.0
1990-12-11,9.25,9.62,9.0,9.12,100900,0.562585248189957,0.585088658117555,0.54738024148212,0.554678644701882,1658993.02017401,0.0,1.0
1990-12-12,9.62,9.62,9.25,9.25,210000,0.585088658117555,0.585088658117555,0.562585248189957,0.562585248189957,3452810.05189833,0.0,1.0
1990-12-13,9.25,9.62,9.12,9.62,149400,0.562585248189957,0.585088658117555,0.554678644701882,0.585088658117555,2456427.72263624,0.0,1.0
1990-12-14,9.12,9.5,9.0,9.12,59600,0.554678644701882,0.577790254897793,0.54738024148212,0.554678644701882,979940.376634002,0.0,1.0
1990-12-17,8.75,8.88,8.62,8.75,32800,0.532175234774283,0.540081838262358,0.524268631286208,0.532175234774283,539296.046201264,0.0,1.0
1990-12-18,8.75,8.88,8.75,8.75,27600,0.532175234774283,0.540081838262358,0.532175234774283,0.532175234774283,453797.89253521,0.0,1.0
1990-12-19,8.88,9.0,8.75,8.75,268300,0.540081838262358,0.54738024148212,0.532175234774283,0.532175234774283,4411375.89011582,0.0,1.0
1990-12-20,9.0,9.0,8.75,8.88,134400,0.54738024148212,0.54738024148212,0.532175234774283,0.540081838262358,2209798.43321493,0.0,1.0
1990-12-21,9.12,9.12,8.88,9.0,44800,0.554678644701882,0.554678644701882,0.540081838262358,0.54738024148212,736599.47773831,0.0,1.0
1990-12-24,9.12,9.25,9.0,9.0,94600,0.554678644701882,0.562585248189957,0.54738024148212,0.54738024148212,1555408.71861706,0.0,1.0
1990-12-26,9.38,9.38,9.0,9.12,38200,0.570491851678032,0.570491851678032,0.54738024148212,0.554678644701882,628082.590392935,0.0,1.0
1990-12-27,9.12,9.38,9.0,9.38,37700,0.554678644701882,0.570491851678032,0.54738024148212,0.570491851678032,619861.61407889,0.0,1.0
1990-12-28,9.25,9.25,9.0,9.0,80100,0.562585248189957,0.562585248189957,0.54738024148212,0.54738024148212,1317000.40550979,0.0,1.0
1990-12-31,9.38,9.5,9.0,9.0,59300,0.570491851678032,0.577790254897793,0.54738024148212,0.54738024148212,975007.790845576,0.0,1.0
1991-01-02,9.5,9.75,9.38,9.5,25400,0.577790254897793,0.59299526160563,0.570491851678032,0.577790254897793,417625.596753418,0.0,1.0
1991-01-03,9.38,9.62,9.25,9.62,47000,0.570491851678032,0.585088658117555,0.562585248189957,0.585088658117555,772771.773520103,0.0,1.0
1991-01-04,9.12,9.5,9.12,9.12,21900,0.554678644701882,0.577790254897793,0.554678644701882,0.554678644701882,360078.762555111,0.0,1.0
1991-01-07,9.0,9.12,8.88,9.12,55000,0.54738024148212,0.554678644701882,0.540081838262358,0.554678644701882,904307.394544801,0.0,1.0
1991-01-08,9.12,9.12,8.88,8.88,9600,0.554678644701882,0.554678644701882,0.540081838262358,0.540081838262358,157842.745229638,0.0,1.0
1991-01-09,9.38,9.75,9.0,9.12,57200,0.570491851678032,0.59299526160563,0.54738024148212,0.554678644701882,940479.690326593,0.0,1.0
1991-01-10,9.38,9.5,9.25,9.5,42700,0.570491851678032,0.577790254897793,0.562585248189957,0.577790254897793,702071.377219327,0.0,1.0
1991-01-11,9.75,9.75,9.25,9.25,10200,0.59299526160563,0.59299526160563,0.562585248189957,0.562585248189957,167707.91680649,0.0,1.0
1991-01-14,9.0,9.38,9.0,9.38,107700,0.54738024148212,0.570491851678032,0.54738024148212,0.570491851678032,1770798.298045,0.0,1.0
1991-01-15,9.0,9.38,9.0,9.25,58900,0.54738024148212,0.570491851678032,0.54738024148212,0.562585248189957,968431.009794342,0.0,1.0
1991-01-16,9.62,9.75,9.0,9.25,90800,0.585088658117555,0.59299526160563,0.54738024148212,0.562585248189957,1492929.29863033,0.0,1.0
1991-01-17,10.5,10.62,10.12,10.38,686000,0.63861028172914,0.645908684948902,0.615498671533228,0.631311878509378,11279179.5028679,0.0,1.0
1991-01-18,11.0,11.0,10.25,10.5,152900,0.669020295144813,0.669020295144813,0.623405275021303,0.63861028172914,2513974.55683455,0.0,1.0
1991-01-21,12.0,12.0,10.75,10.75,176600,0.72984032197616,0.72984032197616,0.653815288436977,0.653815288436977,2903648.83412022,0.0,1.0
1991-01-22,11.75,12.25,11.75,12.12,383600,0.714635315268323,0.745045328683997,0.714635315268323,0.737138725195922,6307133.02813429,0.0,1.0
1991-01-23,11.25,11.88,11.0,11.88,176200,0.68422530185265,0.722541918756398,0.669020295144813,0.722541918756398,2897072.05306898,0.0,1.0
1991-01-24,12.0,12.25,11.12,11.25,307600,0.72984032197616,0.745045328683997,0.676318698364575,0.68422530185265,5057544.62839965,0.0,1.0
1991-01-25,12.88,12.88,12.0,12.0,194000,0.783361945587745,0.783361945587745,0.72984032197616,0.72984032197616,3189738.80984894,0.0,1.0
1991-01-28,13.25,13.25,12.88,13.0,246300,0.805865355515343,0.805865355515343,0.783361945587745,0.790660348807507,4049652.9322979,0.0,1.0
1991-01-29,12.75,13.0,12.38,13.0,86700,0.77545534209967,0.790660348807507,0.752951932172072,0.790660348807507,1425517.29285517,0.0,1.0
1991-01-30,13.38,13.5,12.75,13.12,836100,0.813771959003418,0.82107036222318,0.77545534209967,0.797958752027268,13747116.5923438,0.0,1.0
1991-01-31,12.88,13.5,12.25,13.38,93000,0.783361945587745,0.82107036222318,0.745045328683997,0.813771959003418,1529101.59441212,0.0,1.0
1991-02-01,13.12,13.25,12.88,12.88,207600,0.797958752027268,0.805865355515343,0.783361945587745,0.783361945587745,3413349.36559092,0.0,1.0
1991-02-04,13.12,13.38,13.0,13.12,306100,0.797958752027268,0.813771959003418,0.790660348807507,0.797958752027268,5032881.69945752,0.0,1.0
1991-02-05,14.0,14.25,13.12,13.38,742600,0.851480375638853,0.86668538234669,0.797958752027268,0.813771959003418,12209794.0216176,0.0,1.0
1991-02-06,15.0,15.0,14.12,14.25,435900,0.9123004024702,0.9123004024702,0.858778778858615,0.86668538234669,7167047.15058325,0.0,1.0
1991-02-07,15.5,15.5,14.88,15.0,419700,0.942710415885873,0.942710415885873,0.905001999250438,0.9123004024702,6900687.51800824,0.0,1.0
1991-02-08,15.38,15.75,15.25,15.38,334600,0.935412012666112,0.95791542259371,0.927505409178037,0.935412012666112,5501477.34935801,0.0,1.0
1991-02-11,16.25,16.25,15.12,15.5,496100,0.988325436009383,0.988325436009383,0.919598805689962,0.942710415885873,8156852.69879411,0.0,1.0
1991-02-12,16.62,16.75,16.12,16.25,677800,1.01082884593698,1.01873544942506,0.980418832521308,0.988325436009383,11144355.4913176,0.0,1.0
1991-02-13,16.88,17.12,16.5,16.62,579500,1.02664205291313,1.04123885935265,1.00353044271722,1.01082884593698,9528111.5479766,0.0,1.0
1991-02-14,16.38,17.38,16.38,17.12,273400,0.996232039497458,1.0570520663288,0.996232039497458,1.04123885935265,4495229.84851907,0.0,1.0
1991-02-15,16.38,17.0,16.38,16.62,77900,0.996232039497458,1.03394045613289,0.996232039497458,1.01082884593698,1280828.109728,0.0,1.0
1991-02-19,16.62,16.88,16.38,16.62,124400,1.01082884593698,1.02664205291313,0.996232039497458,1.01082884593698,2045378.90693406,0.0,1.0
1991-02-20,16.62,16.88,16.5,16.5,240700,1.01082884593698,1.02664205291313,1.00353044271722,1.00353044271722,3957577.99758062,0.0,1.0
1991-02-21,16.62,16.88,16.5,16.5,177900,1.01082884593698,1.02664205291313,1.00353044271722,1.00353044271722,2925023.37253673,0.0,1.0
1991-02-22,16.75,17.12,16.62,16.62,307600,1.01873544942506,1.04123885935265,1.01082884593698,1.01082884593698,5057544.62839963,0.0,1.0
1991-02-25,16.88,17.0,16.75,17.0,185000,1.02664205291313,1.03394045613289,1.01873544942506,1.03394045613289,3041761.23619615,0.0,1.0
1991-02-26,16.0,16.88,16.0,16.75,169000,0.973120429301547,1.02664205291313,0.973120429301547,1.01873544942506,2778689.99414675,0.0,1.0
1991-02-27,15.38,16.0,15.38,16.0,149100,0.935412012666112,0.973120429301547,0.935412012666112,0.973120429301547,2451495.13684782,0.0,1.0
1991-02-28,15.5,15.88,15.38,15.62,242800,0.942710415885873,0.965822026081785,0.935412012666112,0.950008819105635,3992106.0980996,0.0,1.0
1991-03-01,15.75,15.75,15.38,15.38,144100,0.95791542259371,0.95791542259371,0.935412012666112,0.935412012666112,2369285.37370738,0.0,1.0
1991-03-04,16.0,16.12,15.5,15.5,93900,0.973120429301547,0.980418832521308,0.942710415885873,0.942710415885873,1543899.3517774,0.0,1.0
1991-03-05,18.0,18.0,15.88,16.12,321300,1.09476048296424,1.09476048296424,0.965822026081785,0.980418832521308,5282799.37940445,0.0,1.0
1991-03-06,17.25,18.5,17.25,18.12,248700,1.04914546284073,1.12517049637991,1.04914546284073,1.102058886184,4089113.61860531,0.0,1.0
1991-03-07,17.5,17.62,16.88,17.38,182900,1.06435046954857,1.07164887276833,1.02664205291313,1.0570520663288,3007233.13567716,0.0,1.0
1991-03-08,18.12,18.25,17.5,17.62,110200,1.102058886184,1.10996548967208,1.06435046954857,1.07164887276833,1811903.17961522,0.0,1.0
1991-03-11,17.12,18.0,16.62,18.0,168000,1.04123885935265,1.09476048296424,1.01082884593698,1.09476048296424,2762248.04151868,0.0,1.0
1991-03-12,16.5,17.5,16.38,16.75,460000,1.00353044271722,1.06435046954857,0.996232039497458,1.01873544942506,7563298.20892015,0.0,1.0
1991-03-13,17.75,17.75,16.38,16.38,166400,1.0795554762564,1.0795554762564,0.996232039497458,0.996232039497458,2735940.91731373,0.0,1.0
1991-03-14,18.75,19.25,17.62,17.62,410000,1.14037550308775,1.17078551650342,1.07164887276833,1.07164887276833,6741200.57751579,0.0,1.0
1991-03-15,18.5,19.12,18.38,18.75,130900,1.12517049637991,1.16287891301535,1.11787209316015,1.14037550308775,2152251.59901663,0.0,1.0
1991-03-18,18.0,18.62,17.88,18.62,101800,1.09476048296424,1.13246889959968,1.08746207974448,1.13246889959968,1673790.77753929,0.0,1.0
1991-03-19,17.75,17.88,17.25,17.88,80200,1.0795554762564,1.08746207974448,1.04914546284073,1.08746207974448,1318644.60077261,0.0,1.0
1991-03-20,17.88,17.88,17.5,17.5,27200,1.08746207974448,1.08746207974448,1.06435046954857,1.06435046954857,447221.111483974,0.0,1.0
1991-03-21,17.88,17.88,17.5,17.88,96000,1.08746207974448,1.08746207974448,1.06435046954857,1.08746207974448,1578427.45229638,0.0,1.0
1991-03-22,17.88,17.88,17.5,17.62,38000,1.08746207974448,1.08746207974448,1.06435046954857,1.07164887276833,624794.199867316,0.0,1.0
1991-03-25,18.5,18.5,17.62,17.62,125500,1.12517049637991,1.12517049637991,1.07164887276833,1.07164887276833,2063465.05482496,0.0,1.0
1991-03-26,18.5,18.62,18.12,18.62,42100,1.12517049637991,1.13246889959968,1.102058886184,1.13246889959968,692206.205642477,0.0,1.0
1991-03-27,18.5,18.88,18.5,18.5,119900,1.12517049637991,1.14828210657583,1.12517049637991,1.12517049637991,1971390.12010767,0.0,1.0
1991-03-28,18.88,18.88,18.5,18.5,68000,1.14828210657583,1.14828210657583,1.12517049637991,1.12517049637991,1118052.77870993,0.0,1.0
1991-04-01,17.75,18.88,17.75,18.75,65200,1.0795554762564,1.14828210657583,1.0795554762564,1.14037550308775,1072015.31135129,0.0,1.0
1991-04-02,18.0,18.12,17.75,17.88,60900,1.09476048296424,1.102058886184,1.0795554762564,1.08746207974448,1001314.91505052,0.0,1.0
1991-04-03,18.12,18.38,18.0,18.25,45100,1.102058886184,1.11787209316015,1.09476048296424,1.10996548967208,741532.063526738,0.0,1.0
1991-04-04,19.62,19.62,18.25,18.25,257500,1.19328892643102,1.19328892643102,1.10996548967208,1.10996548967208,4233802.80173248,0.0,1.0
1991-04-05,19.5,19.88,19.25,19.62,150400,1.18599052321126,1.20910213340717,1.17078551650342,1.19328892643102,2472869.67526433,0.0,1.0
1991-04-08,19.62,19.62,19.38,19.62,20000,1.19328892643102,1.19328892643102,1.1786921199915,1.19328892643102,328839.052561746,0.0,1.0
1991-04-09,19.62,19.62,19.25,19.62,169000,1.19328892643102,1.19328892643102,1.17078551650342,1.19328892643102,2778689.99414676,0.0,1.0
1991-04-10,19.5,19.5,19.25,19.25,39200,1.18599052321126,1.18599052321126,1.17078551650342,1.17078551650342,644524.543021022,0.0,1.0
1991-04-11,19.62,20.12,19.38,19.5,102800,1.19328892643102,1.2236989398467,1.1786921199915,1.18599052321126,1690232.73016738,0.0,1.0
1991-04-12,20.12,20.25,19.88,20.0,73600,1.2236989398467,1.23160554333477,1.20910213340717,1.21640053662693,1210127.71342722,0.0,1.0
1991-04-15,20.0,20.25,19.5,20.25,127100,1.21640053662693,1.23160554333477,1.18599052321126,1.23160554333477,2089772.1790299,0.0,1.0
1991-04-16,21.0,21.25,19.75,19.75,274600,1.27722056345828,1.29242557016612,1.2011955299191,1.2011955299191,4514960.19167277,0.0,1.0
1991-04-17,22.12,22.38,21.0,21.38,173900,1.34533899350939,1.36115220048554,1.27722056345828,1.30033217365419,2859255.56202438,0.0,1.0
1991-04-18,23.0,23.0,21.75,22.12,198200,1.39886061712097,1.39886061712097,1.32283558358179,1.34533899350939,3258795.01088691,0.0,1.0
1991-04-19,22.25,23.88,22.25,23.25,212600,1.35324559699746,1.45238224073256,1.35324559699746,1.41406562382881,3495559.12873137,0.0,1.0
1991-04-22,20.62,21.88,20.12,21.75,207900,1.25410895326237,1.33074218706987,1.2236989398467,1.32283558358179,3418281.95137934,0.0,1.0
1991-04-23,20.88,21.25,19.62,20.88,163300,1.26992216023852,1.29242557016612,1.19328892643102,1.26992216023852,2684970.86416665,0.0,1.0
1991-04-24,21.62,21.75,20.75,20.75,160800,1.31492898009371,1.32283558358179,1.26201555675044,1.26201555675044,2643865.98259645,0.0,1.0
1991-04-25,21.38,21.62,21.38,21.38,24100,1.30033217365419,1.31492898009371,1.30033217365419,1.30033217365419,396251.058336904,0.0,1.0
1991-04-26,21.62,21.75,21.25,21.62,143600,1.31492898009371,1.32283558358179,1.29242557016612,1.31492898009371,2361064.39739334,0.0,1.0
1991-04-29,21.62,21.75,21.38,21.75,72900,1.31492898009371,1.32283558358179,1.30033217365419,1.32283558358179,1198618.34658757,0.0,1.0
1991-04-30,20.25,21.75,19.38,21.5,304800,1.23160554333477,1.32283558358179,1.1786921199915,1.30763057687395,5011507.16104101,0.0,1.0
1991-05-01,20.5,20.5,19.25,20.0,143700,1.24681055004261,1.24681055004261,1.17078551650342,1.21640053662693,2362708.59265614,0.0,1.0
1991-05-02,22.12,22.5,21.0,21.12,273800,1.34533899350939,1.3684506037053,1.27722056345828,1.28451896667804,4501806.6295703,0.0,1.0
1991-05-03,22.25,22.38,21.88,21.88,100300,1.35324559699746,1.36115220048554,1.33074218706987,1.33074218706987,1649127.84859716,0.0,1.0
1991-05-06,22.38,22.62,22.0,22.0,169500,1.36115220048554,1.37574900692506,1.33804059028963,1.33804059028963,2786910.97046079,0.0,1.0
1991-05-07,22.5,22.75,22.38,22.38,158800,1.3684506037053,1.38365561041314,1.36115220048554,1.36115220048554,2610982.07734026,0.0,1.0
1991-05-08,23.0,23.38,22.38,22.38,90300,1.39886061712097,1.42197222731689,1.36115220048554,1.36115220048554,1484708.32231629,0.0,1.0
1991-05-09,23.5,23.5,23.12,23.38,128100,1.42927063053665,1.42927063053665,1.40615902034074,1.42197222731689,2106214.13165798,0.0,1.0
1991-05-10,23.25,23.5,23.0,23.25,154000,1.41406562382881,1.42927063053665,1.39886061712097,1.41406562382881,2532060.70472544,0.0,1.0
1991-05-13,22.88,23.38,22.62,23.0,83600,1.39156221390121,1.42197222731689,1.37574900692506,1.39886061712097,1374547.2397081,0.0,1.0
1991-05-14,22.25,22.62,22.12,22.62,49100,1.35324559699746,1.37574900692506,1.34533899350939,1.37574900692506,807299.874039088,0.0,1.0
1991-05-15,21.5,22.12,21.5,21.62,79400,1.30763057687395,1.34533899350939,1.30763057687395,1.31492898009371,1305491.03867013,0.0,1.0
1991-05-16,21.62,21.75,21.5,21.5,29300,1.31492898009371,1.32283558358179,1.30763057687395,1.30763057687395,481749.212002959,0.0,1.0
1991-05-17,21.0,21.75,21.0,21.5,150300,1.27722056345828,1.32283558358179,1.27722056345828,1.30763057687395,2471225.48000152,0.0,1.0
1991-05-20,20.62,21.38,20.62,21.0,24400,1.25410895326237,1.30033217365419,1.25410895326237,1.27722056345828,401183.644125329,0.0,1.0
1991-05-21,20.88,21.25,20.88,20.88,34300,1.26992216023852,1.29242557016612,1.26992216023852,1.26992216023852,563958.975143393,0.0,1.0
1991-05-22,21.12,21.62,20.88,21.0,65300,1.28451896667804,1.31492898009371,1.26992216023852,1.27722056345828,1073659.5066141,0.0,1.0
1991-05-23,20.75,21.25,20.5,20.88,61200,1.26201555675044,1.29242557016612,1.24681055004261,1.26992216023852,1006247.50083894,0.0,1.0
1991-05-24,21.25,21.25,20.5,20.75,87700,1.29242557016612,1.29242557016612,1.24681055004261,1.26201555675044,1441959.24548325,0.0,1.0
1991-05-28,21.75,21.75,21.25,21.25,27500,1.32283558358179,1.32283558358179,1.29242557016612,1.29242557016612,452153.697272401,0.0,1.0
1991-05-29,22.38,22.62,21.75,21.75,142800,1.36115220048554,1.37574900692506,1.32283558358179,1.32283558358179,2347910.83529086,0.0,1.0
1991-05-30,22.88,23.38,22.38,22.62,147700,1.39156221390121,1.42197222731689,1.36115220048554,1.37574900692506,2428476.4031685,0.0,1.0
1991-05-31,21.88,23.0,21.88,23.0,103900,1.33074218706987,1.39886061712097,1.33074218706987,1.39886061712097,1708318.87805826,0.0,1.0
1991-06-03,20.88,21.5,19.88,20.62,356000,1.26992216023852,1.30763057687395,1.20910213340717,1.25410895326237,5853335.13559907,0.0,1.0
1991-06-04,20.5,21.12,20.5,21.12,174200,1.24681055004261,1.28451896667804,1.24681055004261,1.28451896667804,2864188.1478128,0.0,1.0
1991-06-05,20.75,20.88,20.38,20.38,60600,1.26201555675044,1.26992216023852,1.23951214682284,1.23951214682284,996382.329262093,0.0,1.0
1991-06-06,20.62,21.0,20.62,20.62,4600,1.25410895326237,1.27722056345828,1.25410895326237,1.25410895326237,75632.9820892015,0.0,1.0
1991-06-07,20.88,20.88,20.62,20.88,109700,1.26992216023852,1.26992216023852,1.25410895326237,1.26992216023852,1803682.20330117,0.0,1.0
1991-06-10,20.88,21.0,20.75,20.75,84400,1.26992216023852,1.27722056345828,1.26201555675044,1.26201555675044,1387700.80181057,0.0,1.0
1991-06-11,20.25,21.0,20.12,20.75,61800,1.23160554333477,1.27722056345828,1.2236989398467,1.26201555675044,1016112.67241579,0.0,1.0
1991-06-12,19.25,20.0,19.25,19.75,195800,1.17078551650342,1.21640053662693,1.17078551650342,1.2011955299191,3219334.3245795,0.0,1.0
1991-06-13,18.25,19.0,17.75,19.0,308300,1.10996548967208,1.15558050979559,1.0795554762564,1.15558050979559,5069053.9952393,0.0,1.0
1991-06-14,18.25,18.5,18.12,18.38,234400,1.10996548967208,1.12517049637991,1.102058886184,1.11787209316015,3853993.69602365,0.0,1.0
1991-06-17,18.5,18.62,18.0,18.62,201700,1.12517049637991,1.13246889959968,1.09476048296424,1.13246889959968,3316341.84508522,0.0,1.0
1991-06-18,18.38,18.62,18.12,18.38,75600,1.11787209316015,1.13246889959968,1.102058886184,1.11787209316015,1243011.6186834,0.0,1.0
1991-06-19,18.12,18.25,17.88,18.0,42400,1.102058886184,1.10996548967208,1.08746207974448,1.09476048296424,697138.791430902,0.0,1.0
1991-06-20,18.0,18.25,17.75,17.75,143900,1.09476048296424,1.10996548967208,1.0795554762564,1.0795554762564,2365996.98318176,0.0,1.0
1991-06-21,18.25,18.25,18.0,18.0,63300,1.10996548967208,1.10996548967208,1.09476048296424,1.09476048296424,1040775.60135792,0.0,1.0
1991-06-24,17.75,18.38,17.75,18.38,97700,1.0795554762564,1.11787209316015,1.0795554762564,1.11787209316015,1606378.77176413,0.0,1.0
1991-06-25,17.0,18.12,17.0,17.88,45800,1.03394045613289,1.102058886184,1.03394045613289,1.08746207974448,753041.430366401,0.0,1.0
1991-06-26,16.5,17.12,16.38,17.0,332100,1.00353044271722,1.04123885935265,0.996232039497458,1.03394045613289,5460372.46778779,0.0,1.0
1991-06-27,16.62,16.75,16.38,16.75,38800,1.01082884593698,1.01873544942506,0.996232039497458,1.01873544942506,637947.761969788,0.0,1.0
1991-06-28,17.12,17.38,16.25,16.38,192500,1.04123885935265,1.0570520663288,0.988325436009383,0.996232039497458,3165075.88090682,0.0,1.0
1991-07-01,18.62,18.62,17.0,17.0,311200,1.13246889959968,1.13246889959968,1.03394045613289,1.03394045613289,5116735.65786074,0.0,1.0
1991-07-02,18.5,18.62,18.25,18.38,93600,1.12517049637991,1.13246889959968,1.10996548967208,1.11787209316015,1538966.76598897,0.0,1.0
1991-07-03,17.62,18.5,17.62,18.5,148900,1.07164887276833,1.12517049637991,1.07164887276833,1.12517049637991,2448206.74632219,0.0,1.0
1991-07-05,17.5,17.88,17.5,17.88,12200,1.06435046954857,1.08746207974448,1.06435046954857,1.08746207974448,200591.822062664,0.0,1.0
1991-07-08,18.12,18.12,17.25,17.25,58100,1.102058886184,1.102058886184,1.04914546284073,1.04914546284073,955277.447691873,0.0,1.0
1991-07-09,18.0,18.38,18.0,18.12,37700,1.09476048296424,1.11787209316015,1.09476048296424,1.102058886184,619861.614078891,0.0,1.0
1991-07-10,18.12,18.38,18.0,18.12,74700,1.102058886184,1.11787209316015,1.09476048296424,1.102058886184,1228213.86131812,0.0,1.0
1991-07-11,19.12,19.25,18.12,18.38,147700,1.16287891301535,1.17078551650342,1.102058886184,1.11787209316015,2428476.40316849,0.0,1.0
1991-07-12,19.62,19.88,19.0,19.25,75100,1.19328892643102,1.20910213340717,1.15558050979559,1.17078551650342,1234790.64236936,0.0,1.0
1991-07-15,19.25,19.62,19.25,19.62,9600,1.17078551650342,1.19328892643102,1.17078551650342,1.19328892643102,157842.745229638,0.0,1.0
1991-07-16,19.25,19.5,19.25,19.25,4700,1.17078551650342,1.18599052321126,1.17078551650342,1.17078551650342,77277.1773520105,0.0,1.0
1991-07-17,19.12,19.25,19.0,19.0,54000,1.16287891301535,1.17078551650342,1.15558050979559,1.15558050979559,887865.441916712,0.0,1.0
1991-07-18,19.0,19.25,19.0,19.0,5100,1.15558050979559,1.17078551650342,1.15558050979559,1.15558050979559,83853.958403245,0.0,1.0
1991-07-19,19.25,19.25,19.0,19.25,13100,1.17078551650342,1.17078551650342,1.15558050979559,1.17078551650342,215389.579427944,0.0,1.0
1991-07-22,18.75,19.25,18.62,19.25,33500,1.14037550308775,1.17078551650342,1.13246889959968,1.17078551650342,550805.413040924,0.0,1.0
1991-07-23,18.38,18.88,18.12,18.88,17700,1.11787209316015,1.14828210657583,1.102058886184,1.14828210657583,291022.561517146,0.0,1.0
1991-07-24,17.12,18.0,16.38,18.0,328400,1.04123885935265,1.09476048296424,0.996232039497458,1.09476048296424,5399537.24306389,0.0,1.0
1991-07-25,18.12,18.38,17.5,17.5,184100,1.102058886184,1.11787209316015,1.06435046954857,1.06435046954857,3026963.47883088,0.0,1.0
1991-07-26,18.0,18.12,17.75,18.12,36700,1.09476048296424,1.102058886184,1.0795554762564,1.102058886184,603419.661450804,0.0,1.0
1991-07-29,17.12,17.88,16.75,17.88,138800,1.04123885935265,1.08746207974448,1.01873544942506,1.08746207974448,2282143.02477853,0.0,1.0
1991-07-30,18.62,18.75,16.5,17.12,724700,1.13246889959968,1.14037550308775,1.00353044271722,1.04123885935265,11915483.0695748,0.0,1.0
1991-07-31,19.25,19.88,18.75,18.75,122900,1.17078551650342,1.20910213340717,1.14037550308775,1.14037550308775,2020715.97799193,0.0,1.0
1991-08-01,19.25,19.25,18.88,18.88,16900,1.17078551650342,1.17078551650342,1.14828210657583,1.14828210657583,277868.999414676,0.0,1.0
1991-08-02,19.75,19.88,18.88,19.0,97200,1.2011955299191,1.20910213340717,1.14828210657583,1.15558050979559,1598157.79545008,0.0,1.0
1991-08-05,20.0,20.25,19.75,19.75,30300,1.21640053662693,1.23160554333477,1.2011955299191,1.2011955299191,498191.164631046,0.0,1.0
1991-08-06,20.38,20.62,20.12,20.12,86400,1.23951214682284,1.25410895326237,1.2236989398467,1.2236989398467,1420584.70706675,0.0,1.0
1991-08-07,20.62,20.62,20.38,20.38,58100,1.25410895326237,1.25410895326237,1.23951214682284,1.23951214682284,955277.447691871,0.0,1.0
1991-08-08,19.88,20.62,19.75,20.5,28400,1.20910213340717,1.25410895326237,1.2011955299191,1.24681055004261,466951.45463768,0.0,1.0
1991-08-09,20.38,20.62,19.62,19.88,74200,1.23951214682284,1.25410895326237,1.19328892643102,1.20910213340717,1219992.88500408,0.0,1.0
1991-08-12,20.5,20.62,20.38,20.38,19800,1.24681055004261,1.25410895326237,1.23951214682284,1.23951214682284,325550.662036127,0.0,1.0
1991-08-13,21.12,21.5,20.38,20.38,322700,1.28451896667804,1.30763057687395,1.23951214682284,1.23951214682284,5305818.11308378,0.0,1.0
1991-08-14,21.0,21.5,20.88,21.5,14300,1.27722056345828,1.30763057687395,1.26992216023852,1.30763057687395,235119.922581648,0.0,1.0
1991-08-15,20.75,21.25,20.75,20.88,44000,1.26201555675044,1.29242557016612,1.26201555675044,1.26992216023852,723445.915635843,0.0,1.0
1991-08-16,20.62,21.38,20.62,21.0,91500,1.25410895326237,1.30033217365419,1.25410895326237,1.27722056345828,1504438.66546999,0.0,1.0
1991-08-19,20.25,20.25,19.0,19.62,102300,1.23160554333477,1.23160554333477,1.15558050979559,1.19328892643102,1682011.75385333,0.0,1.0
1991-08-20,20.0,20.25,20.0,20.25,29200,1.21640053662693,1.23160554333477,1.21640053662693,1.23160554333477,480105.01674015,0.0,1.0
1991-08-21,20.88,20.88,20.12,20.12,88300,1.26992216023852,1.26992216023852,1.2236989398467,1.2236989398467,1451824.41706011,0.0,1.0
1991-08-22,23.75,24.12,21.88,22.0,338500,1.44447563724448,1.46697904717208,1.33074218706987,1.33804059028963,5565600.96460756,0.0,1.0
1991-08-23,23.88,24.12,23.62,23.88,195600,1.45238224073256,1.46697904717208,1.43656903375641,1.45238224073256,3216045.93405387,0.0,1.0
1991-08-26,23.88,24.0,23.5,23.5,86800,1.45238224073256,1.45968064395232,1.42927063053665,1.42927063053665,1427161.48811798,0.0,1.0
1991-08-27,24.12,24.12,23.5,23.75,142000,1.46697904717208,1.46697904717208,1.42927063053665,1.44447563724448,2334757.2731884,0.0,1.0
1991-08-28,25.5,25.75,24.0,24.12,691800,1.55091068419934,1.56611569090718,1.45968064395232,1.46697904717208,11374542.8281108,0.0,1.0
1991-08-29,26.88,27.12,25.62,25.62,400700,1.6348423212266,1.64943912766612,1.5582090874191,1.5582090874191,6588290.41807457,0.0,1.0
1991-08-30,27.25,27.25,26.25,26.88,156500,1.6573457311542,1.6573457311542,1.59652570432285,1.6348423212266,2573165.58629566,0.0,1.0
1991-09-03,26.88,28.0,26.88,27.38,289100,1.6348423212266,1.70296075127771,1.6348423212266,1.66525233464227,4753368.50478003,0.0,1.0
1991-09-04,25.75,26.75,25.75,26.75,114300,1.56611569090718,1.62693571773852,1.56611569090718,1.62693571773852,1879315.18539037,0.0,1.0
1991-09-05,25.38,25.62,24.88,25.25,191000,1.54361228097958,1.5582090874191,1.5132022675639,1.5357056774915,3140412.95196467,0.0,1.0
1991-09-06,26.12,26.12,25.75,25.75,57700,1.58861910083477,1.58861910083477,1.56611569090718,1.56611569090718,948700.66664064,0.0,1.0
1991-09-09,26.12,26.5,26.0,26.12,98800,1.58861910083477,1.61173071103069,1.58132069761501,1.58861910083477,1624464.91965503,0.0,1.0
1991-09-10,27.25,27.25,26.12,26.38,177700,1.6573457311542,1.6573457311542,1.58861910083477,1.60443230781093,2921734.98201111,0.0,1.0
1991-09-11,28.12,28.12,27.25,27.5,295700,1.71025915449747,1.71025915449747,1.6573457311542,1.67255073786203,4861885.39212541,0.0,1.0
1991-09-12,27.5,28.38,27.5,28.0,217200,1.67255073786203,1.72607236147362,1.67255073786203,1.70296075127771,3571192.11082057,0.0,1.0
1991-09-13,26.62,27.88,26.5,27.75,116800,1.61902911425045,1.69566234805794,1.61173071103069,1.68775574456987,1920420.06696059,0.0,1.0
1991-09-16,27.0,27.0,26.5,26.62,133600,1.64214072444636,1.64214072444636,1.61173071103069,1.61902911425045,2196644.87111246,0.0,1.0
1991-09-17,27.38,27.75,27.0,27.0,132300,1.66525233464227,1.68775574456987,1.64214072444636,1.64214072444636,2175270.33269595,0.0,1.0
1991-09-18,27.0,27.62,26.75,27.62,127400,1.64214072444636,1.6798491410818,1.62693571773852,1.6798491410818,2094704.76481832,0.0,1.0
1991-09-19,26.88,27.12,26.62,27.12,126800,1.6348423212266,1.64943912766612,1.61902911425045,1.64943912766612,2084839.59324147,0.0,1.0
1991-09-20,26.88,27.38,26.88,26.88,129700,1.6348423212266,1.66525233464227,1.6348423212266,1.6348423212266,2132521.25586292,0.0,1.0
1991-09-23,26.62,27.25,26.62,27.12,84200,1.61902911425045,1.6573457311542,1.61902911425045,1.64943912766612,1384412.41128495,0.0,1.0
1991-09-24,26.5,27.0,26.38,26.62,77900,1.61173071103069,1.64214072444636,1.60443230781093,1.61902911425045,1280828.109728,0.0,1.0
1991-09-25,25.88,26.62,25.5,26.62,78100,1.57402229439525,1.61902911425045,1.55091068419934,1.61902911425045,1284116.50025362,0.0,1.0
1991-09-26,25.0,25.75,24.38,25.75,134500,1.52050067078367,1.56611569090718,1.48279225414823,1.56611569090718,2211442.62847774,0.0,1.0
1991-09-27,25.25,25.5,25.0,25.25,95600,1.5357056774915,1.55091068419934,1.52050067078367,1.5357056774915,1571850.67124515,0.0,1.0
1991-09-30,25.25,25.5,25.25,25.5,219300,1.5357056774915,1.55091068419934,1.5357056774915,1.55091068419934,3605720.21133955,0.0,1.0
1991-10-01,27.25,27.62,25.5,25.5,182500,1.6573457311542,1.6798491410818,1.55091068419934,1.55091068419934,3000656.35462592,0.0,1.0
1991-10-02,26.88,29.38,26.88,28.25,220600,1.6348423212266,1.78689238830496,1.6348423212266,1.71816575798554,3627094.74975605,0.0,1.0
1991-10-03,25.75,26.88,25.75,26.62,39800,1.56611569090718,1.6348423212266,1.56611569090718,1.61902911425045,654389.714597873,0.0,1.0
1991-10-04,26.25,26.38,25.88,26.0,135500,1.59652570432285,1.60443230781093,1.57402229439525,1.58132069761501,2227884.58110583,0.0,1.0
1991-10-07,26.0,26.25,25.88,25.88,11800,1.58132069761501,1.59652570432285,1.57402229439525,1.57402229439525,194015.04101143,0.0,1.0
1991-10-08,26.88,27.0,25.88,26.25,23200,1.6348423212266,1.64214072444636,1.57402229439525,1.59652570432285,381453.300971625,0.0,1.0
1991-10-09,27.12,27.25,26.75,27.0,45200,1.64943912766612,1.6573457311542,1.62693571773852,1.64214072444636,743176.258789546,0.0,1.0
1991-10-10,27.12,27.12,26.75,27.12,42100,1.64943912766612,1.64943912766612,1.62693571773852,1.64943912766612,692206.205642476,0.0,1.0
1991-10-11,27.62,28.25,27.0,27.0,124300,1.6798491410818,1.71816575798554,1.64214072444636,1.64214072444636,2043734.71167124,0.0,1.0
1991-10-14,28.75,29.12,27.5,28.0,46900,1.74857577140122,1.77107918132881,1.67255073786203,1.70296075127771,771127.578257293,0.0,1.0
1991-10-15,29.38,29.88,28.75,29.75,192100,1.78689238830496,1.81730240172064,1.74857577140122,1.80939579823256,3158499.09985558,0.0,1.0
1991-10-16,29.75,30.38,29.25,29.5,342300,1.80939579823256,1.84771241513631,1.77898578481689,1.79419079152473,5628080.38459429,0.0,1.0
1991-10-17,29.5,29.5,29.0,29.38,38200,1.79419079152473,1.79419079152473,1.76378077810905,1.78689238830496,628082.590392933,0.0,1.0
1991-10-18,29.0,29.5,28.75,29.5,89200,1.76378077810905,1.79419079152473,1.74857577140122,1.79419079152473,1466622.17442539,0.0,1.0
1991-10-21,29.62,29.75,28.62,29.0,60200,1.80148919474449,1.80939579823256,1.74066916791314,1.76378077810905,989805.548210854,0.0,1.0
1991-10-22,32.62,32.62,30.5,30.5,468200,1.98394927523853,1.98394927523853,1.85501081835607,1.85501081835607,7698122.22047046,0.0,1.0
1991-10-23,30.38,32.62,30.12,32.62,258500,1.84771241513631,1.98394927523853,1.83189920816016,1.98394927523853,4250244.75436057,0.0,1.0
1991-10-24,29.25,30.25,28.75,30.25,314900,1.77898578481689,1.83980581164824,1.74857577140122,1.83980581164824,5177570.88258469,0.0,1.0
1991-10-25,28.62,29.0,28.38,29.0,237000,1.74066916791314,1.76378077810905,1.72607236147362,1.76378077810905,3896742.77285669,0.0,1.0
1991-10-28,28.38,28.75,28.38,28.38,68600,1.72607236147362,1.74857577140122,1.72607236147362,1.72607236147362,1127917.95028679,0.0,1.0
1991-10-29,30.25,30.25,28.62,28.88,186500,1.83980581164824,1.83980581164824,1.74066916791314,1.75648237488929,3066424.16513827,0.0,1.0
1991-10-30,31.25,31.5,30.5,30.62,262300,1.90062583847958,1.91583084518742,1.85501081835607,1.86230922157584,4312724.1743473,0.0,1.0
1991-10-31,32.25,32.5,31.12,31.12,240900,1.96144586531093,1.97665087201877,1.89271923499151,1.89271923499151,3960866.38810623,0.0,1.0
1991-11-01,32.75,33.0,32.0,32.25,284900,1.9918558787266,2.00706088543444,1.94624085860309,1.96144586531093,4684312.30374208,0.0,1.0
1991-11-04,32.88,32.88,32.25,32.25,159900,1.99976248221468,1.99976248221468,1.96144586531093,1.96144586531093,2629068.22523116,0.0,1.0
1991-11-05,32.5,32.88,32.12,32.62,105800,1.97665087201877,1.99976248221468,1.95353926182285,1.98394927523853,1739558.58805163,0.0,1.0
1991-11-06,31.12,32.62,30.62,32.25,250300,1.89271923499151,1.98394927523853,1.86230922157584,1.96144586531093,4115420.74281025,0.0,1.0
1991-11-07,31.62,32.0,30.75,31.62,232800,1.92312924840718,1.94624085860309,1.87021582506391,1.92312924840718,3827686.57181873,0.0,1.0
1991-11-08,32.62,33.0,31.62,32.0,263300,1.98394927523853,2.00706088543444,1.92312924840718,1.94624085860309,4329166.12697538,0.0,1.0
1991-11-11,33.25,33.38,32.62,32.88,53100,2.02226589214228,2.03017249563035,1.98394927523853,1.99976248221468,873067.684551434,0.0,1.0
1991-11-12,34.5,34.75,33.25,33.25,128200,2.09829092568146,2.1134959323893,2.02226589214228,2.02226589214228,2107858.32692079,0.0,1.0
1991-11-13,33.88,34.5,33.75,34.12,144300,2.06058250904603,2.09829092568146,2.05267590555795,2.07517931548555,2372573.76423299,0.0,1.0
1991-11-14,34.0,34.25,33.88,34.25,180700,2.06788091226579,2.08308591897362,2.06058250904603,2.08308591897362,2971060.83989537,0.0,1.0
1991-11-15,32.38,34.25,32.25,34.25,242000,1.96935246879901,2.08308591897362,1.96144586531093,2.08308591897362,3978952.53599712,0.0,1.0
1991-11-18,31.38,32.38,30.62,32.0,306500,1.90853244196766,1.96935246879901,1.86230922157584,1.94624085860309,5039458.48050875,0.0,1.0
1991-11-19,29.5,30.88,28.5,30.75,256500,1.79419079152473,1.87812242855199,1.73337076469338,1.87021582506391,4217360.84910438,0.0,1.0
1991-11-20,31.12,31.75,29.88,30.0,131100,1.89271923499151,1.93103585189526,1.81730240172064,1.8246008049404,2155539.98954224,0.0,1.0
1991-11-21,33.5,34.0,32.25,32.38,165100,2.03747089885011,2.06788091226579,1.96144586531093,1.96935246879901,2714566.37889722,0.0,1.0
1991-11-22,34.5,35.0,33.12,33.12,113500,2.09829092568146,2.12870093909713,2.0143592886542,2.0143592886542,1866161.62328791,0.0,1.0
1991-11-25,34.25,34.75,34.0,34.25,158800,2.08308591897362,2.1134959323893,2.06788091226579,2.08308591897362,2610982.07734027,0.0,1.0
1991-11-26,33.12,34.5,32.62,34.38,81800,2.0143592886542,2.09829092568146,1.98394927523853,2.0909925224617,1344951.72497754,0.0,1.0
1991-11-27,33.25,33.25,32.5,33.0,38900,2.02226589214228,2.02226589214228,1.97665087201877,2.00706088543444,639591.957232595,0.0,1.0
1991-11-29,33.75,33.75,32.75,32.75,49100,2.05267590555795,2.05267590555795,1.9918558787266,1.9918558787266,807299.874039086,0.0,1.0
1991-12-02,33.12,33.12,32.5,33.0,71700,2.0143592886542,2.0143592886542,1.97665087201877,2.00706088543444,1178888.00343386,0.0,1.0
1991-12-03,34.62,35.12,33.12,33.12,145700,2.10558932890122,2.13599934231689,2.0143592886542,2.0143592886542,2395592.49791232,0.0,1.0
1991-12-04,35.38,36.38,34.62,34.62,301500,2.15181254929305,2.21263257612439,2.10558932890122,2.10558932890122,4957248.71736831,0.0,1.0
1991-12-05,35.25,36.0,35.0,35.5,165800,2.14390594580497,2.18952096592848,2.12870093909713,2.15911095251281,2726075.74573687,0.0,1.0
1991-12-06,35.5,35.62,34.75,35.0,94500,2.15911095251281,2.16640935573257,2.1134959323893,2.12870093909713,1553764.52335425,0.0,1.0
1991-12-09,36.25,37.12,35.38,35.5,128400,2.20472597263632,2.25763939597959,2.15181254929305,2.15911095251281,2111146.71744641,0.0,1.0
1991-12-10,35.62,36.25,35.62,35.88,59500,2.16640935573257,2.20472597263632,2.16640935573257,2.18222256270872,978296.181371193,0.0,1.0
1991-12-11,36.25,36.88,35.88,36.25,70500,2.20472597263632,2.24304258954007,2.18222256270872,2.20472597263632,1159157.66028015,0.0,1.0
1991-12-12,37.0,37.0,36.25,36.25,57400,2.25034099275983,2.25034099275983,2.20472597263632,2.20472597263632,943768.080852209,0.0,1.0
1991-12-13,37.0,37.25,36.75,37.0,61800,2.25034099275983,2.26554599946766,2.23513598605199,2.25034099275983,1016112.67241579,0.0,1.0
1991-12-16,37.12,37.12,36.75,37.12,198800,2.25763939597959,2.25763939597959,2.23513598605199,2.25763939597959,3268660.18246375,0.0,1.0
1991-12-17,37.0,37.12,36.75,37.0,63600,2.25034099275983,2.25763939597959,2.23513598605199,2.25034099275983,1045708.18714635,0.0,1.0
1991-12-18,37.0,37.12,36.62,36.88,103300,2.25034099275983,2.25763939597959,2.22722938256391,2.24304258954007,1698453.70648141,0.0,1.0
1991-12-19,35.75,36.88,35.62,36.75,277700,2.17431595922064,2.24304258954007,2.16640935573257,2.23513598605199,4565930.24481985,0.0,1.0
1991-12-20,33.0,36.0,33.0,36.0,349600,2.00706088543444,2.18952096592848,2.00706088543444,2.18952096592848,5748106.63877932,0.0,1.0
1991-12-23,34.88,35.0,33.0,33.0,224600,2.12140253587737,2.12870093909713,2.00706088543444,2.00706088543444,3692862.56026841,0.0,1.0
1991-12-24,34.88,35.0,34.38,34.5,79400,2.12140253587737,2.12870093909713,2.0909925224617,2.09829092568146,1305491.03867013,0.0,1.0
1991-12-26,35.0,35.12,34.38,34.88,132600,2.12870093909713,2.13599934231689,2.0909925224617,2.12140253587737,2180202.91848438,0.0,1.0
1991-12-27,35.12,35.38,34.62,35.12,80100,2.13599934231689,2.15181254929305,2.10558932890122,2.13599934231689,1317000.4055098,0.0,1.0
1991-12-30,35.75,36.5,35.0,35.38,110300,2.17431595922064,2.21993097934415,2.12870093909713,2.15181254929305,1813547.37487803,0.0,1.0
1991-12-31,38.25,38.5,35.88,36.25,166100,2.32636602629901,2.34157103300685,2.18222256270872,2.20472597263632,2731008.3315253,0.0,1.0
1992-01-02,37.62,37.75,36.75,37.75,99600,2.28804940939526,2.29595601288334,2.23513598605199,2.29595601288334,1637618.4817575,0.0,1.0
1992-01-03,39.62,39.75,37.5,38.0,219700,2.40968946305795,2.41759606654603,2.2807510061755,2.31116101959117,3612296.99239079,0.0,1.0
1992-01-06,40.75,41.0,39.38,39.75,142200,2.47841609337738,2.49362110008521,2.39509265661843,2.41759606654603,2338045.66371401,0.0,1.0
1992-01-07,40.12,40.88,39.62,40.88,68800,2.44009947647363,2.48632269686545,2.40968946305795,2.48632269686545,1131206.34081241,0.0,1.0
1992-01-08,42.88,42.88,39.38,39.5,217600,2.60796275052815,2.60796275052815,2.39509265661843,2.40239105983819,3577768.89187179,0.0,1.0
1992-01-09,42.5,44.12,42.12,43.25,187800,2.58485114033223,2.68337958379901,2.56173953013632,2.63046616045574,3087798.7035548,0.0,1.0
1992-01-10,41.5,43.0,39.75,42.12,191100,2.52403111350089,2.61526115374791,2.41759606654603,2.56173953013632,3142057.14722748,0.0,1.0
1992-01-13,41.75,42.12,40.88,42.12,201000,2.53923612020872,2.56173953013632,2.48632269686545,2.56173953013632,3304832.47824555,0.0,1.0
1992-01-14,42.25,42.75,41.75,42.12,109800,2.5696461336244,2.60005614704007,2.53923612020872,2.56173953013632,1805326.39856398,0.0,1.0
1992-01-15,45.0,45.0,42.5,43.0,121900,2.7369012074106,2.7369012074106,2.58485114033223,2.61526115374791,2004274.02536384,0.0,1.0
1992-01-16,45.0,45.75,43.5,44.5,251100,2.7369012074106,2.78251622753411,2.64567116716358,2.70649119399493,4128574.30491272,0.0,1.0
1992-01-17,45.25,45.75,44.75,45.0,89400,2.75210621411844,2.78251622753411,2.72169620070276,2.7369012074106,1469910.564951,0.0,1.0
1992-01-20,44.0,46.5,42.75,44.75,330500,2.67608118057925,2.82813124765762,2.60005614704007,2.72169620070276,5434065.34358286,0.0,1.0
1992-01-21,42.0,45.12,40.75,44.5,271600,2.55444112691656,2.74419961063036,2.47841609337738,2.70649119399493,4465634.33378851,0.0,1.0
1992-01-22,42.75,43.75,42.0,42.38,96400,2.60005614704007,2.66087617387142,2.55444112691656,2.57755273711247,1585004.23334761,0.0,1.0
1992-01-23,41.5,43.25,41.25,42.62,89900,2.52403111350089,2.63046616045574,2.50882610679305,2.59214954355199,1478131.54126505,0.0,1.0
1992-01-24,42.0,43.25,41.25,41.75,80400,2.55444112691656,2.63046616045574,2.50882610679305,2.53923612020872,1321932.99129822,0.0,1.0
1992-01-27,40.5,42.5,39.75,42.5,94400,2.46321108666954,2.58485114033223,2.41759606654603,2.58485114033223,1552120.32809144,0.0,1.0
1992-01-28,40.5,41.25,39.5,41.25,83100,2.46321108666954,2.50882610679305,2.40239105983819,2.50882610679305,1366326.26339405,0.0,1.0
1992-01-29,40.75,41.75,39.75,39.75,99500,2.47841609337738,2.53923612020872,2.41759606654603,2.41759606654603,1635974.28649468,0.0,1.0
1992-01-30,41.5,41.5,40.5,41.12,77800,2.52403111350089,2.52403111350089,2.46321108666954,2.50091950330497,1279183.91446519,0.0,1.0
1992-01-31,40.0,41.5,40.0,41.0,86600,2.43280107325387,2.52403111350089,2.43280107325387,2.49362110008521,1423873.09759236,0.0,1.0
1992-02-03,41.5,42.25,39.75,40.5,130900,2.52403111350089,2.5696461336244,2.41759606654603,2.46321108666954,2152251.59901662,0.0,1.0
1992-02-04,42.5,43.0,42.25,42.25,366300,2.58485114033223,2.61526115374791,2.5696461336244,2.5696461336244,6022687.24766838,0.0,1.0
1992-02-05,43.0,44.0,42.25,43.0,510100,2.61526115374791,2.67608118057925,2.5696461336244,2.61526115374791,8387040.03558732,0.0,1.0
1992-02-06,45.0,45.0,43.0,43.75,372700,2.7369012074106,2.7369012074106,2.61526115374791,2.66087617387142,6127915.74448813,0.0,1.0
1992-02-07,44.5,45.0,44.25,45.0,131900,2.70649119399493,2.7369012074106,2.69128618728709,2.7369012074106,2168693.55164471,0.0,1.0
1992-02-10,46.0,46.75,44.5,45.0,182800,2.79772123424195,2.84333625436546,2.70649119399493,2.7369012074106,3005588.94041435,0.0,1.0
1992-02-11,47.75,47.75,45.25,45.75,141100,2.9041562811968,2.9041562811968,2.75210621411844,2.78251622753411,2319959.51582312,0.0,1.0
1992-02-12,47.25,48.5,47.0,47.25,198400,2.87374626778113,2.94977130132031,2.85854126107329,2.87374626778113,3262083.40141252,0.0,1.0
1992-02-13,47.25,48.5,47.25,48.0,361900,2.87374626778113,2.94977130132031,2.87374626778113,2.91936128790464,5950342.65610479,0.0,1.0
1992-02-14,47.75,48.25,47.25,47.75,206300,2.9041562811968,2.93456629461248,2.87374626778113,2.9041562811968,3391974.82717441,0.0,1.0
1992-02-18,47.0,48.0,46.25,47.25,260300,2.85854126107329,2.91936128790464,2.81292624094978,2.87374626778113,4279840.26909113,0.0,1.0
1992-02-19,47.25,47.5,45.75,46.0,191400,2.87374626778113,2.88895127448897,2.78251622753411,2.79772123424195,3146989.73301591,0.0,1.0
1992-02-20,49.12,49.5,47.25,48.5,172700,2.98747971795575,3.01059132815166,2.87374626778113,2.94977130132031,2839525.21887067,0.0,1.0
1992-02-21,50.5,50.5,48.5,49.5,222700,3.07141135498301,3.07141135498301,2.94977130132031,3.01059132815166,3661622.85027504,0.0,1.0
1992-02-24,51.25,51.75,50.5,50.5,226000,3.11702637510652,3.14743638852219,3.07141135498301,3.07141135498301,3715881.29394772,0.0,1.0
1992-02-25,48.75,49.5,48.25,48.75,219500,2.96497630802815,3.01059132815166,2.93456629461248,2.96497630802815,3609008.60186516,0.0,1.0
1992-02-26,47.75,49.0,47.75,48.75,113500,2.9041562811968,2.98018131473599,2.9041562811968,2.96497630802815,1866161.62328791,0.0,1.0
1992-02-27,47.75,48.5,47.5,48.25,235200,2.9041562811968,2.94977130132031,2.88895127448897,2.93456629461248,3867147.25812614,0.0,1.0
1992-02-28,46.75,48.0,46.5,47.5,175300,2.84333625436546,2.91936128790464,2.82813124765762,2.88895127448897,2882274.2957037,0.0,1.0
1992-03-02,45.88,47.5,45.5,47.25,96400,2.79042283102219,2.88895127448897,2.76731122082627,2.87374626778113,1585004.23334761,0.0,1.0
1992-03-03,46.12,46.5,45.75,46.25,161100,2.80501963746171,2.82813124765762,2.78251622753411,2.81292624094978,2648798.56838486,0.0,1.0
1992-03-04,46.25,46.25,45.0,46.25,130900,2.81292624094978,2.81292624094978,2.7369012074106,2.81292624094978,2152251.59901663,0.0,1.0
1992-03-05,44.88,46.0,44.5,46.0,92800,2.72960280419084,2.79772123424195,2.70649119399493,2.79772123424195,1525813.2038865,0.0,1.0
1992-03-06,44.25,45.0,43.25,45.0,110300,2.69128618728709,2.7369012074106,2.63046616045574,2.7369012074106,1813547.37487803,0.0,1.0
1992-03-09,45.25,46.0,44.25,44.5,72600,2.75210621411844,2.79772123424195,2.69128618728709,2.70649119399493,1193685.76079914,0.0,1.0
1992-03-10,47.0,47.0,45.25,46.25,102200,2.85854126107329,2.85854126107329,2.75210621411844,2.81292624094978,1680367.55859052,0.0,1.0
1992-03-11,47.0,47.5,46.25,47.25,83600,2.85854126107329,2.88895127448897,2.81292624094978,2.87374626778113,1374547.2397081,0.0,1.0
1992-03-12,46.0,47.0,46.0,47.0,119000,2.79772123424195,2.85854126107329,2.79772123424195,2.85854126107329,1956592.36274239,0.0,1.0
1992-03-13,45.25,46.75,44.5,46.0,136500,2.75210621411844,2.84333625436546,2.70649119399493,2.79772123424195,2244326.53373391,0.0,1.0
1992-03-16,44.25,45.5,44.25,45.25,67900,2.69128618728709,2.76731122082627,2.69128618728709,2.75210621411844,1116408.58344713,0.0,1.0
1992-03-17,45.25,45.25,44.5,45.0,110200,2.75210621411844,2.75210621411844,2.70649119399493,2.7369012074106,1811903.17961522,0.0,1.0
1992-03-18,45.75,46.0,44.75,45.25,52000,2.78251622753411,2.79772123424195,2.72169620070276,2.75210621411844,854981.536660539,0.0,1.0
1992-03-19,46.5,46.5,45.0,45.5,49300,2.82813124765762,2.82813124765762,2.7369012074106,2.76731122082627,810588.264564704,0.0,1.0
1992-03-20,48.0,48.0,46.25,46.25,50200,2.91936128790464,2.91936128790464,2.81292624094978,2.81292624094978,825386.021929982,0.0,1.0
1992-03-23,47.25,48.0,47.25,47.5,118700,2.87374626778113,2.91936128790464,2.87374626778113,2.88895127448897,1951659.77695396,0.0,1.0
1992-03-24,48.0,48.25,47.5,47.5,118400,2.91936128790464,2.93456629461248,2.88895127448897,2.88895127448897,1946727.19116554,0.0,1.0
1992-03-25,50.0,50.0,47.5,47.5,174200,3.04100134156733,3.04100134156733,2.88895127448897,2.88895127448897,2864188.14781281,0.0,1.0
1992-03-26,48.5,51.0,48.5,50.25,255800,2.94977130132031,3.10182136839868,2.94977130132031,3.05620634827517,4205851.48226473,0.0,1.0
1992-03-27,23.0,24.25,22.5,24.0,60200,2.79772123424195,2.94977130132031,2.7369012074106,2.91936128790464,494902.774105427,0.0,2.0
1992-03-30,22.0,22.75,20.75,22.75,226800,2.67608118057925,2.76731122082627,2.52403111350089,2.76731122082627,1864517.4280251,0.0,1.0
1992-03-31,23.75,24.25,22.25,22.75,230200,2.88895127448897,2.94977130132031,2.70649119399493,2.76731122082627,1892468.74749285,0.0,1.0
1992-04-01,24.0,24.0,23.0,23.0,117000,2.91936128790464,2.91936128790464,2.79772123424195,2.79772123424195,961854.228743107,0.0,1.0
1992-04-02,23.75,24.0,23.25,23.75,144500,2.88895127448897,2.91936128790464,2.82813124765762,2.88895127448897,1187931.07737931,0.0,1.0
1992-04-03,23.5,24.0,23.0,23.75,154200,2.85854126107329,2.91936128790464,2.79772123424195,2.88895127448897,1267674.54762553,0.0,1.0
1992-04-06,23.62,24.25,23.25,24.0,125200,2.87313806751282,2.94977130132031,2.82813124765762,2.91936128790464,1029266.23451826,0.0,1.0
1992-04-07,22.0,24.0,21.75,24.0,221400,2.67608118057925,2.91936128790464,2.64567116716358,2.91936128790464,1820124.15592927,0.0,1.0
1992-04-08,21.5,22.0,20.5,22.0,448900,2.61526115374791,2.67608118057925,2.49362110008521,2.67608118057925,3690396.26737419,0.0,1.0
1992-04-09,23.0,24.0,21.38,22.0,251900,2.79772123424195,2.91936128790464,2.60066434730838,2.67608118057925,2070863.93350759,0.0,1.0
1992-04-10,22.75,24.0,22.75,24.0,153600,2.76731122082627,2.91936128790464,2.76731122082627,2.91936128790464,1262741.96183711,0.0,1.0
1992-04-13,23.25,23.5,22.75,23.0,206200,2.82813124765762,2.85854126107329,2.76731122082627,2.79772123424195,1695165.3159558,0.0,1.0
1992-04-14,22.88,23.25,22.5,22.75,228700,2.78312442780242,2.82813124765762,2.7369012074106,2.76731122082627,1880137.28302178,0.0,1.0
1992-04-15,22.75,23.0,22.25,22.75,247400,2.76731122082627,2.79772123424195,2.70649119399493,2.76731122082627,2033869.5400944,0.0,1.0
1992-04-16,23.75,24.25,22.75,22.75,190100,2.88895127448897,2.94977130132031,2.76731122082627,2.76731122082627,1562807.5972997,0.0,1.0
1992-04-20,23.75,23.75,23.0,23.75,92000,2.88895127448897,2.88895127448897,2.79772123424195,2.88895127448897,756329.820892015,0.0,1.0
1992-04-21,23.5,24.0,23.0,23.5,180300,2.85854126107329,2.91936128790464,2.79772123424195,2.85854126107329,1482242.02942207,0.0,1.0
1992-04-22,24.0,25.25,23.0,24.75,734800,2.91936128790464,3.07141135498301,2.79772123424195,3.01059132815166,6040773.39555927,0.0,1.0
1992-04-23,23.0,24.0,22.75,24.0,541600,2.79772123424195,2.91936128790464,2.76731122082627,2.91936128790464,4452480.77168603,0.0,1.0
1992-04-24,22.38,22.75,22.0,22.5,243800,2.72230440097108,2.76731122082627,2.67608118057925,2.7369012074106,2004274.02536384,0.0,1.0
1992-04-27,21.75,22.25,21.75,22.0,438500,2.64567116716358,2.70649119399493,2.64567116716358,2.67608118057925,3604898.11370814,0.0,1.0
1992-04-28,20.25,21.88,18.5,21.5,647400,2.46321108666954,2.66148437413973,2.25034099275983,2.61526115374791,5322260.06571186,0.0,1.0
1992-04-29,21.25,21.25,19.5,20.5,308000,2.58485114033223,2.58485114033223,2.37198104642252,2.49362110008521,2532060.70472545,0.0,1.0
1992-04-30,22.0,22.0,21.25,21.25,568100,2.67608118057925,2.67608118057925,2.58485114033223,2.58485114033223,4670336.6440082,0.0,1.0
1992-05-01,22.5,22.75,21.75,21.75,723700,2.7369012074106,2.76731122082627,2.64567116716358,2.64567116716358,5949520.55847339,0.0,1.0
1992-05-04,23.5,23.5,22.5,23.0,257100,2.85854126107329,2.85854126107329,2.7369012074106,2.79772123424195,2113613.01034062,0.0,1.0
1992-05-05,24.0,24.25,22.25,23.0,582000,2.91936128790464,2.94977130132031,2.70649119399493,2.79772123424195,4784608.2147734,0.0,1.0
1992-05-06,23.75,24.0,23.0,23.5,192400,2.88895127448897,2.91936128790464,2.79772123424195,2.85854126107329,1581715.842822,0.0,1.0
1992-05-07,23.62,23.75,23.0,23.5,86100,2.87313806751282,2.88895127448897,2.79772123424195,2.85854126107329,707826.060639157,0.0,1.0
1992-05-08,23.25,23.75,22.75,23.25,171000,2.82813124765762,2.88895127448897,2.76731122082627,2.82813124765762,1405786.94970146,0.0,1.0
1992-05-11,22.75,23.75,22.75,23.25,227100,2.76731122082627,2.88895127448897,2.76731122082627,2.82813124765762,1866983.72091931,0.0,1.0
1992-05-12,23.0,23.25,22.5,23.0,112100,2.79772123424195,2.82813124765762,2.7369012074106,2.79772123424195,921571.444804292,0.0,1.0
1992-05-13,22.75,23.25,22.25,22.75,184000,2.76731122082627,2.82813124765762,2.70649119399493,2.76731122082627,1512659.64178403,0.0,1.0
1992-05-14,22.5,23.0,22.5,22.75,257000,2.7369012074106,2.79772123424195,2.7369012074106,2.76731122082627,2112790.91270922,0.0,1.0
1992-05-15,20.25,22.75,20.0,22.25,383000,2.46321108666954,2.76731122082627,2.43280107325387,2.70649119399493,3148633.92827872,0.0,1.0
1992-05-18,19.62,20.75,19.5,20.5,155900,2.38657785286204,2.52403111350089,2.37198104642252,2.49362110008521,1281650.20735941,0.0,1.0
1992-05-19,20.0,20.25,19.5,20.0,116200,2.43280107325387,2.46321108666954,2.37198104642252,2.43280107325387,955277.447691871,0.0,1.0
1992-05-20,20.5,20.75,20.0,20.0,189400,2.49362110008521,2.52403111350089,2.43280107325387,2.43280107325387,1557052.91387987,0.0,1.0
1992-05-21,20.5,21.12,20.25,20.75,140300,2.49362110008521,2.56903793335608,2.46321108666954,2.52403111350089,1153402.97686033,0.0,1.0
1992-05-22,21.5,21.75,20.5,20.5,161300,2.61526115374791,2.64567116716358,2.49362110008521,2.49362110008521,1326043.47945524,0.0,1.0
1992-05-26,20.25,21.5,20.0,21.5,105900,2.46321108666954,2.61526115374791,2.43280107325387,2.61526115374791,870601.391657222,0.0,1.0
1992-05-27,20.12,20.75,19.75,20.25,108800,2.44739787969339,2.52403111350089,2.40239105983819,2.46321108666954,894442.222967949,0.0,1.0
1992-05-28,20.25,20.5,19.5,20.0,156700,2.46321108666954,2.49362110008521,2.37198104642252,2.43280107325387,1288226.98841064,0.0,1.0
1992-05-29,21.5,22.5,20.62,21.25,502500,2.61526115374791,2.7369012074106,2.50821790652474,2.58485114033223,4131040.59780693,0.0,1.0
1992-06-01,23.5,23.88,21.5,21.5,519200,2.85854126107329,2.90476448146512,2.61526115374791,2.61526115374791,4268330.90225147,0.0,1.0
1992-06-02,22.88,24.0,22.75,23.5,280000,2.78312442780242,2.91936128790464,2.76731122082627,2.85854126107329,2301873.36793222,0.0,1.0
1992-06-03,22.25,23.25,22.0,22.75,187200,2.70649119399493,2.82813124765762,2.67608118057925,2.76731122082627,1538966.76598897,0.0,1.0
1992-06-04,22.75,23.0,21.5,21.75,191000,2.76731122082627,2.79772123424195,2.61526115374791,2.64567116716358,1570206.47598234,0.0,1.0
1992-06-05,22.38,23.0,22.25,22.5,283400,2.72230440097108,2.79772123424195,2.70649119399493,2.7369012074106,2329824.68739997,0.0,1.0
1992-06-08,22.75,23.0,22.0,22.0,111900,2.76731122082627,2.79772123424195,2.67608118057925,2.67608118057925,919927.249541485,0.0,1.0
1992-06-09,22.0,22.62,21.75,22.25,209900,2.67608118057925,2.75149801385012,2.64567116716358,2.70649119399493,1725582.92831776,0.0,1.0
1992-06-10,21.25,22.25,21.25,21.75,31000,2.58485114033223,2.70649119399493,2.58485114033223,2.64567116716358,254850.265735353,0.0,1.0
1992-06-11,21.0,21.5,20.5,21.0,96700,2.55444112691656,2.61526115374791,2.49362110008521,2.55444112691656,794968.409568021,0.0,1.0
1992-06-12,21.75,22.25,20.75,21.0,131800,2.64567116716358,2.70649119399493,2.52403111350089,2.55444112691656,1083524.67819095,0.0,1.0
1992-06-15,21.75,22.5,21.5,21.5,125100,2.64567116716358,2.7369012074106,2.61526115374791,2.61526115374791,1028444.13688686,0.0,1.0
1992-06-16,22.0,22.25,21.5,22.0,196500,2.67608118057925,2.70649119399493,2.61526115374791,2.67608118057925,1615421.84570958,0.0,1.0
1992-06-17,20.62,22.12,20.25,21.75,452000,2.50821790652474,2.69067798701878,2.46321108666954,2.64567116716358,3715881.29394772,0.0,1.0
1992-06-18,20.12,20.5,19.5,20.5,251100,2.44739787969339,2.49362110008521,2.37198104642252,2.49362110008521,2064287.15245636,0.0,1.0
1992-06-19,22.0,22.25,19.75,20.25,277100,2.67608118057925,2.70649119399493,2.40239105983819,2.46321108666954,2278032.5366215,0.0,1.0
1992-06-22,22.25,22.5,21.5,21.75,148500,2.70649119399493,2.7369012074106,2.61526115374791,2.64567116716358,1220814.98263548,0.0,1.0
1992-06-23,21.0,22.75,21.0,22.25,230200,2.55444112691656,2.76731122082627,2.55444112691656,2.70649119399493,1892468.74749285,0.0,1.0
1992-06-24,22.0,22.0,20.75,20.75,109000,2.67608118057925,2.67608118057925,2.52403111350089,2.52403111350089,896086.418230759,0.0,1.0
1992-06-25,21.25,22.0,21.0,22.0,342800,2.58485114033223,2.67608118057925,2.55444112691656,2.67608118057925,2818150.68045417,0.0,1.0
1992-06-26,21.5,21.75,21.0,21.0,158700,2.61526115374791,2.64567116716358,2.55444112691656,2.55444112691656,1304668.94103872,0.0,1.0
1992-06-29,22.5,23.25,21.5,21.75,219000,2.7369012074106,2.82813124765762,2.61526115374791,2.64567116716358,1800393.81277556,0.0,1.0
1992-06-30,23.75,24.0,23.0,23.0,422800,2.88895127448897,2.91936128790464,2.79772123424195,2.79772123424195,3475828.78557765,0.0,1.0
1992-07-01,24.0,24.12,22.75,23.25,166300,2.91936128790464,2.93395809434416,2.76731122082627,2.82813124765762,1367148.36102546,0.0,1.0
1992-07-02,23.0,24.5,22.5,24.25,155700,2.79772123424195,2.98018131473599,2.7369012074106,2.94977130132031,1280006.01209659,0.0,1.0
1992-07-06,22.75,23.25,22.5,22.5,168700,2.76731122082627,2.82813124765762,2.7369012074106,2.7369012074106,1386878.70417916,0.0,1.0
1992-07-07,20.75,23.0,20.25,23.0,400200,2.52403111350089,2.79772123424195,2.46321108666954,2.79772123424195,3290034.72088026,0.0,1.0
1992-07-08,21.25,21.75,20.5,20.5,203300,2.58485114033223,2.64567116716358,2.49362110008521,2.49362110008521,1671324.48464508,0.0,1.0
1992-07-09,22.5,23.0,21.75,21.75,328300,2.7369012074106,2.79772123424195,2.64567116716358,2.64567116716358,2698946.52390053,0.0,1.0
1992-07-10,22.75,22.75,22.25,22.25,114100,2.76731122082627,2.76731122082627,2.70649119399493,2.70649119399493,938013.397432381,0.0,1.0
1992-07-13,23.0,23.0,22.5,23.0,266500,2.79772123424195,2.79772123424195,2.7369012074106,2.79772123424195,2190890.18769263,0.0,1.0
1992-07-14,22.5,23.5,22.5,23.0,396500,2.7369012074106,2.85854126107329,2.7369012074106,2.79772123424195,3259617.10851831,0.0,1.0
1992-07-15,21.38,22.5,20.75,22.25,243100,2.60066434730838,2.7369012074106,2.52403111350089,2.70649119399493,1998519.34194401,0.0,1.0
1992-07-16,21.62,21.75,20.5,21.0,439600,2.62985796018743,2.64567116716358,2.49362110008521,2.55444112691656,3613941.18765359,0.0,1.0
1992-07-17,21.25,21.75,21.0,21.5,121500,2.58485114033223,2.64567116716358,2.55444112691656,2.61526115374791,998848.622156304,0.0,1.0
1992-07-20,22.75,22.75,20.75,21.0,451100,2.76731122082627,2.76731122082627,2.52403111350089,2.55444112691656,3708482.41526509,0.0,1.0
1992-07-21,22.25,22.75,21.75,22.5,370300,2.70649119399493,2.76731122082627,2.64567116716358,2.7369012074106,3044227.52909036,0.0,1.0
1992-07-22,23.5,23.75,21.75,22.25,451500,2.85854126107329,2.88895127448897,2.64567116716358,2.70649119399493,3711770.80579071,0.0,1.0
1992-07-23,25.0,25.25,24.0,25.0,640600,3.04100134156733,3.07141135498301,2.91936128790464,3.04100134156733,5266357.42677637,0.0,1.0
1992-07-24,26.25,26.5,24.0,24.5,379100,3.1930514086457,3.22346142206137,2.91936128790464,2.98018131473599,3116572.12065395,0.0,1.0
1992-07-27,27.25,27.25,25.62,26.0,1062800,3.31469146230839,3.31469146230839,3.1164181748382,3.16264139523003,8737253.6265656,0.0,1.0
1992-07-28,27.25,27.5,26.75,27.25,510600,3.31469146230839,3.34510147572407,3.25387143547705,3.31469146230839,4197630.50595069,0.0,1.0
1992-07-29,28.75,28.88,27.25,27.5,610500,3.49715154280243,3.51296474977858,3.31469146230839,3.34510147572407,5018906.03972365,0.0,1.0
1992-07-30,28.0,29.25,27.88,28.5,356300,3.40592150255541,3.55797156963378,3.39132469611589,3.46674152938676,2929133.86069375,0.0,1.0
1992-07-31,29.12,29.25,27.88,28.0,319100,3.54215836265763,3.55797156963378,3.39132469611589,3.40592150255541,2623313.54181133,0.0,1.0
1992-08-03,29.25,29.25,28.0,28.25,322600,3.55797156963378,3.55797156963378,3.40592150255541,3.43633151597109,2652086.95891048,0.0,1.0
1992-08-04,28.5,29.5,28.0,29.5,322600,3.46674152938676,3.58838158304945,3.40592150255541,3.58838158304945,2652086.95891048,0.0,1.0
1992-08-05,28.38,28.75,28.0,28.5,195200,3.45214472294724,3.49715154280243,3.40592150255541,3.46674152938676,1604734.57650132,0.0,1.0
1992-08-06,28.25,28.5,27.25,28.0,137000,3.43633151597109,3.46674152938676,3.31469146230839,3.40592150255541,1126273.75502398,0.0,1.0
1992-08-07,27.75,28.25,27.25,27.75,229100,3.37551148913974,3.43633151597109,3.31469146230839,3.37551148913974,1883425.6735474,0.0,1.0
1992-08-10,27.0,28.0,27.0,27.5,90000,3.28428144889272,3.40592150255541,3.28428144889272,3.34510147572407,739887.868263928,0.0,1.0
1992-08-11,27.88,28.0,26.25,27.5,310300,3.39132469611589,3.40592150255541,3.1930514086457,3.34510147572407,2550968.95024774,0.0,1.0
1992-08-12,27.5,28.75,27.25,27.5,277100,3.34510147572407,3.49715154280243,3.31469146230839,3.34510147572407,2278032.53662149,0.0,1.0
1992-08-13,27.0,27.75,26.75,27.75,159500,3.28428144889272,3.37551148913974,3.25387143547705,3.37551148913974,1311245.72208996,0.0,1.0
1992-08-14,27.25,27.5,26.75,27.25,156500,3.31469146230839,3.34510147572407,3.25387143547705,3.31469146230839,1286582.79314783,0.0,1.0
1992-08-17,27.25,27.25,26.88,27.25,80500,3.31469146230839,3.31469146230839,3.2696846424532,3.31469146230839,661788.593280514,0.0,1.0
1992-08-18,27.12,27.25,27.0,27.0,50600,3.29887825533224,3.31469146230839,3.28428144889272,3.28428144889272,415981.401490609,0.0,1.0
1992-08-19,26.5,27.25,26.25,27.0,101300,3.22346142206137,3.31469146230839,3.1930514086457,3.28428144889272,832784.900612622,0.0,1.0
1992-08-20,27.75,27.75,26.0,26.75,161400,3.37551148913974,3.37551148913974,3.16264139523003,3.25387143547705,1326865.57708664,0.0,1.0
1992-08-21,27.75,28.25,27.25,27.75,165600,3.37551148913974,3.43633151597109,3.31469146230839,3.37551148913974,1361393.67760563,0.0,1.0
1992-08-24,25.75,27.5,25.5,27.5,402200,3.13223138181435,3.34510147572407,3.10182136839868,3.34510147572407,3306476.67350836,0.0,1.0
1992-08-25,27.0,27.38,25.25,25.75,512000,3.28428144889272,3.33050466928454,3.07141135498301,3.13223138181435,4209139.87279035,0.0,1.0
1992-08-26,26.75,27.5,26.0,27.25,285700,3.25387143547705,3.34510147572407,3.16264139523003,3.31469146230839,2348732.93292227,0.0,1.0
1992-08-27,26.5,27.0,26.5,26.75,184400,3.22346142206137,3.28428144889272,3.22346142206137,3.25387143547705,1515948.03230965,0.0,1.0
1992-08-28,26.25,26.75,26.0,26.5,109100,3.1930514086457,3.25387143547705,3.16264139523003,3.22346142206137,896908.515862162,0.0,1.0
1992-08-31,26.88,27.25,26.0,26.5,199900,3.2696846424532,3.31469146230839,3.16264139523003,3.22346142206137,1643373.16517732,0.0,1.0
1992-09-01,26.0,27.0,25.5,26.5,215700,3.16264139523003,3.28428144889272,3.10182136839868,3.22346142206137,1773264.59093921,0.0,1.0
1992-09-02,27.75,28.0,26.0,26.0,663700,3.37551148913974,3.40592150255541,3.16264139523003,3.16264139523003,5456261.97963077,0.0,1.0
1992-09-03,27.75,28.75,27.5,28.0,423100,3.37551148913974,3.49715154280243,3.34510147572407,3.40592150255541,3478295.07847187,0.0,1.0
1992-09-04,27.75,28.25,27.25,27.75,68200,3.37551148913974,3.43633151597109,3.31469146230839,3.37551148913974,560670.584617777,0.0,1.0
1992-09-08,28.0,28.0,27.0,27.75,169100,3.40592150255541,3.40592150255541,3.28428144889272,3.37551148913974,1390167.09470478,0.0,1.0
1992-09-09,28.25,28.5,27.75,28.0,213800,3.43633151597109,3.46674152938676,3.37551148913974,3.40592150255541,1757644.73594253,0.0,1.0
1992-09-10,30.0,30.5,27.75,27.75,729400,3.6492016098808,3.71002163671215,3.37551148913974,3.37551148913974,5996380.12346344,0.0,1.0
1992-09-11,32.0,32.0,30.75,31.12,566600,3.89248171720619,3.89248171720619,3.74043165012782,3.78543846998302,4658005.17953713,0.0,1.0
1992-09-14,34.38,34.5,32.75,33.0,673000,4.1819850449234,4.19658185136292,3.98371175745321,4.01412177086888,5532717.05935137,0.0,1.0
1992-09-15,32.5,34.0,32.5,33.25,552300,3.95330174403753,4.13576182453157,3.95330174403753,4.04453178428455,4540445.21824631,0.0,1.0
1992-09-16,32.0,32.25,30.75,31.75,631200,3.89248171720619,3.92289173062186,3.74043165012782,3.86207170379051,5189080.24942434,0.0,1.0
1992-09-17,32.5,32.75,31.5,32.25,253000,3.95330174403753,3.98371175745321,3.83166169037484,3.92289173062186,2079907.00745304,0.0,1.0
1992-09-18,32.75,33.0,32.0,32.75,217300,3.98371175745321,4.01412177086888,3.89248171720619,3.98371175745321,1786418.15304168,0.0,1.0
1992-09-21,32.5,32.5,31.75,32.0,116400,3.95330174403753,3.95330174403753,3.86207170379051,3.89248171720619,956921.642954681,0.0,1.0
1992-09-22,31.0,32.25,31.0,32.25,191700,3.77084166354349,3.92289173062186,3.77084166354349,3.92289173062186,1575961.15940217,0.0,1.0
1992-09-23,29.5,31.75,29.25,31.75,1296200,3.58838158304945,3.86207170379051,3.55797156963378,3.86207170379051,10656029.4982634,0.0,1.0
1992-09-24,30.0,30.5,29.25,29.75,707500,3.6492016098808,3.71002163671215,3.55797156963378,3.61879159646513,5816340.74218588,0.0,1.0
1992-09-25,28.12,30.5,27.75,30.5,452900,3.42051830899494,3.71002163671215,3.37551148913974,3.71002163671215,3723280.17263036,0.0,1.0
1992-09-28,28.75,29.25,28.0,28.5,300000,3.49715154280243,3.55797156963378,3.40592150255541,3.46674152938676,2466292.8942131,0.0,1.0
1992-09-29,30.5,30.75,28.12,28.75,300800,3.71002163671215,3.74043165012782,3.42051830899494,3.49715154280243,2472869.67526433,0.0,1.0
1992-09-30,31.0,31.5,30.5,31.0,394700,3.77084166354349,3.83166169037484,3.71002163671215,3.77084166354349,3244819.35115303,0.0,1.0
1992-10-01,31.0,31.5,30.5,31.25,335000,3.77084166354349,3.83166169037484,3.71002163671215,3.80125167695917,2754027.06520462,0.0,1.0
1992-10-02,30.25,30.75,29.75,30.25,123200,3.67961162329647,3.74043165012782,3.61879159646513,3.67961162329647,1012824.28189018,0.0,1.0
1992-10-05,29.38,30.0,27.5,29.88,513700,3.57378477660993,3.6492016098808,3.34510147572407,3.63460480344128,4223115.53252422,0.0,1.0
1992-10-06,31.75,32.0,29.5,30.75,523400,3.86207170379051,3.89248171720619,3.58838158304945,3.74043165012782,4302859.00277045,0.0,1.0
1992-10-07,31.5,32.0,31.0,31.25,122700,3.83166169037484,3.89248171720619,3.77084166354349,3.80125167695917,1008713.79373316,0.0,1.0
1992-10-08,32.75,32.75,31.5,31.5,639500,3.98371175745321,3.98371175745321,3.83166169037484,3.83166169037484,5257314.35283091,0.0,1.0
1992-10-09,34.25,34.75,33.0,33.0,755100,4.16617183794725,4.22699186477859,4.01412177086888,4.01412177086888,6207659.21473435,0.0,1.0
1992-10-12,30.5,35.0,30.0,34.25,3442800,3.71002163671215,4.25740187819427,3.6492016098808,4.16617183794725,28303177.2539894,0.0,1.0
1992-10-13,31.25,32.5,30.25,32.0,1051000,3.80125167695917,3.95330174403753,3.67961162329647,3.89248171720619,8640246.10605986,0.0,1.0
1992-10-14,31.75,32.25,30.5,31.0,398900,3.86207170379051,3.92289173062186,3.71002163671215,3.77084166354349,3279347.45167201,0.0,1.0
1992-10-15,31.25,31.5,30.75,31.0,228000,3.80125167695917,3.83166169037484,3.74043165012782,3.77084166354349,1874382.59960195,0.0,1.0
1992-10-16,32.5,32.5,31.0,31.5,344200,3.95330174403753,3.95330174403753,3.77084166354349,3.83166169037484,2829660.04729383,0.0,1.0
1992-10-19,32.38,33.25,32.25,32.75,184000,3.93870493759801,4.04453178428455,3.92289173062186,3.98371175745321,1512659.64178403,0.0,1.0
1992-10-20,33.0,33.75,32.25,32.5,462600,4.01412177086888,4.1053518111159,3.92289173062186,3.95330174403753,3803023.64287659,0.0,1.0
1992-10-21,33.25,33.5,32.25,33.25,167400,4.04453178428455,4.07494179770023,3.92289173062186,4.04453178428455,1376191.43497091,0.0,1.0
1992-10-22,34.62,34.75,33.5,34.0,283100,4.21117865780244,4.22699186477859,4.07494179770023,4.13576182453157,2327358.39450576,0.0,1.0
1992-10-23,35.0,35.25,34.5,34.5,175900,4.25740187819427,4.28781189160994,4.19658185136292,4.19658185136292,1446069.73364028,0.0,1.0
1992-10-26,32.75,32.75,31.25,32.5,600400,3.98371175745321,3.98371175745321,3.80125167695917,3.95330174403753,4935874.1789518,0.0,1.0
1992-10-27,32.25,33.5,31.75,33.0,302700,3.92289173062186,4.07494179770023,3.86207170379051,4.01412177086888,2488489.53026101,0.0,1.0
1992-10-28,32.0,32.25,31.25,32.0,166800,3.89248171720619,3.92289173062186,3.80125167695917,3.89248171720619,1371258.84918248,0.0,1.0
1992-10-29,32.5,32.5,31.75,32.12,201000,3.95330174403753,3.95330174403753,3.86207170379051,3.90707852364571,1652416.23912277,0.0,1.0
1992-10-30,32.5,32.5,32.0,32.5,96200,3.95330174403753,3.95330174403753,3.89248171720619,3.95330174403753,790857.921410999,0.0,1.0
1992-11-02,29.5,31.5,28.5,31.25,1326400,3.58838158304945,3.83166169037484,3.46674152938676,3.80125167695917,10904302.9829475,0.0,1.0
1992-11-03,30.0,30.25,29.25,29.75,311300,3.6492016098808,3.67961162329647,3.55797156963378,3.61879159646513,2559189.92656179,0.0,1.0
1992-11-04,29.75,30.25,29.5,30.0,112700,3.61879159646513,3.67961162329647,3.58838158304945,3.6492016098808,926504.030592718,0.0,1.0
1992-11-05,29.25,29.75,28.0,29.5,454700,3.55797156963378,3.61879159646513,3.40592150255541,3.58838158304945,3738077.92999565,0.0,1.0
1992-11-06,29.5,30.0,29.0,29.0,323900,3.58838158304945,3.6492016098808,3.52756155621811,3.52756155621811,2662774.22811874,0.0,1.0
1992-11-09,29.25,30.0,28.5,29.5,285900,3.55797156963378,3.6492016098808,3.46674152938676,3.58838158304945,2350377.12818508,0.0,1.0
1992-11-10,32.25,32.5,29.25,29.75,524100,3.92289173062186,3.95330174403753,3.55797156963378,3.61879159646513,4308613.68619028,0.0,1.0
1992-11-11,33.25,33.5,32.0,32.25,540700,4.04453178428455,4.07494179770023,3.89248171720619,3.92289173062186,4445081.8930034,0.0,1.0
1992-11-12,31.5,33.5,31.0,33.25,364500,3.83166169037484,4.07494179770023,3.77084166354349,4.04453178428455,2996545.86646891,0.0,1.0
1992-11-13,32.0,32.25,31.0,31.25,216100,3.89248171720619,3.92289173062186,3.77084166354349,3.80125167695917,1776552.98146483,0.0,1.0
1992-11-16,31.75,32.0,30.75,32.0,162000,3.86207170379051,3.89248171720619,3.74043165012782,3.89248171720619,1331798.16287507,0.0,1.0
1992-11-17,31.0,32.25,30.75,31.75,206500,3.77084166354349,3.92289173062186,3.74043165012782,3.86207170379051,1697631.60885001,0.0,1.0
1992-11-18,32.5,32.75,31.0,31.25,197000,3.95330174403753,3.98371175745321,3.77084166354349,3.80125167695917,1619532.3338666,0.0,1.0
1992-11-19,33.5,33.75,32.25,32.5,404800,4.07494179770023,4.1053518111159,3.92289173062186,3.95330174403753,3327851.21192487,0.0,1.0
1992-11-20,33.0,33.75,33.0,33.5,242900,4.01412177086888,4.1053518111159,4.01412177086888,4.07494179770023,1996875.1466812,0.0,1.0
1992-11-23,32.75,33.0,32.0,33.0,250400,3.98371175745321,4.01412177086888,3.89248171720619,4.01412177086888,2058532.46903653,0.0,1.0
1992-11-24,32.5,33.0,31.5,32.25,415300,3.95330174403753,4.01412177086888,3.83166169037484,3.92289173062186,3414171.46322233,0.0,1.0
1992-11-25,32.25,32.75,31.5,32.75,366900,3.92289173062186,3.98371175745321,3.83166169037484,3.98371175745321,3016276.20962261,0.0,1.0
1992-11-27,32.12,32.25,31.75,31.75,49200,3.90707852364571,3.92289173062186,3.86207170379051,3.86207170379051,404472.034650947,0.0,1.0
1992-11-30,33.25,33.5,31.0,32.5,324500,4.04453178428455,4.07494179770023,3.77084166354349,3.95330174403753,2667706.81390717,0.0,1.0
1992-12-01,33.5,33.75,32.75,33.25,155300,4.07494179770023,4.1053518111159,3.98371175745321,4.04453178428455,1276717.62157098,0.0,1.0
1992-12-02,33.0,34.0,33.0,33.0,196200,4.01412177086888,4.13576182453157,4.01412177086888,4.01412177086888,1612955.55281536,0.0,1.0
1992-12-03,32.75,33.5,32.0,33.0,341300,3.98371175745321,4.07494179770023,3.89248171720619,4.01412177086888,2805819.21598309,0.0,1.0
1992-12-04,33.75,34.75,32.5,32.75,409300,4.1053518111159,4.22699186477859,3.95330174403753,3.98371175745321,3364845.60533806,0.0,1.0
1992-12-07,35.75,35.75,33.75,34.25,420800,4.34863191844129,4.34863191844129,4.1053518111159,4.16617183794725,3459386.83294956,0.0,1.0
1992-12-08,38.5,39.25,35.25,35.5,941600,4.68314206601369,4.77437210626071,4.28781189160994,4.31822190502561,7740871.2973035,0.0,1.0
1992-12-09,37.38,39.0,37.25,38.5,586000,4.54690520591148,4.74396209284504,4.53109199893533,4.68314206601369,4817492.12002957,0.0,1.0
1992-12-10,37.12,38.0,36.5,37.25,415100,4.51527879195918,4.62232203918235,4.43986195868831,4.53109199893533,3412527.26795951,0.0,1.0
1992-12-11,36.25,37.25,35.88,37.25,251700,4.40945194527263,4.53109199893533,4.36444512541744,4.53109199893533,2069219.73824479,0.0,1.0
1992-12-14,35.75,37.5,35.75,37.0,314100,4.34863191844129,4.561502012351,4.34863191844129,4.50068198551965,2582208.66024111,0.0,1.0
1992-12-15,35.75,36.25,35.5,36.25,420900,4.34863191844129,4.40945194527263,4.31822190502561,4.40945194527263,3460208.93058097,0.0,1.0
1992-12-16,37.5,37.75,35.5,35.75,310400,4.561502012351,4.59191202576667,4.31822190502561,4.34863191844129,2551791.04787915,0.0,1.0
1992-12-17,38.5,38.5,37.25,37.25,332400,4.68314206601369,4.68314206601369,4.53109199893533,4.53109199893533,2732652.52678811,0.0,1.0
1992-12-18,38.88,39.75,38.0,38.5,323400,4.72936528640552,4.83519213309206,4.62232203918235,4.68314206601369,2658663.73996171,0.0,1.0
1992-12-21,40.0,40.25,38.75,39.25,499600,4.86560214650773,4.89601215992341,4.71355207942937,4.77437210626071,4107199.76649621,0.0,1.0
1992-12-22,40.25,40.88,40.0,40.5,581500,4.89601215992341,4.9726453937309,4.86560214650773,4.92642217333908,4780497.72661638,0.0,1.0
1992-12-23,39.88,40.75,39.75,40.75,347200,4.85100534006821,4.95683218675475,4.83519213309206,4.95683218675475,2854322.97623595,0.0,1.0
1992-12-24,40.12,40.25,39.75,39.75,103200,4.88019895294726,4.89601215992341,4.83519213309206,4.83519213309206,848404.755609304,0.0,1.0
1992-12-28,42.0,42.25,39.75,40.25,392700,5.10888225383312,5.13929226724879,4.83519213309206,4.89601215992341,3228377.39852494,0.0,1.0
1992-12-29,42.0,43.5,41.75,42.75,401000,5.10888225383312,5.29134233432716,5.07847224041745,5.20011229408014,3296611.5019315,0.0,1.0
1992-12-30,42.38,42.75,41.75,41.75,293000,5.15510547422494,5.20011229408014,5.07847224041745,5.07847224041745,2408746.06001479,0.0,1.0
1992-12-31,41.25,42.5,41.25,42.0,223900,5.0176522135861,5.16970228066447,5.0176522135861,5.10888225383312,1840676.59671437,0.0,1.0
1993-01-04,39.88,41.75,39.5,41.5,513700,4.85100534006821,5.07847224041745,4.80478211967639,5.04806222700177,4223115.53252422,0.0,1.0
1993-01-05,40.12,40.75,39.75,40.0,503100,4.88019895294726,4.95683218675475,4.83519213309206,4.86560214650773,4135973.18359536,0.0,1.0
1993-01-06,42.38,42.38,40.5,40.5,447300,5.15510547422494,5.15510547422494,4.92642217333908,4.92642217333908,3677242.70527173,0.0,1.0
1993-01-07,43.25,44.5,42.5,43.0,915300,5.26093232091149,5.41298238798985,5.16970228066447,5.23052230749581,7524659.62024414,0.0,1.0
1993-01-08,44.0,44.25,43.0,43.5,813600,5.35216236115851,5.38257237457418,5.23052230749581,5.29134233432716,6688586.32910591,0.0,1.0
1993-01-11,44.38,44.75,43.5,43.75,445200,5.39838558155033,5.44339240140553,5.29134233432716,5.32175234774283,3659978.65501223,0.0,1.0
1993-01-12,44.5,44.75,44.0,44.0,365800,5.41298238798985,5.44339240140553,5.35216236115851,5.35216236115851,3007233.13567717,0.0,1.0
1993-01-13,45.25,45.25,44.0,44.0,273800,5.50421242823687,5.50421242823687,5.35216236115851,5.35216236115851,2250903.31478515,0.0,1.0
1993-01-14,46.75,47.0,45.25,45.5,371100,5.68667250873091,5.71708252214659,5.50421242823687,5.53462244165255,3050804.3101416,0.0,1.0
1993-01-15,47.0,47.25,45.5,45.75,342000,5.71708252214659,5.74749253556226,5.53462244165255,5.56503245506822,2811573.89940293,0.0,1.0
1993-01-18,46.75,47.25,46.5,46.75,203600,5.68667250873091,5.74749253556226,5.65626249531524,5.68667250873091,1673790.77753929,0.0,1.0
1993-01-19,46.12,48.75,46.0,48.5,854700,5.61003927492342,5.9299526160563,5.59544246848389,5.89954260264063,7026468.4556131,0.0,1.0
1993-01-20,45.62,46.25,45.5,46.0,192300,5.54921924809207,5.62585248189957,5.53462244165255,5.59544246848389,1580893.74519059,0.0,1.0
1993-01-21,43.75,45.25,43.25,45.0,706900,5.32175234774283,5.50421242823687,5.26093232091149,5.4738024148212,5811408.15639746,0.0,1.0
1993-01-22,44.25,44.5,43.5,44.0,578300,5.38257237457418,5.41298238798985,5.29134233432716,5.35216236115851,4754190.60241144,0.0,1.0
1993-01-25,47.0,47.25,45.5,46.0,1373000,5.71708252214659,5.74749253556226,5.53462244165255,5.59544246848389,11287400.4791819,0.0,1.0
1993-01-26,48.75,49.0,47.25,47.25,978100,5.9299526160563,5.96036262947197,5.74749253556226,5.74749253556226,8040936.93276609,0.0,1.0
1993-01-27,50.38,51.0,48.75,49.0,839500,6.12822590352649,6.20364273679736,5.9299526160563,5.96036262947197,6901509.61563964,0.0,1.0
1993-01-28,49.5,50.5,48.25,50.25,565600,6.02118265630332,6.14282270996601,5.86913258922495,6.11241269655034,4649784.20322309,0.0,1.0
1993-01-29,50.75,50.75,49.25,49.75,379700,6.17323272338169,6.17323272338169,5.99077264288765,6.05159266971899,3121504.70644237,0.0,1.0
1993-02-01,50.5,51.25,49.5,49.75,420400,6.14282270996601,6.23405275021303,6.02118265630332,6.05159266971899,3456098.44242395,0.0,1.0
1993-02-02,50.0,50.5,49.0,50.5,540800,6.08200268313467,6.14282270996601,5.96036262947197,6.14282270996601,4445903.9906348,0.0,1.0
1993-02-03,52.0,52.25,50.0,50.25,343100,6.32528279046005,6.35569280387573,6.08200268313467,6.11241269655034,2820616.97334838,0.0,1.0
1993-02-04,52.75,53.5,51.75,52.0,527300,6.41651283070707,6.50774287095409,6.29487277704438,6.32528279046005,4334920.81039522,0.0,1.0
1993-02-05,50.5,52.5,50.0,52.5,509900,6.14282270996601,6.3861028172914,6.08200268313467,6.3861028172914,4191875.82253086,0.0,1.0
1993-02-08,50.25,50.5,49.25,50.25,434900,6.11241269655034,6.14282270996601,5.99077264288765,6.11241269655034,3575302.59897758,0.0,1.0
1993-02-09,48.12,50.5,47.75,50.0,532800,5.8533193822488,6.14282270996601,5.80831256239361,6.08200268313467,4380136.18012246,0.0,1.0
1993-02-10,46.0,48.75,45.75,48.25,692300,5.59544246848389,5.9299526160563,5.56503245506822,5.86913258922495,5691381.90221242,0.0,1.0
1993-02-11,45.75,46.75,44.75,46.25,646400,5.56503245506822,5.68667250873091,5.44339240140553,5.62585248189957,5314039.08939781,0.0,1.0
1993-02-12,43.88,46.0,43.5,46.0,672400,5.33756555471898,5.59544246848389,5.29134233432716,5.59544246848389,5527784.47356295,0.0,1.0
1993-02-16,39.88,43.75,39.62,43.75,1205700,4.85100534006821,5.32175234774283,4.81937892611591,5.32175234774283,9912031.14184243,0.0,1.0
1993-02-17,40.75,41.0,40.0,40.0,733000,4.95683218675475,4.98724220017043,4.86560214650773,4.86560214650773,6025975.638194,0.0,1.0
1993-02-18,45.0,45.0,41.5,42.0,969100,5.4738024148212,5.4738024148212,5.04806222700177,5.10888225383312,7966948.1459397,0.0,1.0
1993-02-19,45.12,46.0,45.0,45.25,461300,5.48839922126072,5.59544246848389,5.4738024148212,5.50421242823687,3792336.37366834,0.0,1.0
1993-02-22,23.25,23.25,22.5,22.75,253000,5.65626249531524,5.65626249531524,5.4738024148212,5.53462244165255,1039953.50372652,0.0,2.0
1993-02-23,21.5,24.0,21.25,24.0,706700,5.23052230749581,5.83872257580928,5.16970228066447,5.83872257580928,2904881.98056732,0.0,1.0
1993-02-24,23.5,23.75,21.0,21.25,669700,5.71708252214659,5.77790254897793,5.10888225383312,5.16970228066447,2752793.91875751,0.0,1.0
1993-02-25,24.75,25.0,23.25,23.75,1056900,6.02118265630332,6.08200268313467,5.65626249531524,5.77790254897793,4344374.93315636,0.0,1.0
1993-02-26,24.75,25.0,24.0,24.5,250700,6.02118265630332,6.08200268313467,5.83872257580928,5.96036262947197,1030499.38096537,0.0,1.0
1993-03-01,24.5,24.75,24.0,24.5,341500,5.96036262947197,6.02118265630332,5.83872257580928,5.96036262947197,1403731.70562295,0.0,1.0
1993-03-02,24.25,24.75,23.75,24.5,233900,5.89954260264063,6.02118265630332,5.77790254897793,5.96036262947197,961443.179927404,0.0,1.0
1993-03-03,25.25,25.25,23.75,24.25,728800,6.14282270996601,6.14282270996601,5.77790254897793,5.89954260264063,2995723.76883751,0.0,1.0
1993-03-04,25.0,25.25,23.75,25.0,505500,6.08200268313467,6.14282270996601,5.77790254897793,6.08200268313467,2077851.76337453,0.0,1.0
1993-03-05,25.88,26.25,24.75,25.25,376200,6.29608917758101,6.3861028172914,6.02118265630332,6.14282270996601,1546365.64467161,0.0,1.0
1993-03-08,27.0,27.25,25.5,26.0,675000,6.56856289778544,6.62938292461679,6.20364273679736,6.32528279046005,2774579.50598973,0.0,1.0
1993-03-09,28.25,29.5,26.88,27.25,1420300,6.87266303194217,7.17676316609891,6.53936928490639,6.62938292461679,5838126.3294181,0.0,1.0
1993-03-10,28.5,28.75,27.5,28.0,3539700,6.93348305877352,6.99430308560487,6.69020295144813,6.81184300511083,14549894.9294101,0.0,1.0
1993-03-11,28.88,29.25,28.25,28.75,745800,7.02592949955717,7.11594313926756,6.87266303194217,6.99430308560487,3065602.06750687,0.0,1.0
1993-03-12,28.0,29.0,27.5,28.5,1142100,6.81184300511083,7.05512311243621,6.69020295144813,6.93348305877352,4694588.52413462,0.0,1.0
1993-03-15,29.25,29.5,28.0,28.0,621100,7.11594313926756,7.17676316609891,6.81184300511083,6.81184300511083,2553024.19432625,0.0,1.0
1993-03-16,29.63,31.0,29.0,29.25,1612800,7.20838958005121,7.54168332708699,7.05512311243621,7.11594313926756,6629395.29964479,0.0,1.0
1993-03-17,28.75,29.75,28.5,29.5,613400,6.99430308560487,7.23758319293025,6.93348305877352,7.17676316609891,2521373.43551719,0.0,1.0
1993-03-18,28.5,29.25,28.25,29.25,734100,6.93348305877352,7.11594313926756,6.87266303194217,7.11594313926756,3017509.35606972,0.0,1.0
1993-03-19,27.25,28.5,27.0,28.5,571100,6.62938292461679,6.93348305877352,6.56856289778544,6.93348305877352,2347499.78647516,0.0,1.0
1993-03-22,26.75,27.5,26.0,27.0,605300,6.50774287095409,6.69020295144813,6.32528279046005,6.56856289778544,2488078.48144531,0.0,1.0
1993-03-23,27.25,27.5,26.0,26.75,537300,6.62938292461679,6.69020295144813,6.32528279046005,6.50774287095409,2208565.28676782,0.0,1.0
1993-03-24,28.75,29.0,26.75,27.0,605200,6.99430308560487,7.05512311243621,6.50774287095409,6.56856289778544,2487667.43262961,0.0,1.0
1993-03-25,30.0,30.25,28.75,29.5,422200,7.2984032197616,7.35922324659295,6.99430308560487,7.17676316609891,1735448.09989461,0.0,1.0
1993-03-26,29.25,30.25,28.5,30.0,527800,7.11594313926756,7.35922324659295,6.93348305877352,7.2984032197616,2169515.64927612,0.0,1.0
1993-03-29,29.0,29.75,28.5,28.75,475700,7.05512311243621,7.23758319293025,6.93348305877352,6.99430308560487,1955359.21629528,0.0,1.0
1993-03-30,28.5,28.75,28.0,28.5,312800,6.93348305877352,6.99430308560487,6.81184300511083,6.93348305877352,1285760.69551643,0.0,1.0
1993-03-31,29.25,30.0,28.25,28.5,411400,7.11594313926756,7.2984032197616,6.87266303194217,6.93348305877352,1691054.82779878,0.0,1.0
1993-04-01,30.0,30.5,29.25,29.5,558200,7.2984032197616,7.42004327342429,7.11594313926756,7.17676316609891,2294474.48924958,0.0,1.0
1993-04-02,27.63,29.0,27.5,29.0,770600,6.72182936540043,7.05512311243621,6.69020295144813,7.05512311243621,3167542.17380102,0.0,1.0
1993-04-05,27.25,28.5,26.75,27.5,889300,6.62938292461679,6.93348305877352,6.50774287095409,6.69020295144813,3655457.11803951,0.0,1.0
1993-04-06,27.75,28.0,27.0,27.5,480500,6.75102297827948,6.81184300511083,6.56856289778544,6.69020295144813,1975089.55944899,0.0,1.0
1993-04-07,29.13,29.25,28.0,28.25,462900,7.08674952638851,7.11594313926756,6.81184300511083,6.87266303194217,1902744.9678854,0.0,1.0
1993-04-08,30.25,31.0,29.0,29.25,977600,7.35922324659295,7.54168332708699,7.05512311243621,7.11594313926756,4018413.22230453,0.0,1.0
1993-04-12,30.25,32.0,29.5,31.5,799900,7.35922324659295,7.78496343441237,7.17676316609891,7.66332338074968,3287979.47680175,0.0,1.0
1993-04-13,30.25,30.75,29.5,30.5,501600,7.35922324659295,7.48086330025564,7.17676316609891,7.42004327342429,2061820.85956215,0.0,1.0
1993-04-14,29.25,30.25,29.0,30.0,398500,7.11594313926756,7.35922324659295,7.05512311243621,7.2984032197616,1638029.5305732,0.0,1.0
1993-04-15,28.5,29.5,28.25,29.5,431100,6.93348305877352,7.17676316609891,6.87266303194217,7.17676316609891,1772031.44449211,0.0,1.0
1993-04-16,28.38,29.0,28.0,28.5,292700,6.90428944589447,7.05512311243621,6.81184300511083,6.93348305877352,1203139.88356029,0.0,1.0
1993-04-19,28.25,28.5,27.75,28.5,284100,6.87266303194217,6.93348305877352,6.75102297827948,6.93348305877352,1167789.6854099,0.0,1.0
1993-04-20,29.75,30.0,28.0,28.25,395300,7.23758319293025,7.2984032197616,6.81184300511083,6.87266303194217,1624875.96847073,0.0,1.0
1993-04-21,30.75,31.25,29.25,30.5,536400,7.48086330025564,7.60250335391833,7.11594313926756,7.42004327342429,2204865.84742651,0.0,1.0
1993-04-22,30.5,31.25,29.25,30.5,908600,7.42004327342429,7.60250335391833,7.11594313926756,7.42004327342429,3734789.53947003,0.0,1.0
1993-04-23,29.5,30.5,28.25,30.25,906700,7.17676316609891,7.42004327342429,6.87266303194217,7.35922324659295,3726979.61197169,0.0,1.0
1993-04-26,28.75,29.75,28.5,29.5,539100,6.99430308560487,7.23758319293025,6.93348305877352,7.17676316609891,2215964.16545046,0.0,1.0
1993-04-27,28.75,28.75,27.0,28.5,947100,6.99430308560487,6.99430308560487,6.56856289778544,6.93348305877352,3893043.33351537,0.0,1.0
1993-04-28,29.38,29.75,27.5,28.5,559000,7.14756955321986,7.23758319293025,6.69020295144813,6.93348305877352,2297762.8797752,0.0,1.0
1993-04-29,28.88,29.5,28.25,29.5,295400,7.02592949955717,7.17676316609891,6.87266303194217,7.17676316609891,1214238.20158425,0.0,1.0
1993-04-30,29.0,29.5,28.5,28.75,578100,7.05512311243621,7.17676316609891,6.93348305877352,6.99430308560487,2376273.20357432,0.0,1.0
1993-05-03,29.75,30.0,28.25,28.75,647400,7.23758319293025,7.2984032197616,6.87266303194217,6.99430308560487,2661130.03285593,0.0,1.0
1993-05-04,29.5,30.25,29.0,29.5,1321100,7.17676316609891,7.35922324659295,7.05512311243621,7.17676316609891,5430365.90424153,0.0,1.0
1993-05-05,31.25,31.25,29.25,29.75,1859700,7.60250335391833,7.60250335391833,7.11594313926756,7.23758319293025,7644274.82561349,0.0,1.0
1993-05-06,31.25,32.75,31.0,31.5,1679200,7.60250335391833,7.96742351490641,7.54168332708699,7.66332338074968,6902331.71327105,0.0,1.0
1993-05-07,32.25,32.75,31.0,31.75,743900,7.84578346124372,7.96742351490641,7.54168332708699,7.72414340758103,3057792.14000853,0.0,1.0
1993-05-10,32.0,32.75,32.0,32.0,437000,7.78496343441237,7.96742351490641,7.78496343441237,7.78496343441237,1796283.32461854,0.0,1.0
1993-05-11,32.75,33.0,32.0,32.5,453800,7.96742351490641,8.02824354173776,7.78496343441237,7.90660348807507,1865339.5256565,0.0,1.0
1993-05-12,33.38,33.5,32.5,32.5,930400,8.12068998252141,8.14988359540045,7.90660348807507,7.90660348807507,3824398.1812931,0.0,1.0
1993-05-13,33.38,33.75,32.25,33.25,910100,8.12068998252141,8.2107036222318,7.84578346124372,8.08906356856911,3740955.27170556,0.0,1.0
1993-05-14,33.88,34.5,32.75,33.25,813800,8.2423300361841,8.39316370272584,7.96742351490641,8.08906356856911,3345115.26218436,0.0,1.0
1993-05-17,34.0,34.5,33.5,33.75,748700,8.27152364906315,8.39316370272584,8.14988359540045,8.2107036222318,3077522.48316224,0.0,1.0
1993-05-18,33.5,34.5,33.0,34.25,1095800,8.14988359540045,8.39316370272584,8.02824354173776,8.33234367589449,4504272.92246452,0.0,1.0
1993-05-19,34.25,34.25,32.5,33.38,820000,8.33234367589449,8.33234367589449,7.90660348807507,8.12068998252141,3370600.2887579,0.0,1.0
1993-05-20,35.5,36.25,33.75,34.25,1717100,8.63644381005123,8.81890389054527,8.2107036222318,8.33234367589449,7058119.21442217,0.0,1.0
1993-05-21,35.0,35.25,34.5,35.25,692100,8.51480375638853,8.57562378321988,8.39316370272584,8.57562378321988,2844868.85347481,0.0,1.0
1993-05-24,35.5,36.5,34.25,34.5,728100,8.63644381005123,8.87972391737661,8.33234367589449,8.39316370272584,2992846.42712759,0.0,1.0
1993-05-25,36.5,36.5,35.25,35.75,496300,8.87972391737661,8.87972391737661,8.57562378321988,8.69726383688257,2040035.27232993,0.0,1.0
1993-05-26,38.0,38.5,36.0,36.5,681500,9.24464407836469,9.36628413202739,8.75808386371392,8.87972391737661,2801297.67901037,0.0,1.0
1993-05-27,35.63,38.25,35.5,38.25,1148700,8.66807022400353,9.30546410519604,8.63644381005123,9.30546410519604,4721717.74597097,0.0,1.0
1993-05-28,34.5,35.75,33.5,35.75,780200,8.39316370272584,8.69726383688257,8.14988359540045,8.69726383688257,3207002.86010843,0.0,1.0
1993-06-01,34.75,34.75,33.75,34.75,778400,8.45398372955719,8.45398372955719,8.2107036222318,8.45398372955719,3199603.98142579,0.0,1.0
1993-06-02,36.25,36.75,34.25,34.75,850100,8.81890389054527,8.94054394420796,8.33234367589449,8.45398372955719,3494325.98228425,0.0,1.0
1993-06-03,35.75,37.0,35.0,36.5,610100,8.69726383688257,9.00136397103931,8.51480375638853,8.87972391737661,2507808.82459902,0.0,1.0
1993-06-04,33.0,34.75,32.75,34.5,1675000,8.02824354173776,8.45398372955719,7.96742351490641,8.39316370272584,6885067.66301155,0.0,1.0
1993-06-07,28.5,32.5,27.25,32.5,3797400,6.93348305877352,7.90660348807507,6.62938292461679,7.90660348807507,15609167.7274747,0.0,1.0
1993-06-08,29.0,29.75,27.25,28.5,2153000,7.05512311243621,7.23758319293025,6.62938292461679,6.93348305877352,8849881.00206799,0.0,1.0
1993-06-09,29.13,30.0,28.75,29.5,1052900,7.08674952638851,7.2984032197616,6.99430308560487,7.17676316609891,4327932.98052828,0.0,1.0
1993-06-10,29.38,29.75,28.75,28.75,974500,7.14756955321986,7.23758319293025,6.99430308560487,6.99430308560487,4005670.70901777,0.0,1.0
1993-06-11,31.25,31.5,29.25,29.5,1048300,7.60250335391833,7.66332338074968,7.11594313926756,7.17676316609891,4309024.73500598,0.0,1.0
1993-06-14,30.0,31.5,29.75,31.25,762900,7.2984032197616,7.66332338074968,7.23758319293025,7.60250335391833,3135891.41499195,0.0,1.0
1993-06-15,27.5,30.25,27.25,29.75,1292900,6.69020295144813,7.35922324659295,6.62938292461679,7.23758319293025,5314450.13821352,0.0,1.0
1993-06-16,28.0,28.5,27.0,27.5,1773100,6.81184300511083,6.93348305877352,6.56856289778544,6.69020295144813,7288306.55121539,0.0,1.0
1993-06-17,26.88,28.5,26.5,28.0,1139600,6.53936928490639,6.93348305877352,6.44692284412275,6.81184300511083,4684312.30374207,0.0,1.0
1993-06-18,26.75,27.25,26.5,27.0,563700,6.50774287095409,6.62938292461679,6.44692284412275,6.56856289778544,2317082.1741132,0.0,1.0
1993-06-21,25.75,26.75,25.0,26.75,1283900,6.26446276362871,6.50774287095409,6.08200268313467,6.50774287095409,5277455.74480032,0.0,1.0
1993-06-22,26.63,27.0,25.5,25.75,617200,6.47854925807505,6.56856289778544,6.20364273679736,6.26446276362871,2536993.29051387,0.0,1.0
1993-06-23,28.0,28.25,26.5,26.75,1201500,6.81184300511083,6.87266303194217,6.44692284412275,6.50774287095409,4938751.52066172,0.0,1.0
1993-06-24,29.5,29.75,27.25,27.5,913900,7.17676316609891,7.23758319293025,6.62938292461679,6.69020295144813,3756575.12670224,0.0,1.0
1993-06-25,30.25,31.0,29.5,29.5,1425900,7.35922324659295,7.54168332708699,7.17676316609891,7.17676316609891,5861145.06309742,0.0,1.0
1993-06-28,30.5,31.38,29.5,31.0,1017500,7.42004327342429,7.63412976787063,7.17676316609891,7.54168332708699,4182421.69976971,0.0,1.0
1993-06-29,29.75,30.13,28.75,30.0,1092300,7.23758319293025,7.3300296337139,6.99430308560487,7.2984032197616,4489886.21391494,0.0,1.0
1993-06-30,30.0,31.0,28.75,29.5,942800,7.2984032197616,7.54168332708699,6.99430308560487,7.17676316609891,3875368.23444017,0.0,1.0
1993-07-01,29.75,30.25,28.5,30.0,993200,7.23758319293025,7.35922324659295,6.93348305877352,7.2984032197616,4082536.83755408,0.0,1.0
1993-07-02,29.25,29.75,29.0,29.75,589900,7.11594313926756,7.23758319293025,7.05512311243621,7.23758319293025,2424776.96382717,0.0,1.0
1993-07-06,28.75,29.13,27.75,29.0,727800,6.99430308560487,7.08674952638851,6.75102297827948,7.05512311243621,2991613.28068048,0.0,1.0
1993-07-07,28.5,28.75,28.0,28.25,424600,6.93348305877352,6.99430308560487,6.81184300511083,6.87266303194217,1745313.27147147,0.0,1.0
1993-07-08,28.5,28.75,27.5,28.75,846400,6.93348305877352,6.99430308560487,6.69020295144813,6.99430308560487,3479117.17610327,0.0,1.0
1993-07-09,27.38,28.5,27.25,28.5,1230400,6.66100933856909,6.93348305877352,6.62938292461679,6.93348305877352,5057544.62839965,0.0,1.0
1993-07-12,26.63,27.5,26.5,27.0,1282900,6.47854925807505,6.69020295144813,6.44692284412275,6.56856289778544,5273345.25664329,0.0,1.0
1993-07-13,27.75,28.0,26.25,26.5,1205800,6.75102297827948,6.81184300511083,6.3861028172914,6.44692284412275,4956426.61973691,0.0,1.0
1993-07-14,30.0,30.25,27.5,27.75,1524600,7.2984032197616,7.35922324659295,6.69020295144813,6.75102297827948,6266850.24419547,0.0,1.0
1993-07-15,29.25,30.75,28.5,30.0,1080800,7.11594313926756,7.48086330025564,6.93348305877352,7.2984032197616,4442615.60010919,0.0,1.0
1993-07-16,28.0,29.5,27.25,29.5,1455400,6.81184300511083,7.17676316609891,6.62938292461679,7.17676316609891,5982404.46372956,0.0,1.0
1993-07-19,26.63,28.25,26.5,28.0,1177500,6.47854925807505,6.87266303194217,6.44692284412275,6.81184300511083,4840099.80489319,0.0,1.0
1993-07-20,27.0,27.0,26.0,27.0,1176700,6.56856289778544,6.56856289778544,6.32528279046005,6.56856289778544,4836811.41436758,0.0,1.0
1993-07-21,27.5,28.38,26.25,27.0,1073600,6.69020295144813,6.90428944589447,6.3861028172914,6.56856289778544,4413020.08537863,0.0,1.0
1993-07-22,28.13,29.25,28.0,29.0,1175000,6.84346941906313,7.11594313926756,6.81184300511083,7.05512311243621,4829823.58450064,0.0,1.0
1993-07-23,28.13,28.25,27.25,28.25,494400,6.84346941906313,6.87266303194217,6.62938292461679,6.87266303194217,2032225.34483159,0.0,1.0
1993-07-26,28.5,29.25,27.75,28.25,232300,6.93348305877352,7.11594313926756,6.75102297827948,6.87266303194217,954866.39887617,0.0,1.0
1993-07-27,27.5,28.75,27.0,28.75,283300,6.69020295144813,6.99430308560487,6.56856289778544,6.99430308560487,1164501.29488428,0.0,1.0
1993-07-28,27.75,27.75,27.0,27.5,329300,6.75102297827948,6.75102297827948,6.56856289778544,6.69020295144813,1353583.75010729,0.0,1.0
1993-07-29,28.25,29.0,27.25,27.75,431000,6.87266303194217,7.05512311243621,6.62938292461679,6.75102297827948,1771620.39567641,0.0,1.0
1993-07-30,29.0,29.25,27.25,28.0,594800,7.05512311243621,7.11594313926756,6.62938292461679,6.81184300511083,2444918.35579658,0.0,1.0
1993-08-02,30.0,30.25,28.75,29.25,1077700,7.2984032197616,7.35922324659295,6.99430308560487,7.11594313926756,4429873.08682242,0.0,1.0
1993-08-03,29.75,30.5,29.5,30.25,437600,7.23758319293025,7.42004327342429,7.17676316609891,7.35922324659295,1798749.61751275,0.0,1.0
1993-08-04,30.0,30.5,29.25,29.5,523500,7.2984032197616,7.42004327342429,7.11594313926756,7.17676316609891,2151840.55020092,0.0,1.0
1993-08-05,30.13,30.75,29.75,30.5,313400,7.3300296337139,7.48086330025564,7.23758319293025,7.42004327342429,1288226.98841064,0.0,1.0
1993-08-06,31.75,32.63,30.0,30.0,1045400,7.72414340758103,7.93822990202737,7.2984032197616,7.2984032197616,4297104.31935061,0.0,1.0
1993-08-09,31.75,32.25,30.75,31.75,631000,7.72414340758103,7.84578346124372,7.48086330025564,7.72414340758103,2593718.02708077,0.0,1.0
1993-08-10,32.5,32.5,30.75,31.5,926800,7.90660348807507,7.90660348807507,7.48086330025564,7.66332338074968,3809600.42392782,0.0,1.0
1993-08-11,34.25,34.25,32.25,32.25,2048200,8.33234367589449,8.33234367589449,7.84578346124372,7.84578346124372,8419101.8432121,0.0,1.0
1993-08-12,34.63,34.75,33.5,34.25,1154600,8.42479011667814,8.45398372955719,8.14988359540045,8.33234367589449,4745969.6260974,0.0,1.0
1993-08-13,35.13,35.5,34.13,34.25,987800,8.54643017034083,8.63644381005123,8.30315006301545,8.33234367589449,4060340.20150616,0.0,1.0
1993-08-16,35.13,35.5,34.75,35.25,418000,8.54643017034083,8.63644381005123,8.45398372955719,8.57562378321988,1718184.04963512,0.0,1.0
1993-08-17,35.75,36.5,34.75,34.75,986800,8.69726383688257,8.87972391737661,8.45398372955719,8.45398372955719,4056229.71334914,0.0,1.0
1993-08-18,33.25,36.0,33.25,35.75,1020400,8.08906356856911,8.75808386371392,8.08906356856911,8.69726383688257,4194342.11542507,0.0,1.0
1993-08-19,33.75,34.5,32.5,33.5,925600,8.2107036222318,8.39316370272584,7.90660348807507,8.14988359540045,3804667.8381394,0.0,1.0
1993-08-20,33.0,34.25,32.0,34.25,861700,8.02824354173776,8.33234367589449,7.78496343441237,8.33234367589449,3542007.64490571,0.0,1.0
1993-08-23,33.13,33.25,31.75,32.75,482400,8.05986995569006,8.08906356856911,7.72414340758103,7.96742351490641,1982899.48694733,0.0,1.0
1993-08-24,34.75,35.25,33.5,33.75,662500,8.45398372955719,8.57562378321988,8.14988359540045,8.2107036222318,2723198.40402696,0.0,1.0
1993-08-25,33.5,36.0,33.5,34.75,753600,8.14988359540045,8.75808386371392,8.14988359540045,8.45398372955719,3097663.87513165,0.0,1.0
1993-08-26,33.75,34.0,32.75,33.75,611500,8.2107036222318,8.27152364906315,7.96742351490641,8.2107036222318,2513563.50801884,0.0,1.0
1993-08-27,34.0,34.25,33.25,34.0,204400,8.27152364906315,8.33234367589449,8.08906356856911,8.27152364906315,840183.77929526,0.0,1.0
1993-08-30,33.75,34.25,33.5,34.0,207200,8.2107036222318,8.33234367589449,8.14988359540045,8.27152364906315,851693.146134922,0.0,1.0
1993-08-31,34.63,35.0,33.5,34.0,490100,8.42479011667814,8.51480375638853,8.14988359540045,8.27152364906315,2014550.2457564,0.0,1.0
1993-09-01,34.75,35.5,34.0,34.5,303500,8.45398372955719,8.63644381005123,8.27152364906315,8.39316370272584,1247533.15565612,0.0,1.0
1993-09-02,34.75,35.25,34.5,35.25,404800,8.45398372955719,8.57562378321988,8.39316370272584,8.57562378321988,1663925.60596243,0.0,1.0
1993-09-03,34.5,34.5,33.5,34.0,305200,8.39316370272584,8.39316370272584,8.14988359540045,8.27152364906315,1254520.98552306,0.0,1.0
1993-09-07,33.5,34.25,32.88,34.0,311200,8.14988359540045,8.33234367589449,7.99904992885871,8.27152364906315,1279183.91446519,0.0,1.0
1993-09-08,33.0,33.25,31.75,33.25,492900,8.02824354173776,8.08906356856911,7.72414340758103,8.08906356856911,2026059.61259606,0.0,1.0
1993-09-09,31.25,33.0,31.0,33.0,1152300,7.60250335391833,8.02824354173776,7.54168332708699,8.02824354173776,4736515.50333625,0.0,1.0
1993-09-10,32.5,33.25,31.13,31.25,656300,7.90660348807507,8.08906356856911,7.57330974103929,7.60250335391833,2697713.37745342,0.0,1.0
1993-09-13,32.25,33.0,32.25,33.0,318200,7.84578346124372,8.02824354173776,7.84578346124372,8.02824354173776,1307957.33156434,0.0,1.0
1993-09-14,31.0,32.5,30.25,32.0,940000,7.54168332708699,7.90660348807507,7.35922324659295,7.78496343441237,3863858.86760051,0.0,1.0
1993-09-15,29.75,31.0,29.5,31.0,1706800,7.23758319293025,7.54168332708699,7.17676316609891,7.54168332708699,7015781.18640485,0.0,1.0
1993-09-16,29.63,30.25,29.5,30.0,1427600,7.20838958005121,7.35922324659295,7.17676316609891,7.2984032197616,5868132.89296435,0.0,1.0
1993-09-17,29.25,29.75,28.5,29.5,2245100,7.11594313926756,7.23758319293025,6.93348305877352,7.17676316609891,9228456.96132969,0.0,1.0
1993-09-20,28.75,30.25,28.5,29.75,1324000,6.99430308560487,7.35922324659295,6.93348305877352,7.23758319293025,5442286.31989689,0.0,1.0
1993-09-21,30.25,30.5,28.25,29.0,2049500,7.35922324659295,7.42004327342429,6.87266303194217,7.05512311243621,8424445.47781622,0.0,1.0
1993-09-22,32.25,32.75,30.25,30.75,1184600,7.84578346124372,7.96742351490641,7.35922324659295,7.48086330025564,4869284.27080805,0.0,1.0
1993-09-23,33.75,34.13,32.0,32.25,1188000,8.2107036222318,8.30315006301545,7.78496343441237,7.84578346124372,4883259.93054193,0.0,1.0
1993-09-24,32.25,34.0,31.75,33.75,678400,7.84578346124372,8.27152364906315,7.72414340758103,8.2107036222318,2788555.16572361,0.0,1.0
1993-09-27,34.88,35.25,32.25,32.75,1358300,8.48561014350949,8.57562378321988,7.84578346124372,7.96742351490641,5583276.06368274,0.0,1.0
1993-09-28,35.38,35.75,34.75,35.0,1034800,8.60725019717218,8.69726383688257,8.45398372955719,8.51480375638853,4253533.14488618,0.0,1.0
1993-09-29,34.75,37.0,34.25,35.5,1266600,8.45398372955719,9.00136397103931,8.33234367589449,8.63644381005123,5206344.29968384,0.0,1.0
1993-09-30,34.25,35.25,33.5,34.75,752100,8.33234367589449,8.57562378321988,8.14988359540045,8.45398372955719,3091498.14289611,0.0,1.0
1993-10-01,34.0,34.5,33.75,34.5,392900,8.27152364906315,8.39316370272584,8.2107036222318,8.39316370272584,1615010.79689387,0.0,1.0
1993-10-04,34.0,34.0,32.75,33.75,327800,8.27152364906315,8.27152364906315,7.96742351490641,8.2107036222318,1347418.01787175,0.0,1.0
1993-10-05,33.75,34.75,32.75,34.0,688400,8.2107036222318,8.45398372955719,7.96742351490641,8.27152364906315,2829660.04729382,0.0,1.0
1993-10-06,34.0,34.75,33.63,34.0,477400,8.27152364906315,8.45398372955719,8.18151000935275,8.27152364906315,1962347.04616222,0.0,1.0
1993-10-07,34.25,34.5,33.5,34.0,426000,8.33234367589449,8.39316370272584,8.14988359540045,8.27152364906315,1751067.9548913,0.0,1.0
1993-10-08,35.25,36.0,34.25,34.5,854200,8.57562378321988,8.75808386371392,8.33234367589449,8.39316370272584,3511178.98372804,0.0,1.0
1993-10-11,36.63,37.25,35.75,35.75,967900,8.91135033132892,9.06218399787065,8.69726383688257,8.69726383688257,3978541.48718142,0.0,1.0
1993-10-12,38.63,38.75,36.75,36.75,1510800,9.39791054597969,9.42710415885873,8.94054394420796,8.94054394420796,6210125.50762857,0.0,1.0
1993-10-13,39.25,40.0,38.25,38.25,1102300,9.54874421252143,9.73120429301547,9.30546410519604,9.30546410519604,4530991.09548515,0.0,1.0
1993-10-14,41.5,41.75,39.25,39.25,1711300,10.0961244540035,10.1569444808349,9.54874421252143,9.54874421252143,7034278.38311148,0.0,1.0
1993-10-15,39.75,42.0,39.38,41.75,1310300,9.67038426618412,10.2177645076662,9.58037062647373,10.1569444808349,5385972.6321457,0.0,1.0
1993-10-18,41.0,41.0,39.75,40.13,696700,9.97448440034085,9.97448440034085,9.67038426618412,9.76283070696777,2863777.0989971,0.0,1.0
1993-10-19,39.13,40.75,39.0,40.75,828100,9.51955059964238,9.91366437350951,9.48792418569008,9.91366437350951,3403895.24282977,0.0,1.0
1993-10-20,40.0,40.0,39.0,39.25,1247100,9.73120429301547,9.73120429301547,9.48792418569008,9.54874421252143,5126189.78062191,0.0,1.0
1993-10-21,37.5,39.5,37.5,39.25,1242200,9.123004024702,9.60956423935277,9.123004024702,9.54874421252143,5106048.38865251,0.0,1.0
1993-10-22,38.38,39.25,37.75,38.0,551800,9.33709051914834,9.54874421252143,9.18382405153335,9.24464407836469,2268167.36504464,0.0,1.0
1993-10-25,37.13,38.75,36.75,38.25,521400,9.03299038499161,9.42710415885873,8.94054394420796,9.30546410519604,2143208.52507118,0.0,1.0
1993-10-26,36.5,37.25,36.5,37.25,435800,8.87972391737661,9.06218399787065,8.87972391737661,9.06218399787065,1791350.73883011,0.0,1.0
1993-10-27,38.0,38.75,36.5,36.75,641700,9.24464407836469,9.42710415885873,8.87972391737661,8.94054394420796,2637700.25036091,0.0,1.0
1993-10-28,38.75,39.25,37.75,37.75,1096000,9.42710415885873,9.54874421252143,9.18382405153335,9.18382405153335,4505095.02009592,0.0,1.0
1993-10-29,39.0,39.25,38.5,38.5,395900,9.48792418569008,9.54874421252143,9.36628413202739,9.36628413202739,1627342.26136494,0.0,1.0
1993-11-01,39.0,39.5,38.5,39.25,460600,9.48792418569008,9.60956423935277,9.36628413202739,9.54874421252143,1893290.84512425,0.0,1.0
1993-11-02,39.25,39.5,38.13,39.5,427900,9.54874421252143,9.60956423935277,9.27627049231699,9.60956423935277,1758877.88238964,0.0,1.0
1993-11-03,38.0,39.25,37.75,39.0,374400,9.24464407836469,9.54874421252143,9.18382405153335,9.48792418569008,1538966.76598897,0.0,1.0
1993-11-04,36.0,37.5,35.5,37.25,675800,8.75808386371392,9.123004024702,8.63644381005123,9.06218399787065,2777867.89651535,0.0,1.0
1993-11-05,35.75,36.25,34.0,35.5,1323700,8.69726383688257,8.81890389054527,8.27152364906315,8.63644381005123,5441053.17344979,0.0,1.0
1993-11-08,37.63,37.75,35.0,36.0,831300,9.1546304386543,9.18382405153335,8.51480375638853,8.75808386371392,3417048.80493224,0.0,1.0
1993-11-09,37.25,38.75,36.75,37.75,711900,9.06218399787065,9.42710415885873,8.94054394420796,9.18382405153335,2926256.51898384,0.0,1.0
1993-11-10,39.0,39.25,36.75,37.25,533000,9.48792418569008,9.54874421252143,8.94054394420796,9.06218399787065,2190890.18769263,0.0,1.0
1993-11-11,37.5,39.25,37.25,39.0,538500,9.123004024702,9.54874421252143,9.06218399787065,9.48792418569008,2213497.87255625,0.0,1.0
1993-11-12,37.0,37.75,36.75,37.75,354700,9.00136397103931,9.18382405153335,8.94054394420796,9.18382405153335,1457990.14929564,0.0,1.0
1993-11-15,36.0,37.0,35.75,37.0,386100,8.75808386371392,9.00136397103931,8.69726383688257,9.00136397103931,1587059.47742613,0.0,1.0
1993-11-16,35.88,36.5,35.0,36.5,521300,8.72889025083487,8.87972391737661,8.51480375638853,8.87972391737661,2142797.47625548,0.0,1.0
1993-11-17,34.63,36.25,34.0,36.0,676500,8.42479011667814,8.81890389054527,8.27152364906315,8.75808386371392,2780745.23822526,0.0,1.0
1993-11-18,33.25,34.75,33.0,34.5,877000,8.08906356856911,8.45398372955719,8.02824354173776,8.39316370272584,3604898.11370814,0.0,1.0
1993-11-19,34.75,35.0,33.0,33.5,932500,8.45398372955719,8.51480375638853,8.02824354173776,8.14988359540045,3833030.20642285,0.0,1.0
1993-11-22,33.38,35.5,32.75,34.75,1015000,8.12068998252141,8.63644381005123,7.96742351490641,8.45398372955719,4172145.47937715,0.0,1.0
1993-11-23,35.25,35.75,33.5,33.75,621500,8.57562378321988,8.69726383688257,8.14988359540045,8.2107036222318,2554668.38958906,0.0,1.0
1993-11-24,36.13,36.5,35.5,35.5,464400,8.78971027766622,8.87972391737661,8.63644381005123,8.63644381005123,1908910.70012093,0.0,1.0
1993-11-26,36.5,36.5,35.75,35.75,132800,8.87972391737661,8.87972391737661,8.69726383688257,8.69726383688257,545872.827252498,0.0,1.0
1993-11-29,36.5,37.25,36.0,36.0,1304400,8.87972391737661,9.06218399787065,8.75808386371392,8.75808386371392,5361720.75201927,0.0,1.0
1993-11-30,34.88,35.75,33.25,35.25,3069200,8.48561014350949,8.69726383688257,8.08906356856911,8.57562378321988,12615910.2515314,0.0,1.0
1993-12-01,34.25,36.0,33.63,35.25,796100,8.33234367589449,8.75808386371392,8.18151000935275,8.57562378321988,3272359.62180508,0.0,1.0
1993-12-02,34.5,34.75,33.75,34.25,823300,8.39316370272584,8.45398372955719,8.2107036222318,8.33234367589449,3384164.89967607,0.0,1.0
1993-12-03,33.75,34.75,33.13,34.75,1150100,8.2107036222318,8.45398372955719,8.05986995569006,8.45398372955719,4727472.4293908,0.0,1.0
1993-12-06,33.75,34.75,32.75,33.5,1012600,8.2107036222318,8.45398372955719,7.96742351490641,8.14988359540045,4162280.3078003,0.0,1.0
1993-12-07,33.25,34.75,33.25,34.0,1249100,8.08906356856911,8.45398372955719,8.08906356856911,8.27152364906315,5134410.75693596,0.0,1.0
1993-12-08,33.25,33.25,32.25,33.25,1226000,8.08906356856911,8.08906356856911,7.84578346124372,8.08906356856911,5039458.48050875,0.0,1.0
1993-12-09,32.0,33.25,31.75,32.88,1143200,7.78496343441237,8.08906356856911,7.72414340758103,7.99904992885871,4699110.06110735,0.0,1.0
1993-12-10,33.25,33.75,31.75,32.25,947800,8.08906356856911,8.2107036222318,7.72414340758103,7.84578346124372,3895920.67522528,0.0,1.0
1993-12-13,33.5,33.75,32.25,33.5,1111200,8.14988359540045,8.2107036222318,7.84578346124372,8.14988359540045,4567574.44008265,0.0,1.0
1993-12-14,32.75,33.5,31.75,33.25,1035800,7.96742351490641,8.14988359540045,7.72414340758103,8.08906356856911,4257643.63304321,0.0,1.0
1993-12-15,32.75,34.0,32.13,33.0,892600,7.96742351490641,8.27152364906315,7.81658984836467,8.02824354173776,3669021.72895768,0.0,1.0
1993-12-16,34.0,34.5,32.75,32.75,1060700,8.27152364906315,8.39316370272584,7.96742351490641,7.96742351490641,4359994.78815305,0.0,1.0
1993-12-17,34.5,35.0,33.75,34.25,1092800,8.39316370272584,8.51480375638853,8.2107036222318,8.33234367589449,4491941.45799345,0.0,1.0
1993-12-20,35.25,36.25,34.5,34.75,691900,8.57562378321988,8.81890389054527,8.39316370272584,8.45398372955719,2844046.7558434,0.0,1.0
1993-12-21,34.25,35.25,34.25,34.75,797400,8.33234367589449,8.57562378321988,8.33234367589449,8.45398372955719,3277703.2564092,0.0,1.0
1993-12-22,33.5,34.5,32.75,34.25,1218600,8.14988359540045,8.39316370272584,7.96742351490641,8.33234367589449,5009040.8681468,0.0,1.0
1993-12-23,31.5,33.5,31.5,33.0,1098200,7.66332338074968,8.14988359540045,7.66332338074968,8.02824354173776,4514138.09404137,0.0,1.0
1993-12-27,30.0,31.75,29.75,31.25,1431800,7.2984032197616,7.72414340758103,7.23758319293025,7.60250335391833,5885396.94322385,0.0,1.0
1993-12-28,29.75,30.75,29.75,30.25,754400,7.23758319293025,7.48086330025564,7.23758319293025,7.35922324659295,3100952.26565726,0.0,1.0
1993-12-29,29.5,30.25,28.88,29.75,858100,7.17676316609891,7.35922324659295,7.02592949955717,7.23758319293025,3527209.88754043,0.0,1.0
1993-12-30,30.0,30.25,29.0,29.75,709200,7.2984032197616,7.35922324659295,7.05512311243621,7.23758319293025,2915158.20095988,0.0,1.0
1993-12-31,30.0,30.38,29.5,30.0,796800,7.2984032197616,7.39084966054525,7.17676316609891,7.2984032197616,3275236.96351499,0.0,1.0
1994-01-03,29.75,30.5,28.5,30.25,1843000,7.23758319293025,7.42004327342429,6.93348305877352,7.35922324659295,7575629.67339122,0.0,1.0
1994-01-04,28.5,29.75,27.25,29.63,2240000,6.93348305877352,7.23758319293025,6.62938292461679,7.20838958005121,9207493.47172888,0.0,1.0
1994-01-05,29.25,29.75,28.5,29.0,1995200,7.11594313926756,7.23758319293025,6.93348305877352,7.05512311243621,8201245.97088994,0.0,1.0
1994-01-06,29.38,30.0,29.25,29.5,1886400,7.14756955321986,7.2984032197616,7.11594313926756,7.17676316609891,7754024.85940597,0.0,1.0
1994-01-07,29.25,29.75,28.75,29.25,1108800,7.11594313926756,7.23758319293025,6.99430308560487,7.11594313926756,4557709.2685058,0.0,1.0
1994-01-10,29.75,30.5,29.0,29.5,868000,7.23758319293025,7.42004327342429,7.05512311243621,7.17676316609891,3567903.72029494,0.0,1.0
1994-01-11,31.0,31.25,29.75,30.25,1176500,7.54168332708699,7.60250335391833,7.23758319293025,7.35922324659295,4835989.31673617,0.0,1.0
1994-01-12,32.75,33.0,31.25,31.25,1493400,7.96742351490641,8.02824354173776,7.60250335391833,7.60250335391833,6138603.01369639,0.0,1.0
1994-01-13,32.63,33.25,32.25,32.5,1251900,7.93822990202737,8.08906356856911,7.84578346124372,7.90660348807507,5145920.12377562,0.0,1.0
1994-01-14,33.0,33.25,32.25,32.5,879800,8.02824354173776,8.08906356856911,7.84578346124372,7.90660348807507,3616407.4805478,0.0,1.0
1994-01-17,32.38,33.5,32.25,33.5,830800,7.87740987519602,8.14988359540045,7.84578346124372,8.14988359540045,3414993.56085373,0.0,1.0
1994-01-18,31.75,32.75,31.5,32.38,919100,7.72414340758103,7.96742351490641,7.66332338074968,7.87740987519602,3777949.66511876,0.0,1.0
1994-01-19,29.25,31.75,29.0,31.5,3182100,7.11594313926756,7.72414340758103,7.05512311243621,7.66332338074968,13079984.3644591,0.0,1.0
1994-01-20,29.0,30.25,28.5,29.25,2896800,7.05512311243621,7.35922324659295,6.93348305877352,7.11594313926756,11907262.0932608,0.0,1.0
1994-01-21,27.63,30.75,27.25,30.25,5049500,6.72182936540043,7.48086330025564,6.62938292461679,7.35922324659295,20755909.9488817,0.0,1.0
1994-01-24,27.25,28.0,26.5,26.75,2103300,6.62938292461679,6.81184300511083,6.44692284412275,6.50774287095409,8645589.740664,0.0,1.0
1994-01-25,28.5,29.0,27.5,27.5,1157300,6.93348305877352,7.05512311243621,6.69020295144813,6.69020295144813,4757067.94412136,0.0,1.0
1994-01-26,27.88,29.25,27.75,28.5,649100,6.78264939223178,7.11594313926756,6.75102297827948,6.93348305877352,2668117.86272287,0.0,1.0
1994-01-27,27.5,28.0,27.5,27.5,678300,6.69020295144813,6.81184300511083,6.69020295144813,6.69020295144813,2788144.1169079,0.0,1.0
1994-01-28,28.5,28.5,27.75,28.0,744800,6.93348305877352,6.93348305877352,6.75102297827948,6.81184300511083,3061491.57934985,0.0,1.0
1994-01-31,28.63,29.25,28.5,29.0,930400,6.96510947272582,7.11594313926756,6.93348305877352,7.05512311243621,3824398.1812931,0.0,1.0
1994-02-01,26.88,29.0,26.75,28.75,2852400,6.53936928490639,7.05512311243621,6.50774287095409,6.99430308560487,11724756.4190891,0.0,1.0
1994-02-02,27.0,27.25,26.0,26.88,2226800,6.56856289778544,6.62938292461679,6.32528279046005,6.53936928490639,9153235.0280562,0.0,1.0
1994-02-03,26.5,27.0,26.0,27.0,989800,6.44692284412275,6.56856289778544,6.32528279046005,6.56856289778544,4068561.1778202,0.0,1.0
1994-02-04,25.5,26.75,24.25,26.75,2289700,6.20364273679736,6.50774287095409,5.89954260264063,6.50774287095409,9411784.73313287,0.0,1.0
1994-02-07,26.0,26.5,25.25,25.25,1930100,6.32528279046005,6.44692284412275,6.14282270996601,6.14282270996601,7933653.19186782,0.0,1.0
1994-02-08,26.25,27.0,25.75,25.75,1296600,6.3861028172914,6.56856289778544,6.26446276362871,6.26446276362871,5329658.9443945,0.0,1.0
1994-02-09,25.5,26.25,25.25,26.0,1119600,6.20364273679736,6.3861028172914,6.14282270996601,6.32528279046005,4602102.54060163,0.0,1.0
1994-02-10,29.0,30.75,26.5,26.75,8236900,7.05512311243621,7.48086330025564,6.44692284412275,6.50774287095409,33857679.9005731,0.0,1.0
1994-02-11,28.63,29.0,28.25,28.75,891800,6.96510947272582,7.05512311243621,6.87266303194217,6.99430308560487,3665733.33843206,0.0,1.0
1994-02-14,28.88,29.0,28.25,28.75,1032200,7.02592949955717,7.05512311243621,6.87266303194217,6.99430308560487,4242845.87567792,0.0,1.0
1994-02-15,29.0,29.5,28.5,29.0,1100500,7.05512311243621,7.17676316609891,6.93348305877352,7.05512311243621,4523592.21680252,0.0,1.0
1994-02-16,27.75,29.25,27.25,29.0,1146200,6.75102297827948,7.11594313926756,6.62938292461679,7.05512311243621,4711441.52557841,0.0,1.0
1994-02-17,26.25,27.75,26.25,27.75,1294000,6.3861028172914,6.75102297827948,6.3861028172914,6.75102297827948,5318971.67518624,0.0,1.0
1994-02-18,26.5,26.75,25.75,26.5,1073300,6.44692284412275,6.50774287095409,6.26446276362871,6.44692284412275,4411786.93893152,0.0,1.0
1994-02-22,26.0,26.5,25.25,26.5,781200,6.32528279046005,6.44692284412275,6.14282270996601,6.44692284412275,3211113.34826545,0.0,1.0
1994-02-23,25.63,26.25,25.25,26.25,380400,6.23526915074966,6.3861028172914,6.14282270996601,6.3861028172914,1563629.6949311,0.0,1.0
1994-02-24,24.75,25.75,24.5,25.75,1032400,6.02118265630332,6.26446276362871,5.96036262947197,6.26446276362871,4243667.97330933,0.0,1.0
1994-02-25,25.25,25.5,24.75,25.0,812900,6.14282270996601,6.20364273679736,6.02118265630332,6.08200268313467,3341415.82284304,0.0,1.0
1994-02-28,26.0,26.25,25.25,25.5,1059400,6.32528279046005,6.3861028172914,6.14282270996601,6.20364273679736,4354651.15354892,0.0,1.0
1994-03-01,25.63,26.5,25.5,26.0,691700,6.23526915074966,6.44692284412275,6.20364273679736,6.32528279046005,2843224.65821199,0.0,1.0
1994-03-02,25.0,25.75,24.5,25.0,1344700,6.08200268313467,6.26446276362871,5.96036262947197,6.08200268313467,5527373.42474724,0.0,1.0
1994-03-03,24.38,25.25,24.25,25.0,1397500,5.93116901659293,6.14282270996601,5.89954260264063,6.08200268313467,5744407.19943799,0.0,1.0
1994-03-04,23.88,24.5,23.75,24.38,1688200,5.80952896293023,5.96036262947197,5.77790254897793,5.93116901659293,6939326.10668425,0.0,1.0
1994-03-07,25.0,25.0,23.75,24.0,1857200,6.08200268313467,6.08200268313467,5.77790254897793,5.83872257580928,7633998.60522093,0.0,1.0
1994-03-08,24.75,25.5,24.5,25.5,1658300,6.02118265630332,6.20364273679736,5.96036262947197,6.20364273679736,6816422.51078929,0.0,1.0
1994-03-09,25.38,25.5,24.5,25.0,1119200,6.17444912391831,6.20364273679736,5.96036262947197,6.08200268313467,4600458.34533883,0.0,1.0
1994-03-10,25.75,26.0,25.0,25.63,1529200,6.26446276362871,6.32528279046005,6.08200268313467,6.23526915074966,6285758.48971777,0.0,1.0
1994-03-11,25.38,26.25,25.0,26.0,645400,6.17444912391831,6.3861028172914,6.08200268313467,6.32528279046005,2652909.05654189,0.0,1.0
1994-03-14,26.25,26.25,25.5,25.75,675200,6.3861028172914,6.3861028172914,6.20364273679736,6.26446276362871,2775401.60362114,0.0,1.0
1994-03-15,27.0,27.5,26.0,26.0,1867500,6.56856289778544,6.69020295144813,6.32528279046005,6.32528279046005,7676336.63323826,0.0,1.0
1994-03-16,28.75,28.75,27.5,28.0,3187500,6.99430308560487,6.99430308560487,6.69020295144813,6.81184300511083,13102181.0005071,0.0,1.0
1994-03-17,28.75,29.5,28.5,28.75,1569800,6.99430308560487,7.17676316609891,6.93348305877352,6.99430308560487,6452644.30889286,0.0,1.0
1994-03-18,27.88,29.0,27.25,29.0,882900,6.78264939223178,7.05512311243621,6.62938292461679,7.05512311243621,3629149.99383457,0.0,1.0
1994-03-21,27.25,27.75,27.0,27.75,537900,6.62938292461679,6.75102297827948,6.56856289778544,6.75102297827948,2211031.57966204,0.0,1.0
1994-03-22,28.63,28.75,27.25,27.25,785200,6.96510947272582,6.99430308560487,6.62938292461679,6.62938292461679,3227555.30089354,0.0,1.0
1994-03-23,28.38,29.0,28.0,28.75,804700,6.90428944589447,7.05512311243621,6.81184300511083,6.99430308560487,3307709.81995546,0.0,1.0
1994-03-24,28.75,28.75,28.0,28.13,964800,6.99430308560487,6.99430308560487,6.81184300511083,6.84346941906313,3965798.97389465,0.0,1.0
1994-03-25,29.0,29.5,28.5,28.63,996800,7.05512311243621,7.17676316609891,6.93348305877352,6.96510947272582,4097334.59491936,0.0,1.0
1994-03-28,27.75,29.25,27.25,29.25,798900,6.75102297827948,7.11594313926756,6.62938292461679,7.11594313926756,3283868.98864473,0.0,1.0
1994-03-29,25.75,27.75,25.75,27.75,1089900,6.26446276362871,6.75102297827948,6.26446276362871,6.75102297827948,4480021.04233808,0.0,1.0
1994-03-30,25.5,26.25,25.0,25.75,1720600,6.20364273679736,6.3861028172914,6.08200268313467,6.26446276362871,7072505.92297175,0.0,1.0
1994-03-31,26.0,26.25,24.5,25.75,1774000,6.32528279046005,6.3861028172914,5.96036262947197,6.26446276362871,7292005.99055672,0.0,1.0
1994-04-04,25.75,26.0,24.75,25.13,924000,6.26446276362871,6.32528279046005,6.02118265630332,6.11362909708697,3798091.05708816,0.0,1.0
1994-04-05,25.88,26.25,25.75,25.75,647900,6.29608917758101,6.3861028172914,6.26446276362871,6.26446276362871,2663185.27693444,0.0,1.0
1994-04-06,24.75,26.0,24.5,26.0,751300,6.02118265630332,6.32528279046005,5.96036262947197,6.32528279046005,3088209.7523705,0.0,1.0
1994-04-07,24.38,25.25,24.0,25.0,752400,5.93116901659293,6.14282270996601,5.83872257580928,6.08200268313467,3092731.28934322,0.0,1.0
1994-04-08,24.5,25.25,24.0,24.75,721400,5.96036262947197,6.14282270996601,5.83872257580928,6.02118265630332,2965306.15647555,0.0,1.0
1994-04-11,22.25,25.0,22.0,24.5,2527800,5.41298238798985,6.08200268313467,5.35216236115851,5.96036262947197,10390491.9633198,0.0,1.0
1994-04-12,22.25,22.25,21.5,22.0,3100700,5.41298238798985,5.41298238798985,5.23052230749581,5.35216236115851,12745390.6284776,0.0,1.0
1994-04-13,20.75,22.25,20.25,22.0,1742700,5.04806222700177,5.41298238798985,4.92642217333908,5.35216236115851,7163347.71124194,0.0,1.0
1994-04-14,21.0,21.5,19.5,20.25,2003700,5.10888225383312,5.23052230749581,4.74396209284504,4.92642217333908,8236185.12022463,0.0,1.0
1994-04-15,22.25,22.75,20.75,21.0,1556600,5.41298238798985,5.53462244165255,5.04806222700177,5.10888225383312,6398385.86522017,0.0,1.0
1994-04-18,22.0,23.0,21.75,22.75,510100,5.35216236115851,5.59544246848389,5.29134233432716,5.53462244165255,2096760.00889683,0.0,1.0
1994-04-19,21.0,22.5,20.25,22.25,1143100,5.10888225383312,5.4738024148212,4.92642217333908,5.41298238798985,4698699.01229165,0.0,1.0
1994-04-20,20.38,21.5,20.25,21.25,886100,4.95804858729138,5.23052230749581,4.92642217333908,5.16970228066447,3642303.55593704,0.0,1.0
1994-04-21,21.38,21.5,19.75,20.5,1208400,5.20132869461677,5.23052230749581,4.80478211967639,4.98724220017043,4967113.88894517,0.0,1.0
1994-04-22,21.5,22.25,21.0,21.5,1650300,5.23052230749581,5.41298238798985,5.10888225383312,5.23052230749581,6783538.60553312,0.0,1.0
1994-04-25,19.88,21.25,19.75,21.25,1237500,4.83640853362869,5.16970228066447,4.80478211967639,5.16970228066447,5086729.0943145,0.0,1.0
1994-04-26,20.13,20.75,19.5,20.75,3672600,4.89722856046003,5.04806222700177,4.74396209284504,5.04806222700177,15096178.8054784,0.0,1.0
1994-04-28,20.5,20.5,19.75,20.5,2210100,4.98724220017043,4.98724220017043,4.80478211967639,4.98724220017043,9084589.87583392,0.0,1.0
1994-04-29,21.75,21.75,20.13,20.5,794700,5.29134233432716,5.29134233432716,4.89722856046003,4.98724220017043,3266604.93838524,0.0,1.0
1994-05-02,21.75,22.5,21.25,22.0,1056100,5.29134233432716,5.4738024148212,5.16970228066447,5.35216236115851,4341086.54263075,0.0,1.0
1994-05-03,20.06,23.0,19.75,22.25,5924200,4.88019895294726,5.59544246848389,4.80478211967639,5.41298238798985,24351353.9398287,0.0,1.0
1994-05-04,18.63,20.25,18.5,20.13,5343000,4.53230839947195,4.92642217333908,4.50068198551965,4.89722856046003,21962338.2229676,0.0,1.0
1994-05-05,18.25,19.0,18.0,18.5,2551500,4.43986195868831,4.62232203918235,4.37904193185696,4.50068198551965,10487910.5326412,0.0,1.0
1994-05-06,19.25,19.5,17.5,18.25,2244100,4.68314206601369,4.74396209284504,4.25740187819427,4.43986195868831,9224346.47317268,0.0,1.0
1994-05-09,18.94,20.0,18.5,19.0,1658900,4.60772523274282,4.86560214650773,4.50068198551965,4.62232203918235,6818888.80368351,0.0,1.0
1994-05-10,18.75,19.5,18.75,19.5,1087400,4.561502012351,4.74396209284504,4.561502012351,4.74396209284504,4469744.82194553,0.0,1.0
1994-05-11,18.0,19.0,17.5,19.0,763300,4.37904193185696,4.62232203918235,4.25740187819427,4.62232203918235,3137535.61025476,0.0,1.0
1994-05-12,17.5,18.75,17.25,18.5,1488300,4.25740187819427,4.561502012351,4.19658185136292,4.50068198551965,6117639.52409557,0.0,1.0
1994-05-13,18.13,18.25,17.5,17.75,1147600,4.41066834580926,4.43986195868831,4.25740187819427,4.31822190502561,4717196.20899824,0.0,1.0
1994-05-16,18.5,18.75,18.0,18.25,763900,4.50068198551965,4.561502012351,4.37904193185696,4.43986195868831,3140001.90314897,0.0,1.0
1994-05-17,18.63,19.25,18.25,18.25,814100,4.53230839947195,4.68314206601369,4.43986195868831,4.43986195868831,3346348.40863147,0.0,1.0
1994-05-18,19.5,19.5,18.25,18.75,684200,4.74396209284504,4.74396209284504,4.43986195868831,4.561502012351,2812395.99703433,0.0,1.0
1994-05-19,20.25,20.75,18.25,19.25,1330900,4.92642217333908,5.04806222700177,4.43986195868831,4.68314206601369,5470648.68818034,0.0,1.0
1994-05-20,19.25,20.25,19.0,20.0,435800,4.68314206601369,4.92642217333908,4.62232203918235,4.86560214650773,1791350.73883011,0.0,1.0
1994-05-23,20.19,20.63,18.75,19.0,1086200,4.91182536689956,5.01886861412273,4.561502012351,4.62232203918235,4464812.2361571,0.0,1.0
1994-05-24,19.25,20.75,19.0,20.5,1242500,4.68314206601369,5.04806222700177,4.62232203918235,4.98724220017043,5107281.53509962,0.0,1.0
1994-05-25,19.5,19.5,18.5,19.0,685200,4.74396209284504,4.74396209284504,4.50068198551965,4.62232203918235,2816506.48519135,0.0,1.0
1994-05-26,20.5,20.75,19.25,19.5,736600,4.98724220017043,5.04806222700177,4.68314206601369,4.74396209284504,3027785.57646227,0.0,1.0
1994-05-27,20.25,20.75,19.75,20.0,456500,4.92642217333908,5.04806222700177,4.80478211967639,4.86560214650773,1876437.84368046,0.0,1.0
1994-05-31,20.31,20.75,20.0,20.25,341200,4.9410189797786,5.04806222700177,4.86560214650773,4.92642217333908,1402498.55917585,0.0,1.0
1994-06-01,21.25,21.25,20.13,20.5,665200,5.16970228066447,5.16970228066447,4.89722856046003,4.98724220017043,2734296.72205092,0.0,1.0
1994-06-02,21.25,21.75,21.0,21.25,860300,5.16970228066447,5.29134233432716,5.10888225383312,5.16970228066447,3536252.96148587,0.0,1.0
1994-06-03,21.0,21.5,20.25,21.25,1053100,5.10888225383312,5.23052230749581,4.92642217333908,5.16970228066447,4328755.07815968,0.0,1.0
1994-06-06,21.25,21.5,20.75,21.0,889600,5.16970228066447,5.23052230749581,5.04806222700177,5.10888225383312,3656690.26448661,0.0,1.0
1994-06-07,20.75,21.0,20.25,21.0,550300,5.04806222700177,5.10888225383312,4.92642217333908,5.10888225383312,2262001.63280911,0.0,1.0
1994-06-08,19.75,20.75,19.75,20.56,646000,4.80478211967639,5.04806222700177,4.80478211967639,5.00183900660995,2655375.3494361,0.0,1.0
1994-06-09,18.5,19.25,18.5,19.0,1379600,4.50068198551965,4.68314206601369,4.50068198551965,4.62232203918235,5670829.46142731,0.0,1.0
1994-06-10,17.0,18.5,16.25,18.25,3974600,4.13576182453157,4.50068198551965,3.95330174403753,4.43986195868831,16337546.228899,0.0,1.0
1994-06-13,16.5,17.25,16.0,16.75,1433200,4.01412177086888,4.19658185136292,3.89248171720619,4.07494179770023,5891151.62664368,0.0,1.0
1994-06-14,16.5,17.25,16.44,16.75,1503600,4.01412177086888,4.19658185136292,3.99952496442936,4.07494179770023,6180529.99289801,0.0,1.0
1994-06-15,15.56,16.75,15.5,16.75,1016300,3.78543846998302,4.07494179770023,3.77084166354349,4.07494179770023,4177489.11398128,0.0,1.0
1994-06-16,15.69,16.0,15.0,15.5,1111900,3.81706488393532,3.89248171720619,3.6492016098808,3.77084166354349,4570451.78179256,0.0,1.0
1994-06-17,15.0,15.75,14.75,15.5,999200,3.6492016098808,3.83166169037484,3.58838158304945,3.77084166354349,4107199.76649621,0.0,1.0
1994-06-20,15.38,15.75,14.0,14.38,1404300,3.74164805066445,3.83166169037484,3.40592150255541,3.49836794333906,5772358.51890574,0.0,1.0
1994-06-21,15.13,15.25,14.5,15.0,766300,3.6808280238331,3.71002163671215,3.52756155621811,3.6492016098808,3149867.07472582,0.0,1.0
1994-06-22,15.0,15.25,14.5,15.0,655900,3.6492016098808,3.71002163671215,3.52756155621811,3.6492016098808,2696069.18219061,0.0,1.0
1994-06-23,13.63,15.0,13.63,14.88,1818000,3.31590786284502,3.6492016098808,3.31590786284502,3.62000799700175,7472867.46946568,0.0,1.0
1994-06-24,13.0,13.75,12.75,13.5,2905000,3.16264139523003,3.34510147572407,3.10182136839868,3.28428144889272,11940968.0961484,0.0,1.0
1994-06-27,13.38,14.25,12.75,13.0,1671800,3.25508783601367,3.46674152938676,3.10182136839868,3.16264139523003,6871914.10090909,0.0,1.0
1994-06-28,13.63,14.0,13.0,13.25,2126600,3.31590786284502,3.40592150255541,3.16264139523003,3.22346142206137,8741364.11472261,0.0,1.0
1994-06-29,13.94,14.25,13.5,13.75,2497800,3.39132469611589,3.46674152938676,3.28428144889272,3.34510147572407,10267177.3186091,0.0,1.0
1994-06-30,14.0,14.25,13.75,14.0,810300,3.40592150255541,3.46674152938676,3.34510147572407,3.40592150255541,3330728.55363479,0.0,1.0
1994-07-01,14.0,14.25,13.63,14.0,706700,3.40592150255541,3.46674152938676,3.31590786284502,3.40592150255541,2904881.98056733,0.0,1.0
1994-07-05,14.0,14.25,13.75,13.75,1227500,3.40592150255541,3.46674152938676,3.34510147572407,3.34510147572407,5045624.21274429,0.0,1.0
1994-07-06,13.75,14.25,13.5,14.25,357900,3.34510147572407,3.46674152938676,3.28428144889272,3.46674152938676,1471143.71139811,0.0,1.0
1994-07-07,13.75,14.0,13.25,14.0,574600,3.34510147572407,3.40592150255541,3.22346142206137,3.40592150255541,2361886.49502474,0.0,1.0
1994-07-08,13.81,14.25,13.5,13.63,2042900,3.35969828216359,3.46674152938676,3.28428144889272,3.31590786284502,8397316.25597988,0.0,1.0
1994-07-11,13.94,14.25,13.25,13.75,1203700,3.39132469611589,3.46674152938676,3.22346142206137,3.34510147572407,4947794.59460717,0.0,1.0
1994-07-12,15.69,15.75,13.75,13.75,2747600,3.81706488393532,3.83166169037484,3.34510147572407,3.34510147572407,11293977.2602332,0.0,1.0
1994-07-13,15.25,16.5,15.0,16.25,2255800,3.71002163671215,4.01412177086888,3.6492016098808,3.95330174403753,9272439.18460982,0.0,1.0
1994-07-14,15.38,16.25,15.0,15.75,1547500,3.74164805066445,3.95330174403753,3.6492016098808,3.83166169037484,6360980.42299127,0.0,1.0
1994-07-15,15.5,15.75,15.25,15.75,435900,3.77084166354349,3.83166169037484,3.71002163671215,3.83166169037484,1791761.78764581,0.0,1.0
1994-07-18,14.5,15.5,13.75,15.5,1141800,3.52756155621811,3.77084166354349,3.34510147572407,3.77084166354349,4693355.37768751,0.0,1.0
1994-07-19,15.0,15.25,14.0,14.25,1316600,3.6492016098808,3.71002163671215,3.40592150255541,3.46674152938676,5411868.70753493,0.0,1.0
1994-07-20,14.13,15.25,13.75,15.0,1016500,3.43754791650771,3.71002163671215,3.34510147572407,3.6492016098808,4178311.21161269,0.0,1.0
1994-07-21,13.63,15.25,13.25,13.75,3738800,3.31590786284502,3.71002163671215,3.22346142206137,3.34510147572407,15368293.1214732,0.0,1.0
1994-07-22,14.5,14.75,13.5,13.75,1240100,3.52756155621811,3.58838158304945,3.28428144889272,3.34510147572407,5097416.36352276,0.0,1.0
1994-07-25,15.0,15.5,14.75,14.75,789500,3.6492016098808,3.77084166354349,3.58838158304945,3.58838158304945,3245230.39996873,0.0,1.0
1994-07-26,14.25,15.5,14.0,15.5,734800,3.46674152938676,3.77084166354349,3.40592150255541,3.77084166354349,3020386.69777964,0.0,1.0
1994-07-27,14.25,14.5,14.0,14.25,289400,3.46674152938676,3.52756155621811,3.40592150255541,3.46674152938676,1189575.27264212,0.0,1.0
1994-07-28,13.75,14.25,13.75,14.25,723300,3.34510147572407,3.46674152938676,3.34510147572407,3.46674152938676,2973116.08397388,0.0,1.0
1994-07-29,14.25,14.5,13.75,14.0,979300,3.46674152938676,3.52756155621811,3.34510147572407,3.40592150255541,4025401.05217147,0.0,1.0
1994-08-01,15.44,15.5,14.0,14.5,958600,3.75624485710397,3.77084166354349,3.40592150255541,3.52756155621811,3940313.94732112,0.0,1.0
1994-08-02,15.13,15.5,15.0,15.5,1133600,3.6808280238331,3.77084166354349,3.6492016098808,3.77084166354349,4659649.37479994,0.0,1.0
1994-08-03,14.81,15.5,14.75,15.5,365300,3.60297838948898,3.77084166354349,3.58838158304945,3.77084166354349,1501561.32376007,0.0,1.0
1994-08-04,15.0,15.25,14.75,15.25,361000,3.6492016098808,3.71002163671215,3.58838158304945,3.71002163671215,1483886.22468488,0.0,1.0
1994-08-05,14.75,15.0,14.25,14.75,209100,3.58838158304945,3.6492016098808,3.46674152938676,3.58838158304945,859503.073633264,0.0,1.0
1994-08-08,15.31,15.5,14.25,14.25,418600,3.72461844315167,3.77084166354349,3.46674152938676,3.46674152938676,1720650.34252934,0.0,1.0
1994-08-09,17.0,17.13,15.13,15.5,2170900,4.13576182453157,4.16738823848387,3.6808280238331,3.77084166354349,8923458.74007868,0.0,1.0
1994-08-10,17.25,17.75,16.5,17.0,1535500,4.19658185136292,4.31822190502561,4.01412177086888,4.13576182453157,6311654.56510701,0.0,1.0
1994-08-11,16.63,17.25,16.25,17.25,565800,4.04574818482118,4.19658185136292,3.95330174403753,4.19658185136292,2325714.19924295,0.0,1.0
1994-08-12,17.13,17.5,16.5,16.75,539500,4.16738823848387,4.25740187819427,4.01412177086888,4.07494179770023,2217608.36071328,0.0,1.0
1994-08-15,16.75,17.5,16.5,17.0,319700,4.07494179770023,4.25740187819427,4.01412177086888,4.13576182453157,1314123.06379988,0.0,1.0
1994-08-16,17.25,17.25,16.5,17.0,911700,4.19658185136292,4.19658185136292,4.01412177086888,4.13576182453157,3747532.0527568,0.0,1.0
1994-08-17,17.25,17.75,17.0,17.0,732500,4.19658185136292,4.31822190502561,4.13576182453157,4.13576182453157,3010932.57501849,0.0,1.0
1994-08-18,17.88,18.25,17.0,17.25,1849400,4.34984831897791,4.43986195868831,4.13576182453157,4.19658185136292,7601936.79759617,0.0,1.0
1994-08-19,18.0,18.25,17.25,18.0,740300,4.37904193185696,4.43986195868831,4.19658185136292,4.37904193185696,3042994.38264326,0.0,1.0
1994-08-22,17.44,17.75,17.0,17.5,544300,4.24280507175474,4.31822190502561,4.13576182453157,4.25740187819427,2237338.70386698,0.0,1.0
1994-08-23,18.0,18.0,17.25,17.25,561200,4.37904193185696,4.37904193185696,4.19658185136292,4.19658185136292,2306805.95372065,0.0,1.0
1994-08-24,18.75,19.25,17.5,18.0,1287200,4.561502012351,4.68314206601369,4.25740187819427,4.37904193185696,5291020.35571849,0.0,1.0
1994-08-25,18.25,19.0,18.0,19.0,1574800,4.43986195868831,4.62232203918235,4.37904193185696,4.62232203918235,6473196.74967796,0.0,1.0
1994-08-26,18.88,19.25,18.25,18.25,1514300,4.5931284263033,4.68314206601369,4.43986195868831,4.43986195868831,6224512.21617815,0.0,1.0
1994-08-29,17.25,19.0,16.75,19.0,3038000,4.19658185136292,4.62232203918235,4.07494179770023,4.62232203918235,12487663.0210323,0.0,1.0
1994-08-30,18.5,18.5,16.5,17.0,2077800,4.50068198551965,4.50068198551965,4.01412177086888,4.13576182453157,8540772.29265995,0.0,1.0
1994-08-31,17.75,18.5,17.75,18.5,1100200,4.31822190502561,4.50068198551965,4.31822190502561,4.50068198551965,4522359.07035541,0.0,1.0
1994-09-01,17.13,17.75,17.0,17.5,1707900,4.16738823848387,4.31822190502561,4.13576182453157,4.25740187819427,7020302.72337758,0.0,1.0
1994-09-02,16.75,17.5,16.5,17.38,750000,4.07494179770023,4.25740187819427,4.01412177086888,4.22820826531522,3082866.11776636,0.0,1.0
1994-09-06,17.63,17.75,16.75,16.75,592100,4.28902829214657,4.31822190502561,4.07494179770023,4.07494179770023,2433820.03777262,0.0,1.0
1994-09-07,18.0,18.5,17.5,17.75,1730700,4.37904193185696,4.50068198551965,4.25740187819427,4.31822190502561,7114021.85335767,0.0,1.0
1994-09-08,17.88,18.5,17.75,18.0,1543900,4.34984831897791,4.50068198551965,4.31822190502561,4.37904193185696,6346182.665626,0.0,1.0
1994-09-09,18.06,18.5,17.5,18.0,1033300,4.39363873829648,4.50068198551965,4.25740187819427,4.37904193185696,4247367.41265065,0.0,1.0
1994-09-12,18.0,18.25,17.75,18.0,1081200,4.37904193185696,4.43986195868831,4.31822190502561,4.37904193185696,4444259.795372,0.0,1.0
1994-09-13,18.25,18.25,18.0,18.25,1036900,4.43986195868831,4.43986195868831,4.37904193185696,4.43986195868831,4262165.17001593,0.0,1.0
1994-09-14,18.19,18.25,17.75,18.0,1197700,4.42526515224878,4.43986195868831,4.31822190502561,4.37904193185696,4923131.66566504,0.0,1.0
1994-09-15,18.5,18.5,18.0,18.0,1079300,4.50068198551965,4.50068198551965,4.37904193185696,4.37904193185696,4436449.86787366,0.0,1.0
1994-09-16,18.13,18.5,18.0,18.5,999800,4.41066834580926,4.50068198551965,4.37904193185696,4.50068198551965,4109666.05939042,0.0,1.0
1994-09-19,17.75,18.75,17.25,18.25,1385200,4.31822190502561,4.561502012351,4.19658185136292,4.43986195868831,5693848.19510663,0.0,1.0
1994-09-20,17.5,18.0,17.25,17.38,655000,4.25740187819427,4.37904193185696,4.19658185136292,4.22820826531522,2692369.74284929,0.0,1.0
1994-09-21,17.25,18.0,17.25,17.25,1065700,4.19658185136292,4.37904193185696,4.19658185136292,4.19658185136292,4380547.22893816,0.0,1.0
1994-09-22,18.25,18.25,17.25,17.5,994700,4.43986195868831,4.43986195868831,4.19658185136292,4.25740187819427,4088702.5697896,0.0,1.0
1994-09-23,17.88,18.5,17.75,18.0,530000,4.34984831897791,4.50068198551965,4.31822190502561,4.37904193185696,2178558.72322157,0.0,1.0
1994-09-26,18.5,18.5,17.75,17.75,420000,4.50068198551965,4.50068198551965,4.31822190502561,4.31822190502561,1726405.02594917,0.0,1.0
1994-09-27,18.25,18.5,18.13,18.5,508600,4.43986195868831,4.50068198551965,4.41066834580926,4.50068198551965,2090594.2766613,0.0,1.0
1994-09-28,18.75,19.0,18.25,18.5,518300,4.561502012351,4.62232203918235,4.43986195868831,4.50068198551965,2130466.01178441,0.0,1.0
1994-09-29,18.25,18.75,18.0,18.75,568300,4.43986195868831,4.561502012351,4.37904193185696,4.561502012351,2335990.4196355,0.0,1.0
1994-09-30,18.5,18.75,18.0,18.13,484200,4.50068198551965,4.561502012351,4.37904193185696,4.41066834580926,1990298.36562997,0.0,1.0
1994-10-03,19.25,19.5,18.25,18.5,942900,4.68314206601369,4.74396209284504,4.43986195868831,4.50068198551965,3875779.28325588,0.0,1.0
1994-10-04,18.81,19.25,18.75,19.25,1667400,4.57609881879052,4.68314206601369,4.561502012351,4.68314206601369,6853827.95301819,0.0,1.0
1994-10-05,19.13,19.25,18.25,18.75,1660300,4.65394845313465,4.68314206601369,4.43986195868831,4.561502012351,6824643.48710333,0.0,1.0
1994-10-06,20.13,20.25,19.0,19.0,1132300,4.89722856046003,4.92642217333908,4.62232203918235,4.62232203918235,4654305.74019581,0.0,1.0
1994-10-07,21.75,22.63,20.5,20.5,3619300,5.29134233432716,5.5054288287735,4.98724220017043,4.98724220017043,14877089.7867091,0.0,1.0
1994-10-10,21.75,22.75,21.63,22.0,2326500,5.29134233432716,5.53462244165255,5.26214872144811,5.35216236115851,9563050.69731127,0.0,1.0
1994-10-11,22.5,23.0,22.0,22.25,2253100,5.4738024148212,5.59544246848389,5.35216236115851,5.41298238798985,9261340.86658587,0.0,1.0
1994-10-12,21.25,22.5,21.25,22.5,1061800,5.16970228066447,5.4738024148212,5.16970228066447,5.4738024148212,4364516.32512577,0.0,1.0
1994-10-13,20.5,21.75,20.0,21.5,1691800,4.98724220017043,5.29134233432716,4.86560214650773,5.23052230749581,6954123.86404952,0.0,1.0
1994-10-14,21.0,21.0,20.5,20.69,798700,5.10888225383312,5.10888225383312,4.98724220017043,5.03346542056225,3283046.89101333,0.0,1.0
1994-10-17,20.25,21.0,20.0,21.0,1383200,4.92642217333908,5.10888225383312,4.86560214650773,5.10888225383312,5685627.21879259,0.0,1.0
1994-10-18,20.5,20.75,20.25,20.5,392800,4.98724220017043,5.04806222700177,4.92642217333908,4.98724220017043,1614599.74807817,0.0,1.0
1994-10-19,21.25,21.75,20.0,20.25,1015900,5.16970228066447,5.29134233432716,4.86560214650773,4.92642217333908,4175844.91871847,0.0,1.0
1994-10-20,22.63,23.5,22.0,22.25,4290800,5.5054288287735,5.71708252214659,5.35216236115851,5.41298238798985,17637282.5841492,0.0,1.0
1994-10-21,22.13,22.75,21.75,22.5,1150300,5.38378877511081,5.53462244165255,5.29134233432716,5.4738024148212,4728294.5270222,0.0,1.0
1994-10-24,21.5,22.25,21.25,22.25,683700,5.23052230749581,5.41298238798985,5.16970228066447,5.41298238798985,2810340.75295582,0.0,1.0
1994-10-25,21.5,21.5,20.75,21.25,711900,5.23052230749581,5.23052230749581,5.04806222700177,5.16970228066447,2926256.51898384,0.0,1.0
1994-10-26,21.25,21.5,20.75,21.25,576000,5.16970228066447,5.23052230749581,5.04806222700177,5.16970228066447,2367641.17844457,0.0,1.0
1994-10-27,21.5,21.75,21.0,21.0,657400,5.23052230749581,5.29134233432716,5.10888225383312,5.10888225383312,2702234.91442615,0.0,1.0
1994-10-28,22.0,22.5,21.25,21.5,1424500,5.35216236115851,5.4738024148212,5.16970228066447,5.23052230749581,5855390.37967758,0.0,1.0
1994-10-31,22.5,23.0,22.0,22.0,692000,5.4738024148212,5.59544246848389,5.35216236115851,5.35216236115851,2844457.8046591,0.0,1.0
1994-11-01,22.25,22.75,22.0,22.25,799400,5.41298238798985,5.53462244165255,5.35216236115851,5.41298238798985,3285924.23272325,0.0,1.0
1994-11-02,21.5,22.75,21.38,22.75,540300,5.23052230749581,5.53462244165255,5.20132869461677,5.53462244165255,2220896.75123889,0.0,1.0
1994-11-03,21.63,22.13,21.5,21.5,453300,5.26214872144811,5.38378877511081,5.23052230749581,5.23052230749581,1863284.28157799,0.0,1.0
1994-11-04,20.0,21.75,20.0,21.75,1926600,4.86560214650773,5.29134233432716,4.86560214650773,5.29134233432716,7919266.48331825,0.0,1.0
1994-11-07,19.63,20.25,19.38,20.25,1328900,4.77558850679734,4.92642217333908,4.71476847996599,4.92642217333908,5462427.7118663,0.0,1.0
1994-11-08,20.13,20.25,19.63,19.63,1230600,4.89722856046003,4.92642217333908,4.77558850679734,4.77558850679734,5058366.72603106,0.0,1.0
1994-11-09,19.88,20.25,19.63,20.25,593200,4.83640853362869,4.92642217333908,4.77558850679734,4.92642217333908,2438341.57474534,0.0,1.0
1994-11-10,18.75,19.88,18.75,19.75,978500,4.561502012351,4.83640853362869,4.561502012351,4.80478211967639,4022112.66164585,0.0,1.0
1994-11-11,18.88,19.25,18.38,18.75,1099100,4.5931284263033,4.68314206601369,4.47148837264061,4.561502012351,4517837.53338269,0.0,1.0
1994-11-14,19.13,19.25,18.75,18.75,766700,4.65394845313465,4.68314206601369,4.561502012351,4.561502012351,3151511.26998863,0.0,1.0
1994-11-15,19.88,20.0,18.88,19.13,1645400,4.83640853362869,4.86560214650773,4.5931284263033,4.65394845313465,6763397.2135637,0.0,1.0
1994-11-16,20.25,20.38,19.88,20.0,1258500,4.92642217333908,4.95804858729138,4.83640853362869,4.86560214650773,5173049.34561196,0.0,1.0
1994-11-17,19.75,20.5,19.63,20.25,848700,4.80478211967639,4.98724220017043,4.77558850679734,4.92642217333908,3488571.29886442,0.0,1.0
1994-11-18,19.5,20.0,19.0,20.0,778200,4.74396209284504,4.86560214650773,4.62232203918235,4.86560214650773,3198781.88379438,0.0,1.0
1994-11-21,20.63,20.88,19.38,19.63,1468200,5.01886861412273,5.07968864095407,4.71476847996599,4.77558850679734,6035018.71213944,0.0,1.0
1994-11-22,20.38,21.0,20.38,20.63,1060600,4.95804858729138,5.10888225383312,4.95804858729138,5.01886861412273,4359583.73933735,0.0,1.0
1994-11-23,19.75,20.38,19.5,20.0,867900,4.80478211967639,4.95804858729138,4.74396209284504,4.86560214650773,3567492.67147924,0.0,1.0
1994-11-25,20.0,20.0,19.63,20.0,128100,4.86560214650773,4.86560214650773,4.77558850679734,4.86560214650773,526553.532914496,0.0,1.0
1994-11-28,19.69,20.0,19.56,19.88,287800,4.79018531323686,4.86560214650773,4.75855889928456,4.83640853362869,1182998.49159088,0.0,1.0
1994-11-29,20.25,20.5,19.63,19.63,979500,4.92642217333908,4.98724220017043,4.77558850679734,4.77558850679734,4026223.14980288,0.0,1.0
1994-11-30,19.94,21.0,19.88,20.38,1285000,4.85100534006821,5.10888225383312,4.83640853362869,4.95804858729138,5281977.28177304,0.0,1.0
1994-12-01,19.13,20.25,19.0,20.0,595300,4.65394845313465,4.92642217333908,4.62232203918235,4.86560214650773,2446973.59987509,0.0,1.0
1994-12-02,20.25,20.38,18.88,19.13,922900,4.92642217333908,4.95804858729138,4.5931284263033,4.65394845313465,3793569.52011544,0.0,1.0
1994-12-05,21.69,22.63,20.5,20.5,4246500,5.27674552788764,5.5054288287735,4.98724220017043,4.98724220017043,17455187.9587932,0.0,1.0
1994-12-06,20.88,22.0,20.5,21.38,1983300,5.07968864095407,5.35216236115851,4.98724220017043,5.20132869461677,8152331.16182139,0.0,1.0
1994-12-07,20.94,21.0,20.38,20.63,685100,5.0942854473936,5.10888225383312,4.95804858729138,5.01886861412273,2816095.43637565,0.0,1.0
1994-12-08,19.63,21.0,19.38,21.0,1270500,4.77558850679734,5.10888225383312,4.71476847996599,5.10888225383312,5222375.20349623,0.0,1.0
1994-12-09,19.88,20.0,19.5,19.75,681800,4.83640853362869,4.86560214650773,4.74396209284504,4.80478211967639,2802530.82545748,0.0,1.0
1994-12-12,19.75,20.13,19.75,19.75,551800,4.80478211967639,4.89722856046003,4.80478211967639,4.80478211967639,2268167.36504464,0.0,1.0
1994-12-13,19.0,20.0,19.0,19.75,428900,4.62232203918235,4.86560214650773,4.62232203918235,4.80478211967639,1762988.37054666,0.0,1.0
1994-12-14,19.13,19.75,19.0,19.0,1075500,4.65394845313465,4.80478211967639,4.62232203918235,4.62232203918235,4420830.01287697,0.0,1.0
1994-12-15,19.0,19.38,18.63,19.0,1301100,4.62232203918235,4.71476847996599,4.53230839947195,4.62232203918235,5348156.14110109,0.0,1.0
1994-12-16,18.94,19.13,18.63,19.0,594900,4.60772523274282,4.65394845313465,4.53230839947195,4.62232203918235,2445329.40461228,0.0,1.0
1994-12-19,18.63,18.88,18.13,18.88,738600,4.53230839947195,4.5931284263033,4.41066834580926,4.5931284263033,3036006.55277632,0.0,1.0
1994-12-20,18.75,19.0,18.63,18.63,470500,4.561502012351,4.62232203918235,4.53230839947195,4.53230839947195,1933984.67787877,0.0,1.0
1994-12-21,19.0,19.25,18.75,18.88,519900,4.62232203918235,4.68314206601369,4.561502012351,4.5931284263033,2137042.79283564,0.0,1.0
1994-12-22,19.13,20.0,19.13,19.38,712600,4.65394845313465,4.86560214650773,4.65394845313465,4.71476847996599,2929133.86069375,0.0,1.0
1994-12-23,19.06,19.38,18.88,19.38,1091200,4.63691884562187,4.71476847996599,4.5931284263033,4.71476847996599,4485364.67694221,0.0,1.0
1994-12-27,18.75,19.25,18.75,19.13,385600,4.561502012351,4.68314206601369,4.561502012351,4.65394845313465,1585004.23334761,0.0,1.0
1994-12-28,17.5,19.0,17.0,18.75,1675500,4.25740187819427,4.62232203918235,4.13576182453157,4.561502012351,6887122.90709006,0.0,1.0
1994-12-29,19.13,19.25,17.75,17.75,1143700,4.65394845313465,4.68314206601369,4.31822190502561,4.31822190502561,4701165.30518586,0.0,1.0
1994-12-30,19.25,19.25,18.63,19.13,1033300,4.68314206601369,4.68314206601369,4.53230839947195,4.65394845313465,4247367.41265065,0.0,1.0
1995-01-03,19.13,19.25,18.88,19.06,349500,4.65394845313465,4.68314206601369,4.5931284263033,4.63691884562187,1436615.61087913,0.0,1.0
1995-01-04,18.38,19.38,18.0,19.13,552900,4.47148837264061,4.71476847996599,4.37904193185696,4.65394845313465,2272688.90201736,0.0,1.0
1995-01-05,17.5,19.0,17.13,18.63,1612600,4.25740187819427,4.62232203918235,4.16738823848387,4.53230839947195,6628573.20201339,0.0,1.0
1995-01-06,17.13,17.13,15.25,16.25,5686200,4.16738823848387,4.16738823848387,3.71002163671215,3.95330174403753,23373057.7584575,0.0,1.0
1995-01-09,16.88,17.25,16.63,17.0,1233600,4.10656821165253,4.19658185136292,4.04574818482118,4.13576182453157,5070698.19050212,0.0,1.0
1995-01-10,17.63,18.0,16.75,16.75,1465300,4.28902829214657,4.37904193185696,4.07494179770023,4.07494179770023,6023098.29648407,0.0,1.0
1995-01-11,17.88,18.25,17.63,17.63,1386300,4.34984831897791,4.43986195868831,4.28902829214657,4.28902829214657,5698369.73207936,0.0,1.0
1995-01-12,18.0,18.13,17.75,17.75,847200,4.37904193185696,4.41066834580926,4.31822190502561,4.31822190502561,3482405.56662889,0.0,1.0
1995-01-13,18.38,18.38,17.88,18.13,532200,4.47148837264061,4.47148837264061,4.34984831897791,4.41066834580926,2187601.79716701,0.0,1.0
1995-01-16,18.75,19.13,18.25,18.25,1308600,4.561502012351,4.65394845313465,4.43986195868831,4.43986195868831,5378984.80227876,0.0,1.0
1995-01-17,18.31,19.38,18.31,18.88,1335600,4.45445876512783,4.71476847996599,4.45445876512783,4.5931284263033,5489967.98251835,0.0,1.0
1995-01-18,18.56,18.75,17.25,18.25,1695000,4.51527879195918,4.561502012351,4.19658185136292,4.43986195868831,6967277.42615198,0.0,1.0
1995-01-19,19.13,19.13,18.75,18.75,1954000,4.65394845313465,4.65394845313465,4.561502012351,4.561502012351,8031893.85882064,0.0,1.0
1995-01-20,18.13,18.5,17.63,18.25,1151100,4.41066834580926,4.50068198551965,4.28902829214657,4.43986195868831,4731582.91754782,0.0,1.0
1995-01-23,18.13,18.25,17.75,17.88,328100,4.41066834580926,4.43986195868831,4.31822190502561,4.34984831897791,1348651.16431886,0.0,1.0
1995-01-24,18.25,18.88,18.0,18.38,524900,4.43986195868831,4.5931284263033,4.37904193185696,4.47148837264061,2157595.23362075,0.0,1.0
1995-01-25,18.38,18.63,18.0,18.25,601300,4.47148837264061,4.53230839947195,4.37904193185696,4.43986195868831,2471636.52881722,0.0,1.0
1995-01-26,18.5,18.75,18.31,18.5,885900,4.50068198551965,4.561502012351,4.45445876512783,4.50068198551965,3641481.45830564,0.0,1.0
1995-01-27,18.5,18.88,18.38,18.63,932800,4.50068198551965,4.5931284263033,4.47148837264061,4.53230839947195,3834263.35286996,0.0,1.0
1995-01-30,17.88,18.5,17.75,18.38,456700,4.34984831897791,4.50068198551965,4.31822190502561,4.47148837264061,1877259.94131187,0.0,1.0
1995-01-31,17.88,17.88,17.88,17.88,1116100,4.34984831897791,4.34984831897791,4.34984831897791,4.34984831897791,4587715.83205206,0.0,1.0
1995-02-01,18.0,18.38,17.88,18.0,380600,4.37904193185696,4.47148837264061,4.34984831897791,4.37904193185696,1564451.79256251,0.0,1.0
1995-02-02,18.38,18.5,18.0,18.13,862600,4.47148837264061,4.50068198551965,4.37904193185696,4.41066834580926,3545707.08424702,0.0,1.0
1995-02-03,18.13,19.38,18.13,18.38,1850100,4.41066834580926,4.71476847996599,4.41066834580926,4.47148837264061,7604814.13930607,0.0,1.0
1995-02-06,18.13,18.63,18.0,18.38,1209400,4.41066834580926,4.53230839947195,4.37904193185696,4.47148837264061,4971224.37710219,0.0,1.0
1995-02-07,19.75,19.75,18.13,18.13,1883400,4.80478211967639,4.80478211967639,4.41066834580926,4.41066834580926,7741693.3949349,0.0,1.0
1995-02-08,21.13,21.13,19.5,19.75,2050300,5.14050866778542,5.14050866778542,4.74396209284504,4.80478211967639,8427733.86834184,0.0,1.0
1995-02-09,22.0,23.13,21.13,21.75,5658300,5.35216236115851,5.62706888243619,5.14050866778542,5.29134233432716,23258375.1388766,0.0,1.0
1995-02-10,23.13,23.63,21.63,21.88,2825600,5.62706888243619,5.74870893609889,5.26214872144811,5.32296874827946,11614595.3364809,0.0,1.0
1995-02-13,22.5,23.25,22.38,23.13,1623800,5.4738024148212,5.65626249531524,5.44460880194215,5.62706888243619,6674610.66937204,0.0,1.0
1995-02-14,22.25,22.5,21.75,22.5,928700,5.41298238798985,5.4738024148212,5.29134233432716,5.4738024148212,3817410.35142617,0.0,1.0
1995-02-15,23.0,23.13,22.13,22.25,787100,5.59544246848389,5.62706888243619,5.38378877511081,5.41298238798985,3235365.22839188,0.0,1.0
1995-02-16,22.38,23.13,22.13,22.88,1160800,5.44460880194215,5.62706888243619,5.38378877511081,5.56624885560485,4771454.65267094,0.0,1.0
1995-02-17,22.13,24.25,21.88,22.25,360600,5.38378877511081,5.89954260264063,5.32296874827946,5.41298238798985,1482242.02942207,0.0,1.0
1995-02-21,21.5,22.25,21.5,22.25,323700,5.23052230749581,5.41298238798985,5.23052230749581,5.41298238798985,1330565.01642797,0.0,1.0
1995-02-22,22.0,22.25,21.0,21.38,583300,5.35216236115851,5.41298238798985,5.10888225383312,5.20132869461677,2397647.74199083,0.0,1.0
1995-02-23,22.0,22.38,21.63,22.13,401100,5.35216236115851,5.44460880194215,5.26214872144811,5.38378877511081,1648716.79978145,0.0,1.0
1995-02-24,21.5,22.0,21.38,21.88,395000,5.23052230749581,5.35216236115851,5.20132869461677,5.32296874827946,1623642.82202362,0.0,1.0
1995-02-27,21.44,21.75,21.25,21.5,468700,5.21592550105629,5.29134233432716,5.16970228066447,5.23052230749581,1926585.79919613,0.0,1.0
1995-02-28,21.5,21.63,21.25,21.5,452800,5.23052230749581,5.26214872144811,5.16970228066447,5.23052230749581,1861229.03749948,0.0,1.0
1995-03-01,23.63,24.75,21.38,21.63,3201300,5.74870893609889,6.02118265630332,5.20132869461677,5.26214872144811,13158905.737074,0.0,1.0
1995-03-02,24.88,25.0,23.25,23.5,1757400,6.05280907025562,6.08200268313467,5.65626249531524,5.71708252214659,7223771.88715015,0.0,1.0
1995-03-03,24.5,25.0,24.0,24.88,1334300,5.96036262947197,6.08200268313467,5.83872257580928,6.05280907025562,5484624.34791422,0.0,1.0
1995-03-06,24.25,24.5,23.88,24.13,1356800,5.89954260264063,5.96036262947197,5.80952896293023,5.87034898976158,5577110.33144721,0.0,1.0
1995-03-07,24.75,25.38,24.38,24.5,1732800,6.02118265630332,6.17444912391831,5.93116901659293,5.96036262947197,7122653.87848742,0.0,1.0
1995-03-08,25.06,25.13,24.63,25.0,979300,6.09659948957419,6.11362909708697,5.99198904342427,6.08200268313467,4025401.05217147,0.0,1.0
1995-03-09,25.13,25.5,24.75,25.13,707400,6.11362909708697,6.20364273679736,6.02118265630332,6.11362909708697,2907759.32227724,0.0,1.0
1995-03-10,25.88,25.88,25.13,25.25,1473600,6.29608917758101,6.29608917758101,6.11362909708697,6.14282270996601,6057215.34818736,0.0,1.0
1995-03-13,25.63,26.0,25.5,25.88,587500,6.23526915074966,6.32528279046005,6.20364273679736,6.29608917758101,2414911.79225032,0.0,1.0
1995-03-14,25.31,26.0,25.25,25.75,827000,6.15741951640554,6.32528279046005,6.14282270996601,6.26446276362871,3399373.70585705,0.0,1.0
1995-03-15,25.0,25.38,24.75,25.38,580200,6.08200268313467,6.17444912391831,6.02118265630332,6.17444912391831,2384905.22870406,0.0,1.0
1995-03-16,24.94,25.25,24.63,25.25,960900,6.06740587669514,6.14282270996601,5.99198904342427,6.14282270996601,3949768.07008227,0.0,1.0
1995-03-17,24.38,25.13,24.25,25.0,852900,5.93116901659293,6.11362909708697,5.89954260264063,6.08200268313467,3505835.34912391,0.0,1.0
1995-03-20,24.5,24.75,24.0,24.38,666900,5.96036262947197,6.02118265630332,5.83872257580928,5.93116901659293,2741284.55191786,0.0,1.0
1995-03-21,24.25,24.75,24.13,24.5,625200,5.89954260264063,6.02118265630332,5.87034898976158,5.96036262947197,2569877.19577004,0.0,1.0
1995-03-22,23.75,24.25,23.13,24.25,1211900,5.77790254897793,5.89954260264063,5.62706888243619,5.89954260264063,4981500.59749475,0.0,1.0
1995-03-23,23.63,24.5,23.38,24.13,829800,5.74870893609889,5.96036262947197,5.68788890926754,5.87034898976158,3410883.07269671,0.0,1.0
1995-03-24,23.38,23.75,23.13,23.5,1149800,5.68788890926754,5.77790254897793,5.62706888243619,5.71708252214659,4726239.28294369,0.0,1.0
1995-03-27,23.25,23.38,23.0,23.25,560500,5.65626249531524,5.68788890926754,5.59544246848389,5.65626249531524,2303928.61201073,0.0,1.0
1995-03-28,23.0,23.38,22.88,23.13,677300,5.59544246848389,5.68788890926754,5.56624885560485,5.62706888243619,2784033.62875088,0.0,1.0
1995-03-29,23.13,23.63,22.88,22.88,810800,5.62706888243619,5.74870893609889,5.56624885560485,5.56624885560485,3332783.7977133,0.0,1.0
1995-03-30,22.94,23.75,22.38,23.13,627400,5.58084566204437,5.77790254897793,5.44460880194215,5.62706888243619,2578920.26971549,0.0,1.0
1995-03-31,22.63,22.88,22.38,22.88,1062400,5.5054288287735,5.56624885560485,5.44460880194215,5.56624885560485,4366982.61801999,0.0,1.0
1995-04-03,22.0,22.63,21.63,22.5,978400,5.35216236115851,5.5054288287735,5.26214872144811,5.4738024148212,4021701.61283015,0.0,1.0
1995-04-04,21.5,22.0,20.75,21.75,3501600,5.23052230749581,5.35216236115851,5.04806222700177,5.29134233432716,14393285.3306276,0.0,1.0
1995-04-05,21.88,22.0,20.5,21.0,2456100,5.32296874827946,5.35216236115851,4.98724220017043,5.10888225383312,10095769.9624613,0.0,1.0
1995-04-06,20.81,21.88,20.75,21.88,727600,5.0626590334413,5.32296874827946,5.04806222700177,5.32296874827946,2990791.18304908,0.0,1.0
1995-04-07,21.13,21.13,20.38,20.75,863000,5.14050866778542,5.14050866778542,4.95804858729138,5.04806222700177,3547351.27950983,0.0,1.0
1995-04-10,22.0,22.13,20.75,20.88,835500,5.35216236115851,5.38378877511081,5.04806222700177,5.07968864095407,3434312.85519173,0.0,1.0
1995-04-11,22.13,22.13,21.38,21.88,897400,5.38378877511081,5.38378877511081,5.20132869461677,5.32296874827946,3688752.07211138,0.0,1.0
1995-04-12,22.75,22.75,21.75,22.25,603100,5.53462244165255,5.53462244165255,5.29134233432716,5.41298238798985,2479035.40749986,0.0,1.0
1995-04-13,21.88,22.75,21.88,22.75,296800,5.32296874827946,5.53462244165255,5.32296874827946,5.53462244165255,1219992.88500408,0.0,1.0
1995-04-17,22.38,23.0,22.13,22.25,1115500,5.44460880194215,5.59544246848389,5.38378877511081,5.41298238798985,4585249.53915785,0.0,1.0
1995-04-18,22.13,22.5,22.13,22.5,283600,5.38378877511081,5.4738024148212,5.38378877511081,5.4738024148212,1165734.44133139,0.0,1.0
1995-04-19,21.88,22.38,21.75,22.13,721000,5.32296874827946,5.44460880194215,5.29134233432716,5.38378877511081,2963661.96121273,0.0,1.0
1995-04-20,21.0,22.0,20.5,22.0,1785500,5.10888225383312,5.35216236115851,4.98724220017043,5.35216236115851,7339276.60436247,0.0,1.0
1995-04-21,20.63,21.13,20.25,21.0,1513200,5.01886861412273,5.14050866778542,4.92642217333908,5.10888225383312,6219990.67920542,0.0,1.0
1995-04-24,20.44,20.75,20.38,20.5,679500,4.9726453937309,5.04806222700177,4.95804858729138,4.98724220017043,2793076.70269633,0.0,1.0
1995-04-25,20.25,20.63,19.88,20.63,1311400,4.92642217333908,5.01886861412273,4.83640853362869,5.01886861412273,5390494.16911842,0.0,1.0
1995-04-26,21.44,22.25,20.0,20.19,1978800,5.21592550105629,5.41298238798985,4.86560214650773,4.91182536689956,8133833.96511478,0.0,1.0
1995-04-27,20.5,22.5,20.0,21.75,1957100,4.98724220017043,5.4738024148212,4.86560214650773,5.29134233432716,8044636.37210741,0.0,1.0
1995-04-28,23.0,23.25,21.0,21.25,5520600,5.59544246848389,5.65626249531524,5.10888225383312,5.16970228066447,22692360.9196547,0.0,1.0
1995-05-01,24.38,25.0,23.13,23.13,2950000,5.93116901659293,6.08200268313467,5.62706888243619,5.62706888243619,12125940.0632144,0.0,1.0
1995-05-02,24.5,24.75,24.25,24.38,1141800,5.96036262947197,6.02118265630332,5.89954260264063,5.93116901659293,4693355.37768752,0.0,1.0
1995-05-03,24.25,24.5,24.0,24.38,1060500,5.89954260264063,5.96036262947197,5.83872257580928,5.93116901659293,4359172.69052164,0.0,1.0
1995-05-04,24.13,24.63,24.0,24.0,692500,5.87034898976158,5.99198904342427,5.83872257580928,5.83872257580928,2846513.04873761,0.0,1.0
1995-05-05,24.38,24.63,24.0,24.13,827400,5.93116901659293,5.99198904342427,5.83872257580928,5.87034898976158,3401017.90111985,0.0,1.0
1995-05-08,24.63,24.63,24.38,24.38,756800,5.99198904342427,5.99198904342427,5.93116901659293,5.93116901659293,3110817.43723412,0.0,1.0
1995-05-09,25.38,26.13,25.25,26.13,1547300,6.17444912391831,6.35690920441235,6.14282270996601,6.35690920441235,6360158.32535987,0.0,1.0
1995-05-10,25.88,26.0,25.13,25.25,817800,6.29608917758101,6.32528279046005,6.11362909708697,6.14282270996601,3361557.21481245,0.0,1.0
1995-05-11,26.5,26.88,25.25,25.75,1380100,6.44692284412275,6.53936928490639,6.14282270996601,6.26446276362871,5672884.70550581,0.0,1.0
1995-05-12,28.0,29.25,26.75,26.88,4133800,6.81184300511083,7.11594313926756,6.50774287095409,6.53936928490639,16991935.9434968,0.0,1.0
1995-05-15,27.0,28.0,26.88,28.0,1623900,6.56856289778544,6.81184300511083,6.53936928490639,6.81184300511083,6675021.71818774,0.0,1.0
1995-05-16,26.0,27.0,25.88,27.0,1131100,6.32528279046005,6.56856289778544,6.29608917758101,6.56856289778544,4649373.15440739,0.0,1.0
1995-05-17,25.5,26.38,25.25,26.25,764700,6.20364273679736,6.4177292312437,6.14282270996601,6.3861028172914,3143290.29367459,0.0,1.0
1995-05-18,25.75,26.25,25.25,25.38,953300,6.26446276362871,6.3861028172914,6.14282270996601,6.17444912391831,3918528.3600889,0.0,1.0
1995-05-19,26.0,26.63,25.5,26.13,1817200,6.32528279046005,6.47854925807505,6.20364273679736,6.35690920441235,7469579.07894006,0.0,1.0
1995-05-22,26.38,27.38,25.88,26.13,2200000,6.4177292312437,6.66100933856909,6.29608917758101,6.35690920441235,9043073.94544801,0.0,1.0
1995-05-23,27.5,27.63,26.38,26.5,1264100,6.69020295144813,6.72182936540043,6.4177292312437,6.44692284412275,5196068.07929129,0.0,1.0
1995-05-24,26.88,27.5,26.63,27.5,654400,6.53936928490639,6.69020295144813,6.47854925807505,6.69020295144813,2689903.44995508,0.0,1.0
1995-05-25,27.38,27.38,26.5,26.88,453600,6.66100933856909,6.66100933856909,6.44692284412275,6.53936928490639,1864517.4280251,0.0,1.0
1995-05-26,26.75,27.25,26.75,27.0,338800,6.50774287095409,6.62938292461679,6.50774287095409,6.56856289778544,1392633.38759899,0.0,1.0
1995-05-30,26.38,26.88,26.13,26.75,402400,6.4177292312437,6.53936928490639,6.35690920441235,6.50774287095409,1654060.43438558,0.0,1.0
1995-05-31,25.75,26.38,25.63,26.25,803600,6.26446276362871,6.4177292312437,6.23526915074966,6.3861028172914,3303188.28298274,0.0,1.0
1995-06-01,27.13,27.13,25.25,25.88,1219700,6.60018931173774,6.60018931173774,6.14282270996601,6.29608917758101,5013562.40511952,0.0,1.0
1995-06-02,27.0,27.25,26.5,26.75,630800,6.56856289778544,6.62938292461679,6.44692284412275,6.50774287095409,2592895.92944937,0.0,1.0
1995-06-05,27.25,27.63,26.88,27.13,701500,6.62938292461679,6.72182936540043,6.53936928490639,6.60018931173774,2883507.44215081,0.0,1.0
1995-06-06,26.88,27.38,26.88,27.25,286300,6.53936928490639,6.66100933856909,6.53936928490639,6.62938292461679,1176832.75935535,0.0,1.0
1995-06-07,26.19,27.0,26.13,26.88,510600,6.37150601085188,6.56856289778544,6.35690920441235,6.53936928490639,2098815.25297534,0.0,1.0
1995-06-08,25.75,26.38,25.5,26.25,664400,6.26446276362871,6.4177292312437,6.20364273679736,6.3861028172914,2731008.3315253,0.0,1.0
1995-06-09,25.5,25.88,25.25,25.5,718100,6.20364273679736,6.29608917758101,6.14282270996601,6.20364273679736,2951741.54555737,0.0,1.0
1995-06-12,25.5,25.75,25.25,25.5,520900,6.20364273679736,6.26446276362871,6.14282270996601,6.20364273679736,2141153.28099267,0.0,1.0
1995-06-13,26.0,26.5,25.5,25.5,1190200,6.32528279046005,6.44692284412275,6.20364273679736,6.20364273679736,4892303.00448738,0.0,1.0
1995-06-14,27.0,27.25,25.75,25.88,939700,6.56856289778544,6.62938292461679,6.26446276362871,6.29608917758101,3862625.72115341,0.0,1.0
1995-06-15,26.25,27.13,26.25,27.0,312900,6.3861028172914,6.60018931173774,6.3861028172914,6.56856289778544,1286171.74433213,0.0,1.0
1995-06-16,27.13,27.38,26.13,26.25,733300,6.60018931173774,6.66100933856909,6.35690920441235,6.3861028172914,3014220.9655441,0.0,1.0
1995-06-19,27.25,27.38,27.0,27.13,483100,6.62938292461679,6.66100933856909,6.56856289778544,6.60018931173774,1985776.82865724,0.0,1.0
1995-06-20,28.0,28.63,27.13,27.13,1066000,6.81184300511083,6.96510947272582,6.60018931173774,6.60018931173774,4381780.37538526,0.0,1.0
1995-06-21,28.0,28.5,27.88,28.5,624700,6.81184300511083,6.93348305877352,6.78264939223178,6.93348305877352,2567821.95169153,0.0,1.0
1995-06-22,30.13,30.13,28.0,28.0,2016400,7.3300296337139,7.3300296337139,6.81184300511083,6.81184300511083,8288388.3198188,0.0,1.0
1995-06-23,30.0,31.63,29.63,29.88,1454100,7.2984032197616,7.69494979470198,7.20838958005121,7.26920960688255,5977060.82912543,0.0,1.0
1995-06-26,29.19,30.25,29.13,30.13,593800,7.10134633282804,7.35922324659295,7.08674952638851,7.3300296337139,2440807.86763956,0.0,1.0
1995-06-27,28.5,29.25,28.38,29.13,517600,6.93348305877352,7.11594313926756,6.90428944589447,7.08674952638851,2127588.6700745,0.0,1.0
1995-06-28,28.25,28.88,28.0,28.38,439300,6.87266303194217,7.02592949955717,6.81184300511083,6.90428944589447,1805737.44737969,0.0,1.0
1995-06-29,27.5,28.38,27.38,28.25,844900,6.69020295144813,6.90428944589447,6.66100933856909,6.87266303194217,3472951.44386774,0.0,1.0
1995-06-30,27.13,28.63,27.0,27.5,1094000,6.60018931173774,6.96510947272582,6.56856289778544,6.69020295144813,4496874.04378187,0.0,1.0
1995-07-03,27.25,27.63,26.88,27.13,364300,6.62938292461679,6.72182936540043,6.53936928490639,6.60018931173774,1497450.83560305,0.0,1.0
1995-07-05,27.88,28.13,27.5,27.63,326500,6.78264939223178,6.84346941906313,6.69020295144813,6.72182936540043,1342074.38326763,0.0,1.0
1995-07-06,30.5,30.63,27.88,28.13,1654100,7.42004327342429,7.45166968737659,6.78264939223178,6.84346941906313,6799158.4605298,0.0,1.0
1995-07-07,30.5,30.63,29.63,30.38,834800,7.42004327342429,7.45166968737659,7.20838958005121,7.39084966054525,3431435.51348182,0.0,1.0
1995-07-10,31.0,31.25,30.38,30.5,780300,7.54168332708699,7.60250335391833,7.39084966054525,7.42004327342429,3207413.90892413,0.0,1.0
1995-07-11,29.75,30.88,29.75,30.75,1226800,7.23758319293025,7.51248971420794,7.23758319293025,7.48086330025564,5042746.87103438,0.0,1.0
1995-07-12,32.63,32.75,29.88,29.88,2075400,7.93822990202737,7.96742351490641,7.26920960688255,7.26920960688255,8530907.12108309,0.0,1.0
1995-07-13,33.13,34.63,32.5,32.5,2017300,8.05986995569006,8.42479011667814,7.90660348807507,7.90660348807507,8292087.75916013,0.0,1.0
1995-07-14,36.13,36.13,32.38,32.88,1816200,8.78971027766622,8.78971027766622,7.87740987519602,7.99904992885871,7465468.59078304,0.0,1.0
1995-07-17,34.5,36.88,33.63,36.13,2054400,8.39316370272584,8.97217035816026,8.18151000935275,8.78971027766622,8444586.86978563,0.0,1.0
1995-07-18,32.0,34.5,31.75,34.38,1422800,7.78496343441237,8.39316370272584,7.72414340758103,8.3639700898468,5848402.54981065,0.0,1.0
1995-07-19,32.5,32.63,30.13,31.38,2099400,7.90660348807507,7.93822990202737,7.3300296337139,7.63412976787063,8629558.83685161,0.0,1.0
1995-07-20,35.75,36.25,32.88,33.38,2650500,8.69726383688257,8.81890389054527,7.99904992885871,8.12068998252141,10894848.8601863,0.0,1.0
1995-07-21,35.0,36.75,34.88,35.63,1649900,8.51480375638853,8.94054394420796,8.48561014350949,8.66807022400353,6781894.41027031,0.0,1.0
1995-07-24,34.75,35.13,34.5,35.0,1194900,8.45398372955719,8.54643017034083,8.39316370272584,8.51480375638853,4911622.29882537,0.0,1.0
1995-07-25,34.5,34.88,34.25,34.88,862800,8.39316370272584,8.48561014350949,8.33234367589449,8.48561014350949,3546529.18187843,0.0,1.0
1995-07-26,34.5,34.5,34.25,34.38,654600,8.39316370272584,8.39316370272584,8.33234367589449,8.3639700898468,2690725.54758649,0.0,1.0
1995-07-27,37.0,37.94,34.38,34.38,2377400,9.00136397103931,9.23004727192517,8.3639700898468,8.3639700898468,9772274.54450368,0.0,1.0
1995-07-28,39.0,39.0,36.75,36.88,2349100,9.48792418569008,9.48792418569008,8.94054394420796,8.97217035816026,9655947.72965997,0.0,1.0
1995-07-31,36.13,39.13,36.0,38.88,1189700,8.78971027766622,9.51955059964238,8.75808386371392,9.45873057281103,4890247.76040886,0.0,1.0
1995-08-01,36.5,38.0,35.88,36.5,1552700,8.87972391737661,9.24464407836469,8.72889025083487,8.87972391737661,6382354.96140779,0.0,1.0
1995-08-02,34.25,37.0,34.25,36.63,1682700,8.33234367589449,9.00136397103931,8.33234367589449,8.91135033132892,6916718.42182062,0.0,1.0
1995-08-03,34.13,35.25,34.0,34.0,992600,8.30315006301545,8.57562378321988,8.27152364906315,8.27152364906315,4080070.54465986,0.0,1.0
1995-08-04,35.0,35.63,34.13,34.13,1401000,8.51480375638853,8.66807022400353,8.30315006301545,8.30315006301545,5758793.90798758,0.0,1.0
1995-08-07,35.31,36.63,35.13,35.5,1399400,8.5902205896594,8.91135033132892,8.54643017034083,8.63644381005123,5752217.12693634,0.0,1.0
1995-08-08,34.88,35.75,34.75,35.25,1103900,8.48561014350949,8.69726383688257,8.45398372955719,8.57562378321988,4537567.87653639,0.0,1.0
1995-08-09,36.75,37.13,34.88,34.88,1207300,8.94054394420796,9.03299038499161,8.48561014350949,8.48561014350949,4962592.35197245,0.0,1.0
1995-08-10,35.0,37.38,34.88,36.75,1033100,8.51480375638853,9.09381041182295,8.48561014350949,8.94054394420796,4246545.31501925,0.0,1.0
1995-08-11,34.94,35.75,34.75,35.5,1284200,8.50020694994901,8.69726383688257,8.45398372955719,8.63644381005123,5278688.89124743,0.0,1.0
1995-08-14,35.63,35.88,34.88,34.88,781100,8.66807022400353,8.72889025083487,8.48561014350949,8.48561014350949,3210702.29944974,0.0,1.0
1995-08-15,35.44,35.75,33.88,35.5,1648300,8.6218470036117,8.69726383688257,8.2423300361841,8.63644381005123,6775317.62921907,0.0,1.0
1995-08-16,37.63,37.75,34.88,35.5,1356100,9.1546304386543,9.18382405153335,8.48561014350949,8.63644381005123,5574232.9897373,0.0,1.0
1995-08-17,37.5,37.88,36.88,37.5,1438600,9.123004024702,9.21545046548565,8.97217035816026,9.123004024702,5913348.26269159,0.0,1.0
1995-08-18,37.38,38.38,37.38,37.75,945400,9.09381041182295,9.33709051914834,9.09381041182295,9.18382405153335,3886055.50364843,0.0,1.0
1995-08-21,34.56,37.5,34.38,37.38,975400,8.40776050916536,9.123004024702,8.3639700898468,9.09381041182295,4009370.14835909,0.0,1.0
1995-08-22,35.5,35.63,34.5,34.63,834900,8.63644381005123,8.66807022400353,8.39316370272584,8.42479011667814,3431846.56229752,0.0,1.0
1995-08-23,38.13,38.63,35.38,35.38,2628300,9.27627049231699,9.39791054597969,8.60725019717218,8.60725019717218,10803596.0231005,0.0,1.0
1995-08-24,38.0,38.25,37.25,38.13,1109300,9.24464407836469,9.30546410519604,9.06218399787065,9.27627049231699,4559764.51258431,0.0,1.0
1995-08-25,39.63,39.88,37.88,37.88,1404000,9.64119065330507,9.70201068013642,9.21545046548565,9.21545046548565,5771125.37245864,0.0,1.0
1995-08-28,38.44,39.75,37.75,39.5,1043100,9.35168732558786,9.67038426618412,9.18382405153335,9.60956423935277,4287650.19658946,0.0,1.0
1995-08-29,37.0,38.5,36.75,38.38,1805000,9.00136397103931,9.36628413202739,8.94054394420796,9.33709051914834,7419431.12342439,0.0,1.0
1995-08-30,36.13,37.0,35.38,37.0,2127600,8.78971027766622,9.00136397103931,8.60725019717218,9.00136397103931,8745474.60287963,0.0,1.0
1995-08-31,38.0,38.25,36.0,36.0,1314300,9.24464407836469,9.30546410519604,8.75808386371392,8.75808386371392,5402414.58477378,0.0,1.0
1995-09-01,36.88,38.13,36.75,37.75,517000,8.97217035816026,9.27627049231699,8.94054394420796,9.18382405153335,2125122.37718028,0.0,1.0
1995-09-05,38.0,38.13,36.63,37.13,735700,9.24464407836469,9.27627049231699,8.91135033132892,9.03299038499161,3024086.13712096,0.0,1.0
1995-09-06,39.63,40.25,37.88,38.13,2071500,9.64119065330507,9.79202431984681,9.21545046548565,9.27627049231699,8514876.21727071,0.0,1.0
1995-09-07,38.63,39.88,38.38,39.63,919600,9.39791054597969,9.70201068013642,9.33709051914834,9.64119065330507,3780004.90919727,0.0,1.0
1995-09-08,38.63,39.38,38.38,38.5,588000,9.39791054597969,9.58037062647373,9.33709051914834,9.36628413202739,2416967.03632883,0.0,1.0
1995-09-11,39.75,40.0,38.63,38.75,1596000,9.67038426618412,9.73120429301547,9.39791054597969,9.42710415885873,6560339.09860683,0.0,1.0
1995-09-12,40.63,40.88,39.5,39.88,2060600,9.88447076063046,9.94529078746181,9.60956423935277,9.70201068013642,8470071.89635917,0.0,1.0
1995-09-13,41.88,42.13,40.63,40.75,1824300,10.1885708947872,10.2493909216185,9.88447076063046,9.91366437350951,7498763.54485491,0.0,1.0
1995-09-14,41.5,42.25,41.25,42.13,911100,10.0961244540035,10.2785845344976,10.0353044271722,10.2493909216185,3745065.7598626,0.0,1.0
1995-09-15,38.38,41.25,38.25,41.25,1140300,9.33709051914834,10.0353044271722,9.30546410519604,10.0353044271722,4687189.64545199,0.0,1.0
1995-09-18,38.0,38.63,37.63,38.63,880000,9.24464407836469,9.39791054597969,9.1546304386543,9.39791054597969,3617229.57817921,0.0,1.0
1995-09-19,39.0,39.13,38.0,38.0,989800,9.48792418569008,9.51955059964238,9.24464407836469,9.24464407836469,4068561.1778202,0.0,1.0
1995-09-20,39.38,40.0,38.88,39.13,1868800,9.58037062647373,9.73120429301547,9.45873057281103,9.51955059964238,7681680.26784238,0.0,1.0
1995-09-21,37.63,39.25,37.38,39.0,839000,9.1546304386543,9.54874421252143,9.09381041182295,9.48792418569008,3448699.56374131,0.0,1.0
1995-09-22,38.63,39.25,37.5,37.63,1504900,9.39791054597969,9.54874421252143,9.123004024702,9.1546304386543,6185873.62750214,0.0,1.0
1995-09-25,38.63,39.25,37.5,38.5,1104000,9.39791054597969,9.54874421252143,9.123004024702,9.36628413202739,4537978.92535209,0.0,1.0
1995-09-26,36.25,38.88,36.0,38.63,685200,8.81890389054527,9.45873057281103,8.75808386371392,9.39791054597969,2816506.48519135,0.0,1.0
1995-09-27,34.75,36.13,33.63,36.0,2229400,8.45398372955719,8.78971027766622,8.18151000935275,8.75808386371392,9163922.29726445,0.0,1.0
1995-09-28,36.88,36.94,35.25,35.38,1420700,8.97217035816026,8.98676716459978,8.57562378321988,8.60725019717218,5839770.5246809,0.0,1.0
1995-09-29,36.75,37.13,35.5,36.75,976100,8.94054394420796,9.03299038499161,8.63644381005123,8.94054394420796,4012247.490069,0.0,1.0
1995-10-02,35.75,37.5,35.5,36.75,883700,8.69726383688257,9.123004024702,8.63644381005123,8.94054394420796,3632438.38436019,0.0,1.0
1995-10-03,35.06,35.63,33.75,35.38,1054000,8.52940056282806,8.66807022400353,8.2107036222318,8.60725019717218,4332454.517501,0.0,1.0
1995-10-04,33.0,35.0,30.75,34.88,2868300,8.02824354173776,8.51480375638853,7.48086330025564,8.48561014350949,11790113.1807857,0.0,1.0
1995-10-05,35.5,36.13,32.63,32.63,2346900,8.63644381005123,8.78971027766622,7.93822990202737,7.93822990202737,9646904.65571451,0.0,1.0
1995-10-06,34.75,35.63,34.13,35.5,1434400,8.45398372955719,8.66807022400353,8.30315006301545,8.63644381005123,5896084.2124321,0.0,1.0
1995-10-09,33.5,34.38,32.38,32.75,2098300,8.14988359540045,8.3639700898468,7.87740987519602,7.96742351490641,8625037.2998789,0.0,1.0
1995-10-10,35.88,36.13,32.25,32.88,2029600,8.72889025083487,8.78971027766622,7.84578346124372,7.99904992885871,8342646.7634915,0.0,1.0
1995-10-11,37.38,38.25,36.5,37.0,2155000,9.09381041182295,9.30546410519604,8.87972391737661,9.00136397103931,8858101.97838203,0.0,1.0
1995-10-12,38.0,38.38,36.75,37.38,1432000,9.24464407836469,9.33709051914834,8.94054394420796,9.09381041182295,5886219.04085525,0.0,1.0
1995-10-13,36.88,38.38,36.75,38.38,731400,8.97217035816026,9.33709051914834,8.94054394420796,9.33709051914834,3006411.03804576,0.0,1.0
1995-10-16,35.75,36.75,35.25,36.63,726900,8.69726383688257,8.94054394420796,8.57562378321988,8.91135033132892,2987913.84133916,0.0,1.0
1995-10-17,38.5,38.75,35.75,36.13,1248200,9.36628413202739,9.42710415885873,8.69726383688257,8.78971027766622,5130711.31759464,0.0,1.0
1995-10-18,38.0,39.38,37.75,38.63,1410000,9.24464407836469,9.58037062647373,9.18382405153335,9.39791054597969,5795788.30140077,0.0,1.0
1995-10-19,38.75,39.38,37.38,37.63,1054400,9.42710415885873,9.58037062647373,9.09381041182295,9.1546304386543,4334098.71276381,0.0,1.0
1995-10-20,37.0,39.25,37.0,39.13,1027700,9.00136397103931,9.54874421252143,9.00136397103931,9.51955059964238,4224348.67897133,0.0,1.0
1995-10-23,38.25,39.0,36.5,36.75,1574500,9.30546410519604,9.48792418569008,8.87972391737661,8.94054394420796,6471963.60323086,0.0,1.0
1995-10-24,37.81,38.88,37.63,38.75,1143100,9.19842085797287,9.45873057281103,9.1546304386543,9.42710415885873,4698699.01229165,0.0,1.0
1995-10-25,37.5,38.25,36.88,38.0,1178000,9.123004024702,9.30546410519604,8.97217035816026,9.24464407836469,4842155.04897171,0.0,1.0
1995-10-26,35.88,38.0,35.0,37.5,1091300,8.72889025083487,9.24464407836469,8.51480375638853,9.123004024702,4485775.72575792,0.0,1.0
1995-10-27,36.75,37.25,35.5,36.0,1105500,8.94054394420796,9.06218399787065,8.63644381005123,8.75808386371392,4544144.65758763,0.0,1.0
1995-10-30,37.25,38.13,37.0,37.13,918900,9.06218399787065,9.27627049231699,9.00136397103931,9.03299038499161,3777127.56748735,0.0,1.0
1995-10-31,36.63,37.63,36.38,37.5,632200,8.91135033132892,9.1546304386543,8.85053030449757,9.123004024702,2598650.6128692,0.0,1.0
1995-11-01,36.0,37.0,35.63,36.75,423300,8.75808386371392,9.00136397103931,8.66807022400353,8.94054394420796,1739969.63686734,0.0,1.0
1995-11-02,37.81,38.0,35.75,35.75,1116900,9.19842085797287,9.24464407836469,8.69726383688257,8.69726383688257,4591004.22257767,0.0,1.0
1995-11-03,37.75,38.0,36.88,37.88,480600,9.18382405153335,9.24464407836469,8.97217035816026,9.21545046548565,1975500.60826469,0.0,1.0
1995-11-06,37.13,38.0,36.88,37.5,541400,9.03299038499161,9.24464407836469,8.97217035816026,9.123004024702,2225418.28821161,0.0,1.0
1995-11-07,37.0,37.88,36.63,36.75,1262000,9.00136397103931,9.21545046548565,8.91135033132892,8.94054394420796,5187436.05416154,0.0,1.0
1995-11-08,36.5,37.5,36.38,37.13,366300,8.87972391737661,9.123004024702,8.85053030449757,9.03299038499161,1505671.81191709,0.0,1.0
1995-11-09,35.88,36.5,34.63,36.5,1545300,8.72889025083487,8.87972391737661,8.42479011667814,8.87972391737661,6351937.34904583,0.0,1.0
1995-11-10,36.13,36.63,35.38,35.63,638300,8.78971027766622,8.91135033132892,8.60725019717218,8.66807022400353,2623724.59062703,0.0,1.0
1995-11-13,35.94,36.63,35.75,36.13,403800,8.7434870572744,8.91135033132892,8.69726383688257,8.78971027766622,1659815.11780541,0.0,1.0
1995-11-14,34.5,36.25,34.5,35.88,558000,8.39316370272584,8.81890389054527,8.39316370272584,8.72889025083487,2293652.39161818,0.0,1.0
1995-11-15,33.75,35.0,32.75,34.75,998700,8.2107036222318,8.51480375638853,7.96742351490641,8.45398372955719,4105144.52241769,0.0,1.0
1995-11-16,32.5,34.88,32.13,33.75,1106900,7.90660348807507,8.48561014350949,7.81658984836467,8.2107036222318,4549899.34100745,0.0,1.0
1995-11-17,32.88,34.0,31.38,32.5,1563000,7.99904992885871,8.27152364906315,7.63412976787063,7.90660348807507,6424692.98942511,0.0,1.0
1995-11-20,31.75,33.63,31.63,33.0,1088500,7.72414340758103,8.18151000935275,7.69494979470198,8.02824354173776,4474266.35891825,0.0,1.0
1995-11-21,31.75,32.0,30.25,31.5,1404900,7.72414340758103,7.78496343441237,7.35922324659295,7.66332338074968,5774824.81179996,0.0,1.0
1995-11-22,31.38,32.13,31.38,32.0,589600,7.63412976787063,7.81658984836467,7.63412976787063,7.78496343441237,2423543.81738007,0.0,1.0
1995-11-24,31.63,31.88,31.38,31.5,104900,7.69494979470198,7.75576982153333,7.63412976787063,7.66332338074968,431190.207671589,0.0,1.0
1995-11-27,32.38,33.75,31.75,31.75,1078400,7.87740987519602,8.2107036222318,7.72414340758103,7.72414340758103,4432750.42853233,0.0,1.0
1995-11-28,32.88,33.0,32.13,32.13,632300,7.99904992885871,8.02824354173776,7.81658984836467,7.81658984836467,2599061.6616849,0.0,1.0
1995-11-29,34.63,35.0,30.0,30.75,3738400,8.42479011667814,8.51480375638853,7.2984032197616,7.48086330025564,15366648.9262104,0.0,1.0
1995-11-30,34.13,35.88,34.13,34.5,1426600,8.30315006301545,8.72889025083487,8.30315006301545,8.39316370272584,5864022.40480733,0.0,1.0
1995-12-01,31.75,34.13,31.5,34.0,1082300,7.72414340758103,8.30315006301545,7.66332338074968,8.27152364906315,4448781.33234472,0.0,1.0
1995-12-04,32.0,32.5,31.25,31.88,1118000,7.78496343441237,7.90660348807507,7.60250335391833,7.75576982153333,4595525.7595504,0.0,1.0
1995-12-05,29.88,31.0,29.25,30.75,2258200,7.26920960688255,7.54168332708699,7.11594313926756,7.48086330025564,9282304.35618669,0.0,1.0
1995-12-06,29.5,30.25,29.5,30.13,530700,7.17676316609891,7.35922324659295,7.17676316609891,7.3300296337139,2181436.06493148,0.0,1.0
1995-12-07,27.25,29.75,25.56,29.5,2600700,6.62938292461679,7.23758319293025,6.21823954323688,7.17676316609891,10690146.5499667,0.0,1.0
1995-12-08,30.0,30.0,26.25,27.25,3147600,7.2984032197616,7.2984032197616,6.3861028172914,6.62938292461679,12938172.5230419,0.0,1.0
1995-12-11,28.38,30.38,28.38,30.0,1385800,6.90428944589447,7.39084966054525,6.90428944589447,7.2984032197616,5696314.48800085,0.0,1.0
1995-12-12,27.5,28.5,27.0,28.5,2087100,6.69020295144813,6.93348305877352,6.56856289778544,6.93348305877352,8578999.83252025,0.0,1.0
1995-12-13,27.88,28.5,27.5,28.0,1373600,6.78264939223178,6.93348305877352,6.69020295144813,6.81184300511083,5646166.53248518,0.0,1.0
1995-12-14,26.38,28.0,26.25,27.63,1251100,6.4177292312437,6.81184300511083,6.3861028172914,6.72182936540043,5142631.73325,0.0,1.0
1995-12-15,25.5,26.5,25.0,26.5,2158200,6.20364273679736,6.44692284412275,6.08200268313467,6.44692284412275,8871255.5404845,0.0,1.0
1995-12-18,23.13,25.38,22.38,25.25,2385600,5.62706888243619,6.17444912391831,5.44460880194215,6.14282270996601,9805980.54739127,0.0,1.0
1995-12-19,23.75,23.75,23.13,23.5,1305800,5.77790254897793,5.77790254897793,5.62706888243619,5.71708252214659,5367475.4354391,0.0,1.0
1995-12-20,24.63,27.38,23.75,23.88,2684900,5.99198904342427,6.66100933856909,5.77790254897793,5.80952896293023,11036249.6527879,0.0,1.0
1995-12-21,25.63,26.13,24.63,24.63,1114700,6.23526915074966,6.35690920441235,5.99198904342427,5.99198904342427,4581961.14863223,0.0,1.0
1995-12-22,24.75,25.63,24.63,25.5,1530000,6.02118265630332,6.23526915074966,5.99198904342427,6.20364273679736,6289046.88024339,0.0,1.0
1995-12-26,25.31,25.38,24.38,24.88,1346700,6.15741951640554,6.17444912391831,5.93116901659293,6.05280907025562,5535594.40106129,0.0,1.0
1995-12-27,25.0,25.63,24.75,25.25,569400,6.08200268313467,6.23526915074966,6.02118265630332,6.14282270996601,2340511.95660823,0.0,1.0
1995-12-28,25.13,25.25,24.63,25.0,1199400,6.11362909708697,6.14282270996601,5.99198904342427,6.08200268313467,4930119.49553197,0.0,1.0
1995-12-29,26.13,26.25,24.88,25.13,1467200,6.35690920441235,6.3861028172914,6.05280907025562,6.11362909708697,6030908.22398242,0.0,1.0
1996-01-02,27.12,27.25,25.88,26.38,1001000,6.59775651066449,6.62938292461679,6.29608917758101,6.4177292312437,4114598.64517884,0.0,1.0
1996-01-03,26.88,27.88,26.62,26.88,1148600,6.53936928490639,6.78264939223178,6.47611645700179,6.53936928490639,4721306.69715527,0.0,1.0
1996-01-04,27.125,27.25,25.875,26.375,1688600,6.59897291120111,6.62938292461679,6.29487277704438,6.41651283070707,6940970.30194705,0.0,1.0
1996-01-05,26.875,27.875,26.625,26.875,1602000,6.53815288436977,6.78143299169515,6.47733285753842,6.53815288436977,6585002.02754896,0.0,1.0
1996-01-08,26.88,27.0,26.75,26.88,58300,6.53936928490639,6.56856289778544,6.50774287095409,6.53936928490639,239641.459554372,0.0,1.0
1996-01-09,23.75,26.88,23.5,26.75,5231400,5.77790254897793,6.53936928490639,5.71708252214659,6.50774287095409,21503607.744644,0.0,1.0
1996-01-10,26.875,27.0,26.75,26.875,3449200,6.53815288436977,6.56856289778544,6.50774287095409,6.53815288436977,14177895.7511997,0.0,1.0
1996-01-11,23.75,26.875,23.5,26.75,2354000,5.77790254897793,6.53815288436977,5.71708252214659,6.50774287095409,9676089.12162938,0.0,1.0
1996-01-12,23.375,23.75,22.875,23.25,899800,5.68667250873091,5.77790254897793,5.56503245506822,5.65626249531524,3698617.24368824,0.0,1.0
1996-01-15,22.62,24.0,22.5,24.0,760800,5.50299602770025,5.83872257580928,5.4738024148212,5.83872257580928,3127259.3898622,0.0,1.0
1996-01-16,24.0,24.38,22.75,23.0,1221200,5.83872257580928,5.93116901659293,5.53462244165255,5.59544246848389,5019728.13735505,0.0,1.0
1996-01-17,22.625,24.0,22.5,24.0,1070000,5.50421242823687,5.83872257580928,5.4738024148212,5.83872257580928,4398222.32801335,0.0,1.0
1996-01-18,24.0,24.375,22.75,23.0,1941200,5.83872257580928,5.9299526160563,5.53462244165255,5.59544246848389,7979279.61041076,0.0,1.0
1996-01-19,24.875,25.0,23.625,23.875,1273200,6.05159266971899,6.08200268313467,5.74749253556226,5.80831256239361,5233473.52152019,0.0,1.0
1996-01-22,26.38,26.5,25.12,26.38,681000,6.4177292312437,6.44692284412275,6.11119629601371,6.4177292312437,2799242.43493186,0.0,1.0
1996-01-23,26.38,27.12,26.0,26.25,1150000,6.4177292312437,6.59775651066449,6.32528279046005,6.3861028172914,4727061.3805751,0.0,1.0
1996-01-24,26.375,26.5,25.125,26.375,1882300,6.41651283070707,6.44692284412275,6.11241269655034,6.41651283070707,7737171.85796218,0.0,1.0
1996-01-25,26.375,27.125,26.0,26.25,4862800,6.41651283070707,6.59897291120111,6.32528279046005,6.3861028172914,19988481.8099657,0.0,1.0
1996-01-26,25.375,27.25,25.0,26.375,1252200,6.17323272338169,6.62938292461679,6.08200268313467,6.41651283070707,5147153.27022272,0.0,1.0
1996-01-29,23.0,23.38,22.38,22.5,704200,5.59544246848389,5.68788890926754,5.44460880194215,5.4738024148212,2894605.76017477,0.0,1.0
1996-01-30,23.38,24.0,23.12,23.38,382100,5.68788890926754,5.83872257580928,5.62463608136294,5.68788890926754,1570617.52479804,0.0,1.0
1996-01-31,23.0,23.375,22.375,22.5,846500,5.59544246848389,5.68667250873091,5.44339240140553,5.4738024148212,3479528.22491898,0.0,1.0
1996-02-01,23.375,24.0,23.125,23.375,518100,5.68667250873091,5.83872257580928,5.62585248189957,5.68667250873091,2129643.91415301,0.0,1.0
1996-02-02,24.0,24.25,22.875,23.375,711300,5.83872257580928,5.89954260264063,5.56503245506822,5.68667250873091,2923790.22608962,0.0,1.0
1996-02-05,26.75,27.125,23.75,23.75,1383300,6.50774287095409,6.59897291120111,5.77790254897793,5.77790254897793,5686038.26760829,0.0,1.0
1996-02-06,25.625,26.375,25.375,25.625,1827200,6.23405275021303,6.41651283070707,6.17323272338169,6.23405275021303,7510683.96051028,0.0,1.0
1996-02-07,25.25,25.875,24.25,25.625,700800,6.14282270996601,6.29487277704438,5.89954260264063,6.23405275021303,2880630.1004409,0.0,1.0
1996-02-08,26.0,26.375,24.75,25.25,886500,6.32528279046005,6.41651283070707,6.02118265630332,6.14282270996601,3643947.75119985,0.0,1.0
1996-02-09,25.0,26.125,24.875,25.75,455700,6.08200268313467,6.35569280387573,6.05159266971899,6.26446276362871,1873149.45315484,0.0,1.0
1996-02-12,25.125,25.625,24.875,25.125,338200,6.11241269655034,6.23405275021303,6.05159266971899,6.11241269655034,1390167.09470478,0.0,1.0
1996-02-13,25.75,26.375,24.5,24.5,826500,6.26446276362871,6.41651283070707,5.96036262947197,5.96036262947197,3397318.46177854,0.0,1.0
1996-02-14,25.0625,26.25,24.5,25.75,686000,6.0972076898425,6.3861028172914,5.96036262947197,6.26446276362871,2819794.87571697,0.0,1.0
1996-02-15,25.625,26.0,24.875,25.125,608900,6.23405275021303,6.32528279046005,6.05159266971899,6.11241269655034,2502876.23881059,0.0,1.0
1996-02-16,24.875,25.375,24.75,25.375,480900,6.05159266971899,6.17323272338169,6.02118265630332,6.17323272338169,1976733.7547118,0.0,1.0
1996-02-20,26.25,27.25,25.375,25.5,1535400,6.3861028172914,6.62938292461679,6.17323272338169,6.20364273679736,6311243.51629131,0.0,1.0
1996-02-21,28.0625,28.125,26.125,26.25,1889100,6.82704801181866,6.8422530185265,6.35569280387573,6.3861028172914,7765123.17742993,0.0,1.0
1996-02-22,28.5,28.875,28.25,28.5,845200,6.93348305877352,7.02471309902054,6.87266303194217,6.93348305877352,3474184.59031485,0.0,1.0
1996-02-23,27.25,28.625,26.75,28.5,718800,6.62938292461679,6.96389307218919,6.50774287095409,6.93348305877352,2954618.88726729,0.0,1.0
1996-02-26,26.0,27.375,26.0,27.375,893600,6.32528279046005,6.65979293803246,6.32528279046005,6.65979293803246,3673132.2171147,0.0,1.0
1996-02-27,26.625,26.875,25.875,26.0,1021200,6.47733285753842,6.53815288436977,6.29487277704438,6.32528279046005,4197630.50595069,0.0,1.0
1996-02-28,25.625,26.875,25.375,26.75,556900,6.23405275021303,6.53815288436977,6.17323272338169,6.50774287095409,2289130.85464545,0.0,1.0
1996-02-29,25.0,25.5,24.5,25.125,600300,6.08200268313467,6.20364273679736,5.96036262947197,6.11241269655034,2467526.0406602,0.0,1.0
1996-03-01,24.12,25.25,24.0,25.0,752300,5.86791618868833,6.14282270996601,5.83872257580928,6.08200268313467,3092320.24052752,0.0,1.0
1996-03-04,24.0,24.38,23.62,24.12,504400,5.83872257580928,5.93116901659293,5.74627613502563,5.86791618868833,2073330.22640181,0.0,1.0
1996-03-05,24.12,24.38,23.62,23.75,500500,5.86791618868833,5.93116901659293,5.74627613502563,5.77790254897793,2057299.32258942,0.0,1.0
1996-03-06,24.0,24.375,23.625,24.125,407000,5.83872257580928,5.9299526160563,5.74749253556226,5.86913258922495,1672968.67990788,0.0,1.0
1996-03-07,24.125,24.375,23.625,23.75,494500,5.86913258922495,5.9299526160563,5.74749253556226,5.77790254897793,2032636.39364729,0.0,1.0
1996-03-08,23.625,24.125,23.375,23.875,1171600,5.74749253556226,5.86913258922495,5.68667250873091,5.80831256239361,4815847.92476677,0.0,1.0
1996-03-11,24.38,24.62,23.62,23.62,511500,5.93116901659293,5.98955624235102,5.74627613502563,5.74627613502563,2102514.69231666,0.0,1.0
1996-03-12,24.12,24.62,23.5,24.12,637600,5.86791618868833,5.98955624235102,5.71708252214659,5.86791618868833,2620847.24891711,0.0,1.0
1996-03-13,24.375,24.625,23.625,23.625,574800,5.9299526160563,5.99077264288765,5.74749253556226,5.74749253556226,2362708.59265614,0.0,1.0
1996-03-14,24.125,24.625,23.5,24.125,341000,5.86913258922495,5.99077264288765,5.71708252214659,5.86913258922495,1401676.46154444,0.0,1.0
1996-03-15,25.125,25.5,24.125,24.375,494500,6.11241269655034,6.20364273679736,5.86913258922495,5.9299526160563,2032636.39364729,0.0,1.0
1996-03-18,25.38,25.5,24.62,24.75,450300,6.17444912391831,6.20364273679736,5.98955624235102,6.02118265630332,1850952.81710693,0.0,1.0
1996-03-19,25.0,25.5,25.0,25.38,496900,6.08200268313467,6.20364273679736,6.08200268313467,6.17444912391831,2042501.56522414,0.0,1.0
1996-03-20,25.375,25.5,24.625,24.75,493400,6.17323272338169,6.20364273679736,5.99077264288765,6.02118265630332,2028114.85667457,0.0,1.0
1996-03-21,25.0,25.5,25.0,25.375,379100,6.08200268313467,6.20364273679736,6.08200268313467,6.17323272338169,1558286.06032697,0.0,1.0
1996-03-22,23.875,25.25,23.75,25.25,310100,5.80831256239361,6.14282270996601,5.77790254897793,6.14282270996601,1274662.37749247,0.0,1.0
1996-03-25,23.88,24.75,23.62,24.5,340500,5.80952896293023,6.02118265630332,5.74627613502563,5.96036262947197,1399621.21746593,0.0,1.0
1996-03-26,24.5,25.12,23.38,23.62,651800,5.96036262947197,6.11119629601371,5.68788890926754,5.74627613502563,2679216.18074683,0.0,1.0
1996-03-27,23.875,24.75,23.625,24.5,1086500,5.80831256239361,6.02118265630332,5.74749253556226,5.96036262947197,4466045.38260421,0.0,1.0
1996-03-28,24.5,25.125,23.375,23.625,692400,5.96036262947197,6.11241269655034,5.68667250873091,5.74749253556226,2846101.99992191,0.0,1.0
1996-03-29,25.375,25.875,24.5,24.5,1246900,6.17323272338169,6.29487277704438,5.96036262947197,5.96036262947197,5125367.68299051,0.0,1.0
1996-04-01,26.5,27.0,25.75,26.62,981600,6.44692284412275,6.56856289778544,6.26446276362871,6.47611645700179,4034855.17493262,0.0,1.0
1996-04-02,26.5,27.0,25.75,26.625,420000,6.44692284412275,6.56856289778544,6.26446276362871,6.47733285753842,1726405.02594916,0.0,1.0
1996-04-03,26.875,27.0,26.375,26.5,762800,6.53815288436977,6.56856289778544,6.41651283070707,6.44692284412275,3135480.36617625,0.0,1.0
1996-04-04,27.375,27.625,26.5,26.5,416200,6.65979293803246,6.72061296486381,6.44692284412275,6.44692284412275,1710785.17095248,0.0,1.0
1996-04-08,26.75,27.0,26.38,27.0,641100,6.50774287095409,6.56856289778544,6.4177292312437,6.56856289778544,2635233.95746669,0.0,1.0
1996-04-09,26.75,27.0,26.375,27.0,807900,6.50774287095409,6.56856289778544,6.41651283070707,6.56856289778544,3320863.38205793,0.0,1.0
1996-04-10,27.5,28.0,27.0,27.0,735900,6.69020295144813,6.81184300511083,6.56856289778544,6.56856289778544,3024908.23475236,0.0,1.0
1996-04-11,27.75,28.5,27.5,27.5,630400,6.75102297827948,6.93348305877352,6.69020295144813,6.69020295144813,2591251.73418656,0.0,1.0
1996-04-12,27.375,27.7813,27.125,27.625,923000,6.65979293803246,6.75863764563876,6.59897291120111,6.72061296486381,3793980.56893114,0.0,1.0
1996-04-15,28.19,28.25,27.88,28.25,785100,6.85806622550265,6.87266303194217,6.78264939223178,6.87266303194217,3227144.25207783,0.0,1.0
1996-04-16,28.1875,28.25,27.875,28.25,708200,6.85745802523434,6.87266303194217,6.78143299169515,6.87266303194217,2911047.71280285,0.0,1.0
1996-04-17,28.375,28.5,28.125,28.125,1493900,6.90307304535785,6.93348305877352,6.8422530185265,6.8422530185265,6140658.2577749,0.0,1.0
1996-04-18,29.5,29.75,28.25,28.25,759600,7.17676316609891,7.23758319293025,6.87266303194217,6.87266303194217,3122326.80407378,0.0,1.0
1996-04-19,29.75,30.0,29.5,29.625,1961300,7.23758319293025,7.2984032197616,7.17676316609891,7.20717317951458,8061900.42236691,0.0,1.0
1996-04-22,27.0,27.75,26.62,27.38,739700,6.56856289778544,6.75102297827948,6.47611645700179,6.66100933856909,3040528.08974904,0.0,1.0
1996-04-23,27.0,27.75,26.625,27.375,375900,6.56856289778544,6.75102297827948,6.47733285753842,6.65979293803246,1545132.4982245,0.0,1.0
1996-04-24,26.75,27.25,26.5,26.75,1644400,6.50774287095409,6.62938292461679,6.44692284412275,6.50774287095409,6759286.72540669,0.0,1.0
1996-04-25,25.5,26.875,25.0,26.75,1345400,6.20364273679736,6.53815288436977,6.08200268313467,6.50774287095409,5530250.76645716,0.0,1.0
1996-04-26,26.5,26.625,25.75,25.75,1362800,6.44692284412275,6.47733285753842,6.26446276362871,6.26446276362871,5601773.26038934,0.0,1.0
1996-04-29,26.75,27.12,26.25,27.12,933200,6.50774287095409,6.59775651066449,6.3861028172914,6.59775651066449,3835907.54813277,0.0,1.0
1996-04-30,26.75,27.125,26.25,27.125,463400,6.50774287095409,6.59897291120111,6.3861028172914,6.59897291120111,1904800.21196391,0.0,1.0
1996-05-01,26.75,26.75,26.0,26.75,807900,6.50774287095409,6.50774287095409,6.32528279046005,6.50774287095409,3320863.38205793,0.0,1.0
1996-05-02,27.12,28.38,27.0,28.12,1268800,6.59775651066449,6.90428944589447,6.56856289778544,6.84103661798987,5215387.37362929,0.0,1.0
1996-05-03,28.125,28.125,26.5,26.5,1262900,6.8422530185265,6.8422530185265,6.44692284412275,6.44692284412275,5191135.49350286,0.0,1.0
1996-05-06,26.88,27.38,25.5,26.25,3122100,6.53936928490639,6.66100933856909,6.20364273679736,6.3861028172914,12833355.0750378,0.0,1.0
1996-05-07,26.88,27.88,26.38,26.5,1893200,6.53936928490639,6.78264939223178,6.4177292312437,6.44692284412275,7781976.17887372,0.0,1.0
1996-05-08,26.875,27.375,25.5,26.25,988100,6.53815288436977,6.65979293803246,6.20364273679736,6.3861028172914,4061573.34795326,0.0,1.0
1996-05-09,26.875,27.875,26.375,26.5,565600,6.53815288436977,6.78143299169515,6.41651283070707,6.44692284412275,2324892.10161154,0.0,1.0
1996-05-10,26.5,27.0,25.125,26.875,1166200,6.44692284412275,6.56856289778544,6.11241269655034,6.53815288436977,4793651.28871885,0.0,1.0
1996-05-13,28.62,29.0,27.12,27.5,1644500,6.96267667165257,7.05512311243621,6.59775651066449,6.69020295144813,6759697.77422239,0.0,1.0
1996-05-14,29.88,30.0,29.12,29.12,2587000,7.26920960688255,7.2984032197616,7.08431672531526,7.08431672531526,10633832.8622155,0.0,1.0
1996-05-15,28.625,29.0,27.125,27.5,1358800,6.96389307218919,7.05512311243621,6.59897291120111,6.69020295144813,5585331.30776126,0.0,1.0
1996-05-16,29.875,30.0,29.125,29.125,6777100,7.26799320634593,7.2984032197616,7.08553312585189,7.08553312585189,27857189.2889526,0.0,1.0
1996-05-17,29.0,30.0,29.0,29.875,6916400,7.05512311243621,7.2984032197616,7.05512311243621,7.26799320634593,28429780.2892257,0.0,1.0
1996-05-20,32.88,33.88,31.88,33.38,1780000,7.99904992885871,8.2423300361841,7.75576982153333,8.12068998252141,7316668.91949885,0.0,1.0
1996-05-21,31.38,33.12,31.12,33.0,1097500,7.63412976787063,8.05743715461681,7.57087693996603,8.02824354173776,4511260.75233145,0.0,1.0
1996-05-22,32.875,33.875,31.875,33.375,1313200,7.99783352832209,8.24111363564747,7.7545534209967,8.11947358198478,5397893.04780106,0.0,1.0
1996-05-23,31.375,33.125,31.125,33.0,899000,7.63291336733401,8.05865355515343,7.57209334050266,8.02824354173776,3695328.85316262,0.0,1.0
1996-05-24,32.375,33.625,31.25,31.375,567900,7.87619347465939,8.18029360881613,7.60250335391833,7.63291336733401,2334346.22437269,0.0,1.0
1996-05-28,32.62,33.0,30.75,30.88,1401300,7.93579710095411,8.02824354173776,7.48086330025564,7.51248971420794,5760027.05443468,0.0,1.0
1996-05-29,31.38,33.25,30.62,32.88,1207500,7.63412976787063,8.08906356856911,7.44923688630334,7.99904992885871,4963414.44960385,0.0,1.0
1996-05-30,32.625,33.0,30.75,30.875,1309900,7.93701350149074,8.02824354173776,7.48086330025564,7.51127331367131,5384328.43688289,0.0,1.0
1996-05-31,31.375,33.25,30.625,32.875,1285100,7.63291336733401,8.08906356856911,7.45045328683997,7.99783352832209,5282388.33058874,0.0,1.0
1996-06-03,30.88,31.88,30.75,31.88,392100,7.51248971420794,7.75576982153333,7.48086330025564,7.75576982153333,1611722.40636826,0.0,1.0
1996-06-04,30.875,31.875,30.75,31.625,738400,7.51127331367131,7.7545534209967,7.48086330025564,7.69373339416535,3035184.45514492,0.0,1.0
1996-06-05,31.5,32.0,30.75,31.25,762500,7.66332338074968,7.78496343441237,7.48086330025564,7.60250335391833,3134247.21972914,0.0,1.0
1996-06-06,31.125,31.5,30.0,31.375,3832500,7.57209334050266,7.66332338074968,7.2984032197616,7.63291336733401,15753445.8617861,0.0,1.0
1996-06-07,27.375,31.75,26.5,31.0,3487900,6.65979293803246,7.72414340758103,6.44692284412275,7.54168332708699,14336971.6428764,0.0,1.0
1996-06-10,29.88,30.88,29.75,30.62,1057800,7.26920960688255,7.51248971420794,7.23758319293025,7.44923688630334,4348074.37249769,0.0,1.0
1996-06-11,29.25,30.25,29.0,30.12,636100,7.11594313926756,7.35922324659295,7.05512311243621,7.32759683264065,2614681.51668158,0.0,1.0
1996-06-12,29.25,30.25,29.0,30.125,927600,7.11594313926756,7.35922324659295,7.05512311243621,7.32881323317727,3812888.81445344,0.0,1.0
1996-06-13,28.125,29.5,28.125,29.25,680000,6.8422530185265,7.17676316609891,6.8422530185265,7.11594313926756,2795131.94677484,0.0,1.0
1996-06-14,28.625,29.25,28.125,28.375,1068100,6.96389307218919,7.11594313926756,6.8422530185265,6.90307304535785,4390412.40051501,0.0,1.0
1996-06-17,27.38,28.5,26.75,28.25,1265700,6.66100933856909,6.93348305877352,6.50774287095409,6.87266303194217,5202644.86034252,0.0,1.0
1996-06-18,27.375,28.5,26.75,28.25,1741500,6.65979293803246,6.93348305877352,6.50774287095409,6.87266303194217,7158415.1254535,0.0,1.0
1996-06-19,28.125,29.25,27.0,27.25,795100,6.8422530185265,7.11594313926756,6.56856289778544,6.62938292461679,3268249.13364805,0.0,1.0
1996-06-20,28.625,29.375,28.125,28.125,1671900,6.96389307218919,7.14635315268323,6.8422530185265,6.8422530185265,6872325.14972479,0.0,1.0
1996-06-21,28.375,29.75,27.875,28.75,2295700,6.90307304535785,7.23758319293025,6.78143299169515,6.99430308560487,9436447.662075,0.0,1.0
1996-06-24,27.75,28.5,26.75,26.88,1113000,6.75102297827948,6.93348305877352,6.50774287095409,6.53936928490639,4574973.31876529,0.0,1.0
1996-06-25,27.75,28.5,26.75,26.875,843000,6.75102297827948,6.93348305877352,6.50774287095409,6.53815288436977,3465141.5163694,0.0,1.0
1996-06-26,27.125,27.75,26.625,27.75,1285200,6.59897291120111,6.75102297827948,6.47733285753842,6.75102297827948,5282799.37940445,0.0,1.0
1996-06-27,26.5,27.625,25.25,27.625,1123100,6.44692284412275,6.72061296486381,6.14282270996601,6.72061296486381,4616489.24915121,0.0,1.0
1996-06-28,27.75,28.0,25.5,26.625,1162900,6.75102297827948,6.81184300511083,6.20364273679736,6.47733285753842,4780086.67780068,0.0,1.0
1996-07-01,28.12,28.12,26.5,26.88,593800,6.84103661798987,6.84103661798987,6.44692284412275,6.53936928490639,2440807.86763956,0.0,1.0
1996-07-02,27.25,28.5,27.0,28.0,725300,6.62938292461679,6.93348305877352,6.56856289778544,6.81184300511083,2981337.06028793,0.0,1.0
1996-07-03,28.125,28.125,26.5,26.875,1058800,6.8422530185265,6.8422530185265,6.44692284412275,6.53815288436977,4352184.86065471,0.0,1.0
1996-07-05,26.625,27.75,26.0,27.125,348600,6.47733285753842,6.75102297827948,6.32528279046005,6.59897291120111,1432916.17153781,0.0,1.0
1996-07-08,26.38,27.0,26.12,26.38,617400,6.4177292312437,6.56856289778544,6.3544764033391,6.4177292312437,2537815.38814527,0.0,1.0
1996-07-09,27.0,27.25,26.38,26.38,659600,6.56856289778544,6.62938292461679,6.4177292312437,6.4177292312437,2711277.98837159,0.0,1.0
1996-07-10,26.375,27.0,26.125,26.375,695500,6.41651283070707,6.56856289778544,6.35569280387573,6.41651283070707,2858844.51320868,0.0,1.0
1996-07-11,27.0,27.25,26.375,26.375,1248300,6.56856289778544,6.62938292461679,6.41651283070707,6.41651283070707,5131122.36641034,0.0,1.0
1996-07-12,27.125,27.5,26.625,26.875,1063000,6.59897291120111,6.69020295144813,6.47733285753842,6.53815288436977,4369448.9109142,0.0,1.0
1996-07-15,25.62,27.0,25.25,26.75,1029000,6.23283634967641,6.56856289778544,6.14282270996601,6.50774287095409,4229692.31357545,0.0,1.0
1996-07-16,24.88,27.12,24.5,25.75,2124500,6.05280907025562,6.59775651066449,5.96036262947197,6.26446276362871,8732732.08959286,0.0,1.0
1996-07-17,25.625,27.0,25.25,26.75,1350800,6.23405275021303,6.56856289778544,6.14282270996601,6.50774287095409,5552447.40250508,0.0,1.0
1996-07-18,24.875,27.125,24.5,25.75,1210000,6.05159266971899,6.59897291120111,5.96036262947197,6.26446276362871,4973690.66999641,0.0,1.0
1996-07-19,26.5,26.75,25.0,26.25,791800,6.44692284412275,6.50774287095409,6.08200268313467,6.3861028172914,3254684.52272988,0.0,1.0
1996-07-22,27.25,28.0,26.75,27.75,910100,6.62938292461679,6.81184300511083,6.50774287095409,6.75102297827948,3740955.27170556,0.0,1.0
1996-07-23,26.25,27.88,25.75,27.25,1224700,6.3861028172914,6.78264939223178,6.26446276362871,6.62938292461679,5034114.84590463,0.0,1.0
1996-07-24,27.25,28.0,26.75,27.75,929100,6.62938292461679,6.81184300511083,6.50774287095409,6.75102297827948,3819054.54668897,0.0,1.0
1996-07-25,26.25,27.875,25.75,27.25,1803000,6.3861028172914,6.78143299169515,6.26446276362871,6.62938292461679,7411210.14711035,0.0,1.0
1996-07-26,25.75,26.375,25.375,25.625,1978500,6.26446276362871,6.41651283070707,6.17323272338169,6.23405275021303,8132600.81866767,0.0,1.0
1996-07-29,29.56,31.0,29.5,30.88,1084000,7.19135997253843,7.54168332708699,7.17676316609891,7.51248971420794,4455769.16221166,0.0,1.0
1996-07-30,30.62,30.75,29.25,29.62,848100,7.44923688630334,7.48086330025564,7.11594313926756,7.20595677897795,3486105.00597021,0.0,1.0
1996-07-31,29.625,31.0,29.5,30.875,904400,7.20717317951458,7.54168332708699,7.17676316609891,7.51127331367131,3717525.48921054,0.0,1.0
1996-08-01,30.625,30.75,29.25,29.625,799500,7.45045328683997,7.48086330025564,7.11594313926756,7.20717317951458,3286335.28153895,0.0,1.0
1996-08-02,29.75,30.38,29.38,30.12,1031700,7.23758319293025,7.39084966054525,7.14756955321986,7.32759683264065,4240790.63159942,0.0,1.0
1996-08-05,29.25,30.0,29.0,29.75,563700,7.11594313926756,7.2984032197616,7.05512311243621,7.23758319293025,2317082.1741132,0.0,1.0
1996-08-06,30.75,30.88,29.0,29.0,923600,7.48086330025564,7.51248971420794,7.05512311243621,7.05512311243621,3796446.86182536,0.0,1.0
1996-08-07,29.25,30.0,29.0,29.75,874500,7.11594313926756,7.2984032197616,7.05512311243621,7.23758319293025,3594621.89331558,0.0,1.0
1996-08-08,30.75,30.875,29.0,29.0,347600,7.48086330025564,7.51127331367131,7.05512311243621,7.05512311243621,1428805.68338079,0.0,1.0
1996-08-09,30.875,31.375,30.25,30.75,258300,7.51127331367131,7.63291336733401,7.35922324659295,7.48086330025564,1061739.09095874,0.0,1.0
1996-08-12,30.12,30.5,29.88,30.5,223000,7.32759683264065,7.42004327342429,7.26920960688255,7.42004327342429,916638.859015866,0.0,1.0
1996-08-13,30.12,30.27,29.62,30.0,467800,7.32759683264065,7.36408884873945,7.20595677897795,7.2984032197616,1922886.35985481,0.0,1.0
1996-08-14,30.125,30.5,29.875,30.5,1731600,7.32881323317727,7.42004327342429,7.26799320634593,7.42004327342429,7117721.29269899,0.0,1.0
1996-08-15,30.125,30.25,29.625,30.0,2301800,7.32881323317727,7.35922324659295,7.20717317951458,7.2984032197616,9461521.63983284,0.0,1.0
1996-08-16,31.25,32.125,30.125,30.125,886900,7.60250335391833,7.81537344782805,7.32881323317727,7.32881323317727,3645591.94646266,0.0,1.0
1996-08-19,33.75,34.0,32.25,33.12,835500,8.2107036222318,8.27152364906315,7.84578346124372,8.05743715461681,3434312.85519173,0.0,1.0
1996-08-20,32.5,33.88,32.5,33.5,479200,7.90660348807507,8.2423300361841,7.90660348807507,8.14988359540045,1969745.92484486,0.0,1.0
1996-08-21,33.75,34.0,32.25,33.125,293000,8.2107036222318,8.27152364906315,7.84578346124372,8.05865355515343,1204373.03000739,0.0,1.0
1996-08-22,32.5,33.875,32.5,33.5,772500,7.90660348807507,8.24111363564747,7.90660348807507,8.14988359540045,3175352.10129936,0.0,1.0
1996-08-23,32.375,32.5,31.875,32.5,268900,7.87619347465939,7.90660348807507,7.7545534209967,7.90660348807507,1105310.26542317,0.0,1.0
1996-08-26,31.75,32.25,31.5,32.25,275100,7.72414340758103,7.84578346124372,7.66332338074968,7.84578346124372,1130795.2919967,0.0,1.0
1996-08-27,32.5,32.5,31.75,32.0,358200,7.90660348807507,7.90660348807507,7.72414340758103,7.78496343441237,1472376.85784522,0.0,1.0
1996-08-28,31.75,32.25,31.5,32.25,348600,7.72414340758103,7.84578346124372,7.66332338074968,7.84578346124372,1432916.17153781,0.0,1.0
1996-08-29,32.5,32.5,31.75,32.0,455900,7.90660348807507,7.90660348807507,7.72414340758103,7.78496343441237,1873971.55078625,0.0,1.0
1996-08-30,32.5,32.875,32.125,32.5,776300,7.90660348807507,7.99783352832209,7.81537344782805,7.90660348807507,3190971.95629604,0.0,1.0
1996-09-03,30.0,31.0,29.88,30.88,1071600,7.2984032197616,7.54168332708699,7.26920960688255,7.51248971420794,4404799.10906459,0.0,1.0
1996-09-04,30.0,31.0,29.875,30.875,1396200,7.2984032197616,7.54168332708699,7.26799320634593,7.51127331367131,5739063.56483387,0.0,1.0
1996-09-05,31.875,32.625,29.875,30.0,1109100,7.7545534209967,7.93701350149074,7.26799320634593,7.2984032197616,4558942.4149529,0.0,1.0
1996-09-06,31.75,32.875,31.25,31.5,1475800,7.72414340758103,7.99783352832209,7.60250335391833,7.66332338074968,6066258.4221328,0.0,1.0
1996-09-09,32.12,32.88,31.75,32.75,1049200,7.81415704729142,7.99904992885871,7.72414340758103,7.96742351490641,4312724.1743473,0.0,1.0
1996-09-10,32.125,32.875,31.75,32.75,671600,7.81537344782805,7.99783352832209,7.72414340758103,7.96742351490641,2760603.84625586,0.0,1.0
1996-09-11,31.375,32.125,31.0,31.875,1035900,7.63291336733401,7.81537344782805,7.54168332708699,7.7545534209967,4258054.6818589,0.0,1.0
1996-09-12,32.5,32.75,30.875,31.125,2093000,7.90660348807507,7.96742351490641,7.51127331367131,7.57209334050266,8603251.71264667,0.0,1.0
1996-09-13,33.75,34.625,31.75,32.375,3209900,8.2107036222318,8.42357371614151,7.72414340758103,7.87619347465939,13194255.9352244,0.0,1.0
1996-09-16,35.0,35.88,34.5,34.88,1104300,8.51480375638853,8.72889025083487,8.39316370272584,8.48561014350949,4539212.0717992,0.0,1.0
1996-09-17,35.0,35.875,34.5,34.875,1852500,8.51480375638853,8.72767385029825,8.39316370272584,8.48439374297286,7614679.31088293,0.0,1.0
1996-09-18,36.375,37.125,35.375,35.75,1857500,8.84931390396094,9.03177398445498,8.60603379663555,8.69726383688257,7635231.75166804,0.0,1.0
1996-09-19,35.625,36.875,35.375,36.125,2204700,8.6668538234669,8.97095395762363,8.60603379663555,8.78849387712959,9062393.23978601,0.0,1.0
1996-09-20,36.125,36.375,33.75,35.875,1453100,8.78849387712959,8.84931390396094,8.2107036222318,8.72767385029825,5972950.34096841,0.0,1.0
1996-09-23,36.5,37.0,35.25,35.88,1460200,8.87972391737661,9.00136397103931,8.57562378321988,8.72889025083487,6002134.80688327,0.0,1.0
1996-09-24,36.5,37.0,35.25,35.875,3275100,8.87972391737661,9.00136397103931,8.57562378321988,8.72767385029825,13462259.7630622,0.0,1.0
1996-09-25,39.25,39.875,36.5,36.75,1321000,9.54874421252143,9.70079427959979,8.87972391737661,8.94054394420796,5429954.85542583,0.0,1.0
1996-09-26,39.0,39.25,38.125,39.25,1045500,9.48792418569008,9.54874421252143,9.27505409178037,9.54874421252143,4297515.36816632,0.0,1.0
1996-09-27,38.75,39.125,37.625,38.875,1121800,9.42710415885873,9.51833419910575,9.15341403811767,9.45751417227441,4611145.61454708,0.0,1.0
1996-09-30,37.38,38.5,37.12,37.5,888200,9.09381041182295,9.36628413202739,9.03055758391835,9.123004024702,3650935.58106678,0.0,1.0
1996-10-01,37.375,38.5,37.125,37.5,840600,9.09259401128633,9.36628413202739,9.03177398445498,9.123004024702,3455276.34479254,0.0,1.0
1996-10-02,37.75,38.5,37.12,37.12,1193700,9.18382405153335,9.36628413202739,9.03055758391835,9.03055758391835,4906689.71303695,0.0,1.0
1996-10-03,37.0,37.625,36.75,37.375,742300,9.00136397103931,9.15341403811767,8.94054394420796,9.09259401128633,3051215.3589573,0.0,1.0
1996-10-04,37.75,38.5,37.125,37.5,935800,9.18382405153335,9.36628413202739,9.03177398445498,9.123004024702,3846594.81734102,0.0,1.0
1996-10-07,37.0,38.12,36.88,37.62,1118400,9.00136397103931,9.27383769124374,8.97217035816026,9.15219763758104,4597169.9548132,0.0,1.0
1996-10-08,37.0,37.25,36.38,37.0,963000,9.00136397103931,9.06218399787065,8.85053030449757,9.00136397103931,3958400.09521201,0.0,1.0
1996-10-09,37.0,38.125,36.875,37.625,816900,9.00136397103931,9.27505409178037,8.97095395762363,9.15341403811767,3357857.77547113,0.0,1.0
1996-10-10,37.0,37.25,36.375,37.0,1602200,9.00136397103931,9.06218399787065,8.84931390396094,9.00136397103931,6585824.12518036,0.0,1.0
1996-10-11,35.75,37.125,35.5,36.75,756800,8.69726383688257,9.03177398445498,8.63644381005123,8.94054394420796,3110817.43723412,0.0,1.0
1996-10-14,34.62,35.88,34.25,35.88,977300,8.42235731560489,8.72889025083487,8.33234367589449,8.72889025083487,4017180.07585743,0.0,1.0
1996-10-15,34.0,36.0,33.88,34.75,1160900,8.27152364906315,8.75808386371392,8.2423300361841,8.45398372955719,4771865.70148663,0.0,1.0
1996-10-16,34.625,35.875,34.25,35.875,2192700,8.42357371614151,8.72767385029825,8.33234367589449,8.72767385029825,9013067.38190176,0.0,1.0
1996-10-17,34.0,36.0,33.875,34.75,1525700,8.27152364906315,8.75808386371392,8.24111363564747,8.45398372955719,6271371.78116819,0.0,1.0
1996-10-18,36.5,36.875,33.0,34.125,1109200,8.87972391737661,8.97095395762363,8.02824354173776,8.30193366247882,4559353.46376861,0.0,1.0
1996-10-21,34.0,35.5,33.75,34.38,1135800,8.27152364906315,8.63644381005123,8.2107036222318,8.3639700898468,4668692.44874538,0.0,1.0
1996-10-22,33.88,34.75,33.38,34.0,1484000,8.2423300361841,8.45398372955719,8.12068998252141,8.27152364906315,6099964.42502039,0.0,1.0
1996-10-23,34.0,35.5,33.75,34.375,2120700,8.27152364906315,8.63644381005123,8.2107036222318,8.36275368931017,8717112.23459618,0.0,1.0
1996-10-24,33.875,34.75,33.375,34.0,4112700,8.24111363564747,8.45398372955719,8.11947358198478,8.27152364906315,16905204.6433837,0.0,1.0
1996-10-25,33.375,34.25,31.625,33.75,874400,8.11947358198478,8.33234367589449,7.69373339416535,8.2107036222318,3594210.84449988,0.0,1.0
1996-10-28,36.38,36.88,35.88,36.75,1758800,8.85053030449757,8.97217035816026,8.72889025083487,8.94054394420796,7229526.57056998,0.0,1.0
1996-10-29,35.12,36.75,34.75,36.5,1024200,8.54399736926758,8.94054394420796,8.45398372955719,8.87972391737661,4209961.97042175,0.0,1.0
1996-10-30,36.375,36.875,35.875,36.75,1092800,8.84931390396094,8.97095395762363,8.72767385029825,8.94054394420796,4491941.45799345,0.0,1.0
1996-10-31,35.125,36.75,34.75,36.0,1416500,8.54521376980421,8.94054394420796,8.45398372955719,8.75808386371392,5822506.47442141,0.0,1.0
1996-11-01,36.625,36.75,34.875,35.375,1196500,8.91013393079229,8.94054394420796,8.48439374297286,8.60603379663555,4918199.07987661,0.0,1.0
1996-11-04,35.75,38.0,35.75,37.5,803500,8.69726383688257,9.24464407836469,8.69726383688257,9.123004024702,3302777.23416704,0.0,1.0
1996-11-05,35.75,38.0,35.75,37.5,1091800,8.69726383688257,9.24464407836469,8.69726383688257,9.123004024702,4487830.96983643,0.0,1.0
1996-11-06,35.25,37.0,35.25,35.75,3120000,8.57562378321988,9.00136397103931,8.57562378321988,8.69726383688257,12824723.0499081,0.0,1.0
1996-11-07,36.5,36.625,34.625,35.625,1370000,8.87972391737661,8.91013393079229,8.42357371614151,8.6668538234669,5631368.7751199,0.0,1.0
1996-11-08,36.875,37.625,35.625,36.375,733100,8.97095395762363,9.15341403811767,8.6668538234669,8.84931390396094,3013398.8679127,0.0,1.0
1996-11-11,37.0,37.25,35.88,36.5,452100,9.00136397103931,9.06218399787065,8.72889025083487,8.87972391737661,1858351.69578957,0.0,1.0
1996-11-12,37.0,37.25,35.875,36.5,677600,9.00136397103931,9.06218399787065,8.72767385029825,8.87972391737661,2785266.77519799,0.0,1.0
1996-11-13,36.25,37.375,36.125,36.875,798600,8.81890389054527,9.09259401128633,8.78849387712959,8.97095395762363,3282635.84219763,0.0,1.0
1996-11-14,35.25,36.625,34.875,35.75,792600,8.57562378321988,8.91013393079229,8.48439374297286,8.69726383688257,3257972.9132555,0.0,1.0
1996-11-15,35.875,36.125,34.625,35.375,783500,8.72767385029825,8.78849387712959,8.42357371614151,8.60603379663555,3220567.4710266,0.0,1.0
1996-11-18,33.12,35.5,32.5,35.25,1939100,8.05743715461681,8.63644381005123,7.90660348807507,8.57562378321988,7970647.58528101,0.0,1.0
1996-11-19,33.125,35.5,32.5,35.25,1322700,8.05865355515343,8.63644381005123,7.90660348807507,8.57562378321988,5436942.68529277,0.0,1.0
1996-11-20,32.0,33.25,31.375,33.0,1669900,7.78496343441237,8.08906356856911,7.63291336733401,8.02824354173776,6864104.17341075,0.0,1.0
1996-11-21,32.0,33.125,31.75,32.25,1441100,7.78496343441237,8.05865355515343,7.72414340758103,7.84578346124372,5923624.48308415,0.0,1.0
1996-11-22,31.75,32.25,31.0,32.0,1128500,7.72414340758103,7.84578346124372,7.54168332708699,7.78496343441237,4638685.88519913,0.0,1.0
1996-11-25,32.5,32.75,31.75,32.25,519700,7.90660348807507,7.96742351490641,7.72414340758103,7.84578346124372,2136220.69520424,0.0,1.0
1996-11-26,32.5,32.75,31.75,32.25,1241400,7.90660348807507,7.96742351490641,7.72414340758103,7.84578346124372,5102759.99812689,0.0,1.0
1996-11-27,32.875,33.25,31.75,32.625,588700,7.99783352832209,8.08906356856911,7.72414340758103,7.93701350149074,2419844.37803875,0.0,1.0
1996-11-29,32.12,32.38,32.12,32.38,72600,7.81415704729142,7.87740987519602,7.81415704729142,7.87740987519602,298421.440199784,0.0,1.0
1996-12-02,32.88,33.38,32.12,32.38,861600,7.99904992885871,8.12068998252141,7.81415704729142,7.87740987519602,3541596.59609,0.0,1.0
1996-12-03,34.38,35.0,32.75,33.0,1783200,8.3639700898468,8.51480375638853,7.96742351490641,8.02824354173776,7329822.48160131,0.0,1.0
1996-12-04,33.75,35.12,33.62,33.88,2879600,8.2107036222318,8.54399736926758,8.1790772082795,8.2423300361841,11836561.69696,0.0,1.0
1996-12-05,33.62,33.88,32.88,33.88,692000,8.1790772082795,8.2423300361841,7.99904992885871,8.2423300361841,2844457.8046591,0.0,1.0
1996-12-06,32.5,33.25,31.75,32.5,1421600,7.90660348807507,8.08906356856911,7.72414340758103,7.90660348807507,5843469.96402222,0.0,1.0
1996-12-09,33.88,34.0,32.5,32.75,842000,8.2423300361841,8.27152364906315,7.90660348807507,7.96742351490641,3461031.02821238,0.0,1.0
1996-12-10,32.0,34.25,31.88,34.12,752700,7.78496343441237,8.33234367589449,7.75576982153333,8.30071726194219,3093964.43579033,0.0,1.0
1996-12-11,30.88,31.62,30.12,31.62,2212300,7.51248971420794,7.69251699362873,7.32759683264065,7.69251699362873,9093632.94977938,0.0,1.0
1996-12-12,31.25,32.25,31.25,31.25,833200,7.60250335391833,7.84578346124372,7.60250335391833,7.60250335391833,3424858.73243058,0.0,1.0
1996-12-13,29.88,31.75,29.88,31.25,1242700,7.26920960688255,7.72414340758103,7.26920960688255,7.60250335391833,5108103.63273102,0.0,1.0
1996-12-16,28.12,30.62,27.75,30.25,2276700,6.84103661798987,7.44923688630334,6.75102297827948,7.35922324659295,9358348.38709159,0.0,1.0
1996-12-17,30.62,32.25,27.62,28.0,3314700,7.44923688630334,7.84578346124372,6.71939656432718,6.81184300511083,13625035.0940802,0.0,1.0
1996-12-18,32.12,32.38,30.88,31.25,1262600,7.81415704729142,7.87740987519602,7.51248971420794,7.60250335391833,5189902.34705575,0.0,1.0
1996-12-19,31.62,32.5,31.38,32.38,912500,7.69251699362873,7.90660348807507,7.63412976787063,7.87740987519602,3750820.44328241,0.0,1.0
1996-12-20,30.25,31.75,29.75,31.75,1265700,7.35922324659295,7.72414340758103,7.23758319293025,7.72414340758103,5202644.86034252,0.0,1.0
1996-12-23,29.88,30.38,29.75,30.12,597900,7.26920960688255,7.39084966054525,7.23758319293025,7.32759683264065,2457660.86908335,0.0,1.0
1996-12-24,30.38,30.88,30.0,30.0,456700,7.39084966054525,7.51248971420794,7.2984032197616,7.2984032197616,1877259.94131187,0.0,1.0
1996-12-26,30.5,30.62,30.25,30.5,235800,7.42004327342429,7.44923688630334,7.35922324659295,7.42004327342429,969253.107425746,0.0,1.0
1996-12-27,30.12,30.62,29.88,30.5,407200,7.32759683264065,7.44923688630334,7.26920960688255,7.42004327342429,1673790.77753929,0.0,1.0
1996-12-30,30.25,30.75,30.0,30.12,604400,7.35922324659295,7.48086330025564,7.2984032197616,7.32759683264065,2484379.04210399,0.0,1.0
1996-12-31,29.94,30.5,29.5,30.5,619300,7.28380641332208,7.42004327342429,7.17676316609891,7.42004327342429,2545625.31564361,0.0,1.0
1997-01-02,31.25,32.13,29.63,30.13,1597700,7.60250335391833,7.81658984836467,7.20838958005121,7.3300296337139,6567326.92847377,0.0,1.0
1997-01-03,33.63,34.38,31.88,32.25,1586700,8.18151000935275,8.3639700898468,7.75576982153333,7.84578346124372,6522111.55874653,0.0,1.0
1997-01-06,32.0,33.75,31.5,33.75,1095400,7.78496343441237,8.2107036222318,7.66332338074968,8.2107036222318,4502628.72720171,0.0,1.0
1997-01-07,33.38,34.0,31.63,32.88,1095600,8.12068998252141,8.27152364906315,7.69494979470198,7.99904992885871,4503450.82483311,0.0,1.0
1997-01-08,34.13,35.0,32.75,33.25,1915400,8.30315006301545,8.51480375638853,7.96742351490641,8.08906356856911,7873229.0159596,0.0,1.0
1997-01-09,36.13,36.88,34.13,34.13,3386000,8.78971027766622,8.97217035816026,8.30315006301545,8.30315006301545,13918112.8996759,0.0,1.0
1997-01-10,36.13,36.38,35.0,35.5,1355000,8.78971027766622,8.85053030449757,8.51480375638853,8.63644381005123,5569711.45276457,0.0,1.0
1997-01-13,35.25,35.75,34.63,35.13,1532300,8.57562378321988,8.69726383688257,8.42479011667814,8.54643017034083,6298501.00300454,0.0,1.0
1997-01-14,34.88,35.5,34.13,35.5,1362200,8.48561014350949,8.63644381005123,8.30315006301545,8.63644381005123,5599306.96749513,0.0,1.0
1997-01-15,33.38,34.88,33.25,34.75,1203600,8.12068998252141,8.48561014350949,8.08906356856911,8.45398372955719,4947383.54579146,0.0,1.0
1997-01-16,34.13,34.5,33.38,33.63,816400,8.30315006301545,8.39316370272584,8.12068998252141,8.18151000935275,3355802.53139262,0.0,1.0
1997-01-17,34.75,36.13,34.13,34.75,1711200,8.45398372955719,8.78971027766622,8.30315006301545,8.45398372955719,7033867.33429574,0.0,1.0
1997-01-20,35.75,36.38,34.25,34.75,1300800,8.69726383688257,8.85053030449757,8.33234367589449,8.45398372955719,5346922.99465399,0.0,1.0
1997-01-21,35.25,36.13,34.63,35.5,536700,8.57562378321988,8.78971027766622,8.42479011667814,8.63644381005123,2206098.99387361,0.0,1.0
1997-01-22,36.25,36.63,34.25,35.13,1238200,8.81890389054527,8.91135033132892,8.33234367589449,8.54643017034083,5089606.43602442,0.0,1.0
1997-01-23,35.13,36.5,34.5,36.0,865500,8.54643017034083,8.87972391737661,8.39316370272584,8.75808386371392,3557627.49990239,0.0,1.0
1997-01-24,32.38,34.63,31.0,33.0,2640300,7.87740987519602,8.42479011667814,7.54168332708699,8.02824354173776,10852921.8809847,0.0,1.0
1997-01-27,31.63,32.5,31.0,32.13,1326400,7.69494979470198,7.90660348807507,7.54168332708699,7.81658984836467,5452151.49147375,0.0,1.0
1997-01-28,31.88,33.25,31.38,32.25,2409300,7.75576982153333,8.08906356856911,7.63412976787063,7.84578346124372,9903399.11671267,0.0,1.0
1997-01-29,31.75,32.38,31.63,32.0,1534500,7.72414340758103,7.87740987519602,7.69494979470198,7.78496343441237,6307544.07694998,0.0,1.0
1997-01-30,31.75,32.0,31.5,31.88,336300,7.72414340758103,7.78496343441237,7.66332338074968,7.75576982153333,1382357.16720644,0.0,1.0
1997-01-31,31.88,32.0,31.5,31.88,629100,7.75576982153333,7.78496343441237,7.66332338074968,7.75576982153333,2585908.09958243,0.0,1.0
1997-02-03,33.25,33.63,31.75,31.75,815900,8.08906356856911,8.18151000935275,7.72414340758103,7.72414340758103,3353747.2873141,0.0,1.0
1997-02-04,31.88,33.38,31.38,32.63,620100,7.75576982153333,8.12068998252141,7.63412976787063,7.93822990202737,2548913.70616923,0.0,1.0
1997-02-05,30.88,32.0,30.5,31.75,1051400,7.51248971420794,7.78496343441237,7.42004327342429,7.72414340758103,4321767.24829275,0.0,1.0
1997-02-06,31.13,31.75,30.5,31.0,601100,7.57330974103929,7.72414340758103,7.42004327342429,7.54168332708699,2470814.43118582,0.0,1.0
1997-02-07,31.63,32.25,31.13,31.5,893300,7.69494979470198,7.84578346124372,7.57330974103929,7.66332338074968,3671899.07066759,0.0,1.0
1997-02-10,30.63,31.88,30.5,31.63,1495100,7.45166968737659,7.75576982153333,7.42004327342429,7.69494979470198,6145590.84356333,0.0,1.0
1997-02-11,30.63,31.25,30.25,30.88,1028300,7.45166968737659,7.60250335391833,7.35922324659295,7.51248971420794,4226814.97186554,0.0,1.0
1997-02-12,32.0,32.25,30.63,30.75,1080400,7.78496343441237,7.84578346124372,7.45166968737659,7.48086330025564,4440971.40484638,0.0,1.0
1997-02-13,33.63,33.88,31.13,31.88,1647500,8.18151000935275,8.2423300361841,7.57330974103929,7.75576982153333,6772029.23869346,0.0,1.0
1997-02-14,32.75,34.75,32.63,34.0,1174600,7.96742351490641,8.45398372955719,7.93822990202737,8.27152364906315,4828179.38923784,0.0,1.0
1997-02-18,32.0,33.0,31.5,32.75,549600,7.78496343441237,8.02824354173776,7.66332338074968,7.96742351490641,2259124.29109919,0.0,1.0
1997-02-19,32.0,32.5,31.63,32.13,454000,7.78496343441237,7.90660348807507,7.69494979470198,7.81658984836467,1866161.62328791,0.0,1.0
1997-02-20,31.38,32.0,30.63,32.0,803200,7.63412976787063,7.78496343441237,7.45166968737659,7.78496343441237,3301544.08771993,0.0,1.0
1997-02-21,29.75,31.25,29.38,31.13,1253400,7.23758319293025,7.60250335391833,7.14756955321986,7.57330974103929,5152085.85601116,0.0,1.0
1997-02-24,29.88,30.25,29.13,29.75,1274400,7.26920960688255,7.35922324659295,7.08674952638851,7.23758319293025,5238406.10730861,0.0,1.0
1997-02-25,29.5,30.38,29.38,30.13,1173500,7.17676316609891,7.39084966054525,7.14756955321986,7.3300296337139,4823657.85226511,0.0,1.0
1997-02-26,30.0,30.13,29.5,29.75,1432800,7.2984032197616,7.3300296337139,7.17676316609891,7.23758319293025,5889507.43138087,0.0,1.0
1997-02-27,29.75,30.25,29.63,29.88,689300,7.23758319293025,7.35922324659295,7.20838958005121,7.26920960688255,2833359.48663514,0.0,1.0
1997-02-28,31.25,32.13,29.63,29.75,2210500,7.60250335391833,7.81658984836467,7.20838958005121,7.23758319293025,9086234.07109674,0.0,1.0
1997-03-03,30.25,31.13,30.0,30.88,1101500,7.35922324659295,7.57330974103929,7.2984032197616,7.51248971420794,4527702.70495954,0.0,1.0
1997-03-04,30.25,30.75,30.25,30.5,1067700,7.35922324659295,7.48086330025564,7.35922324659295,7.42004327342429,4388768.2052522,0.0,1.0
1997-03-05,31.13,31.13,30.0,30.25,1071700,7.57330974103929,7.57330974103929,7.2984032197616,7.35922324659295,4405210.15788029,0.0,1.0
1997-03-06,30.25,31.13,30.13,31.13,775600,7.35922324659295,7.57330974103929,7.3300296337139,7.57330974103929,3188094.61458612,0.0,1.0
1997-03-07,31.5,32.13,30.13,30.25,1879900,7.66332338074968,7.81658984836467,7.3300296337139,7.35922324659295,7727306.68638533,0.0,1.0
1997-03-10,29.19,29.75,27.88,29.25,2886900,7.10134633282804,7.23758319293025,6.78264939223178,7.11594313926756,11866568.2605063,0.0,1.0
1997-03-11,28.5,30.0,28.38,29.63,1303800,6.93348305877352,7.2984032197616,6.90428944589447,7.20838958005121,5359254.45912505,0.0,1.0
1997-03-12,27.88,28.75,27.5,28.5,1075100,6.78264939223178,6.99430308560487,6.69020295144813,6.93348305877352,4419185.81761416,0.0,1.0
1997-03-13,27.25,27.88,26.5,27.63,890700,6.62938292461679,6.78264939223178,6.44692284412275,6.72182936540043,3661211.80145934,0.0,1.0
1997-03-14,27.81,28.38,27.13,27.63,682400,6.765619784719,6.90428944589447,6.60018931173774,6.72182936540043,2804997.11835169,0.0,1.0
1997-03-17,28.0,28.88,27.0,27.75,774500,6.81184300511083,7.02592949955717,6.56856289778544,6.75102297827948,3183573.0776134,0.0,1.0
1997-03-18,26.63,28.25,26.25,27.44,1055100,6.47854925807505,6.87266303194217,6.3861028172914,6.67560614500861,4336976.05447372,0.0,1.0
1997-03-19,26.25,27.38,25.63,26.5,1224800,6.3861028172914,6.66100933856909,6.23526915074966,6.44692284412275,5034525.89472033,0.0,1.0
1997-03-20,27.63,27.63,25.25,26.5,1774300,6.72182936540043,6.72182936540043,6.14282270996601,6.44692284412275,7293239.13700382,0.0,1.0
1997-03-21,27.0,27.25,26.38,26.5,1406300,6.56856289778544,6.62938292461679,6.4177292312437,6.44692284412275,5780579.49521979,0.0,1.0
1997-03-24,28.5,28.63,27.0,27.25,1375200,6.93348305877352,6.96510947272582,6.56856289778544,6.62938292461679,5652743.31353641,0.0,1.0
1997-03-25,28.13,29.0,27.75,28.75,1273300,6.84346941906313,7.05512311243621,6.75102297827948,6.99430308560487,5233884.57033589,0.0,1.0
1997-03-26,27.5,28.0,27.0,27.63,1323500,6.69020295144813,6.81184300511083,6.56856289778544,6.72182936540043,5440231.07581838,0.0,1.0
1997-03-27,26.5,27.5,26.25,27.5,1042100,6.44692284412275,6.69020295144813,6.3861028172914,6.69020295144813,4283539.70843244,0.0,1.0
1997-03-31,26.63,27.13,26.25,26.63,1093100,6.47854925807505,6.60018931173774,6.3861028172914,6.47854925807505,4493174.60444055,0.0,1.0
1997-04-01,24.0,26.63,23.5,26.5,1732100,5.83872257580928,6.47854925807505,5.71708252214659,6.44692284412275,7119776.5367775,0.0,1.0
1997-04-02,24.25,24.88,23.75,24.0,837900,5.89954260264063,6.05280907025562,5.77790254897793,5.83872257580928,3444178.02676858,0.0,1.0
1997-04-03,23.25,24.75,22.63,24.25,2325000,5.65626249531524,6.02118265630332,5.5054288287735,5.89954260264063,9556884.96507574,0.0,1.0
1997-04-04,23.25,23.75,22.75,22.88,2551100,5.65626249531524,5.77790254897793,5.53462244165255,5.56624885560485,10486266.3373784,0.0,1.0
1997-04-07,23.0,23.63,22.75,23.25,907200,5.59544246848389,5.74870893609889,5.53462244165255,5.65626249531524,3729034.8560502,0.0,1.0
1997-04-08,23.13,23.25,22.75,22.75,741100,5.62706888243619,5.65626249531524,5.53462244165255,5.53462244165255,3046282.77316888,0.0,1.0
1997-04-09,22.75,23.63,22.63,23.0,578100,5.53462244165255,5.74870893609889,5.5054288287735,5.59544246848389,2376273.20357431,0.0,1.0
1997-04-10,22.25,22.88,21.75,22.5,750900,5.41298238798985,5.56624885560485,5.29134233432716,5.4738024148212,3086565.55710769,0.0,1.0
1997-04-11,21.75,22.13,21.25,22.0,1272400,5.29134233432716,5.38378877511081,5.16970228066447,5.35216236115851,5230185.13099457,0.0,1.0
1997-04-14,24.0,24.13,21.25,21.75,1332200,5.83872257580928,5.87034898976158,5.16970228066447,5.29134233432716,5475992.32278447,0.0,1.0
1997-04-15,22.94,25.63,22.5,24.75,1961400,5.58084566204437,6.23526915074966,5.4738024148212,6.02118265630332,8062311.47118261,0.0,1.0
1997-04-16,22.25,23.13,21.38,22.63,1956900,5.41298238798985,5.62706888243619,5.20132869461677,5.5054288287735,8043814.27447601,0.0,1.0
1997-04-17,22.75,23.38,22.25,22.63,1080900,5.53462244165255,5.68788890926754,5.41298238798985,5.5054288287735,4443026.64892489,0.0,1.0
1997-04-18,22.38,23.5,22.13,23.38,1330600,5.44460880194215,5.71708252214659,5.38378877511081,5.68788890926754,5469415.54173324,0.0,1.0
1997-04-21,21.75,22.5,21.63,22.5,472200,5.29134233432716,5.4738024148212,5.26214872144811,5.4738024148212,1940972.5077457,0.0,1.0
1997-04-22,21.63,21.88,20.0,21.88,1214100,5.26214872144811,5.32296874827946,4.86560214650773,5.32296874827946,4990543.6714402,0.0,1.0
1997-04-23,22.5,22.75,21.38,21.63,1386800,5.4738024148212,5.53462244165255,5.20132869461677,5.26214872144811,5700424.97615786,0.0,1.0
1997-04-24,22.25,23.13,21.5,22.63,598900,5.41298238798985,5.62706888243619,5.23052230749581,5.5054288287735,2461771.35724037,0.0,1.0
1997-04-25,20.13,22.5,20.0,22.38,708100,4.89722856046003,5.4738024148212,4.86560214650773,5.44460880194215,2910636.66398716,0.0,1.0
1997-04-28,21.13,21.25,19.25,20.38,795800,5.14050866778542,5.16970228066447,4.68314206601369,4.95804858729138,3271126.47535797,0.0,1.0
1997-04-29,23.88,24.25,22.13,22.63,1605900,5.80952896293023,5.89954260264063,5.38378877511081,5.5054288287735,6601032.93136135,0.0,1.0
1997-04-30,24.13,24.25,23.13,24.25,1048400,5.87034898976158,5.89954260264063,5.62706888243619,5.89954260264063,4309435.78382168,0.0,1.0
1997-05-01,24.88,25.5,23.75,24.13,825800,6.05280907025562,6.20364273679736,5.77790254897793,5.87034898976158,3394441.12006862,0.0,1.0
1997-05-02,28.25,28.25,24.75,24.88,1080800,6.87266303194217,6.87266303194217,6.02118265630332,6.05280907025562,4442615.60010919,0.0,1.0
1997-05-05,29.63,30.0,27.38,28.25,2144900,7.20838958005121,7.2984032197616,6.66100933856909,6.87266303194217,8816586.04799611,0.0,1.0
1997-05-06,29.0,30.25,28.88,29.38,1933200,7.05512311243621,7.35922324659295,7.02592949955717,7.14756955321986,7946395.70515459,0.0,1.0
1997-05-07,28.25,31.13,28.0,29.75,2316500,6.87266303194217,7.57330974103929,6.81184300511083,7.23758319293025,9521945.81574106,0.0,1.0
1997-05-08,29.69,30.0,27.63,28.75,1820400,7.22298638649073,7.2984032197616,6.72182936540043,6.99430308560487,7482732.64104253,0.0,1.0
1997-05-09,30.0,30.63,29.75,29.75,921100,7.2984032197616,7.45166968737659,7.23758319293025,7.23758319293025,3786170.6414328,0.0,1.0
1997-05-12,29.0,30.0,28.5,29.25,586400,7.05512311243621,7.2984032197616,6.93348305877352,7.11594313926756,2410390.2552776,0.0,1.0
1997-05-13,29.0,29.13,28.0,29.13,653200,7.05512311243621,7.08674952638851,6.81184300511083,7.08674952638851,2684970.86416666,0.0,1.0
1997-05-14,28.25,29.38,28.0,29.0,992000,6.87266303194217,7.14756955321986,6.81184300511083,7.05512311243621,4077604.25176565,0.0,1.0
1997-05-15,28.13,28.5,27.75,28.13,1140400,6.84346941906313,6.93348305877352,6.75102297827948,6.84346941906313,4687600.69426769,0.0,1.0
1997-05-16,28.13,28.5,27.0,27.88,1129400,6.84346941906313,6.93348305877352,6.56856289778544,6.78264939223178,4642385.32454045,0.0,1.0
1997-05-19,29.31,29.75,28.25,28.38,862900,7.13053994570708,7.23758319293025,6.87266303194217,6.90428944589447,3546940.23069413,0.0,1.0
1997-05-20,29.63,29.63,28.75,29.25,640400,7.20838958005121,7.20838958005121,6.99430308560487,7.11594313926756,2632356.61575677,0.0,1.0
1997-05-21,29.75,30.0,29.38,29.63,648400,7.23758319293025,7.2984032197616,7.14756955321986,7.20838958005121,2665240.52101295,0.0,1.0
1997-05-22,29.81,30.13,29.31,29.75,793700,7.25217999936978,7.3300296337139,7.13053994570708,7.23758319293025,3262494.45022822,0.0,1.0
1997-05-23,30.75,31.13,29.88,30.13,520800,7.48086330025564,7.57330974103929,7.26920960688255,7.3300296337139,2140742.23217697,0.0,1.0
1997-05-27,33.38,34.13,29.88,31.75,1792600,8.12068998252141,8.30315006301545,7.26920960688255,7.72414340758103,7368461.07027732,0.0,1.0
1997-05-28,32.5,33.75,32.13,33.38,1428100,7.90660348807507,8.2107036222318,7.81658984836467,8.12068998252141,5870188.13704286,0.0,1.0
1997-05-29,32.0,32.75,31.5,32.25,754700,7.78496343441237,7.96742351490641,7.66332338074968,7.84578346124372,3102185.41210437,0.0,1.0
1997-05-30,32.0,32.5,30.25,31.0,915400,7.78496343441237,7.90660348807507,7.35922324659295,7.54168332708699,3762740.85893778,0.0,1.0
1997-06-02,32.0,32.25,31.0,32.0,512700,7.78496343441237,7.84578346124372,7.54168332708699,7.78496343441237,2107447.27810509,0.0,1.0
1997-06-03,30.88,33.13,30.75,31.5,1263300,7.51248971420794,8.05986995569006,7.48086330025564,7.66332338074968,5192779.68876567,0.0,1.0
1997-06-04,30.38,31.75,29.75,31.0,836100,7.39084966054525,7.72414340758103,7.23758319293025,7.54168332708699,3436779.14808594,0.0,1.0
1997-06-05,31.0,31.38,29.88,30.5,488500,7.54168332708699,7.63412976787063,7.26920960688255,7.42004327342429,2007973.46470516,0.0,1.0
1997-06-06,31.0,31.0,30.25,31.0,439600,7.54168332708699,7.54168332708699,7.35922324659295,7.54168332708699,1806970.59382679,0.0,1.0
1997-06-09,32.0,32.75,31.0,31.88,1019900,7.78496343441237,7.96742351490641,7.54168332708699,7.75576982153333,4192286.87134656,0.0,1.0
1997-06-10,33.5,33.63,31.75,32.0,1145600,8.14988359540045,8.18151000935275,7.72414340758103,7.78496343441237,4708975.2326842,0.0,1.0
1997-06-11,33.25,33.5,32.75,33.38,946100,8.08906356856911,8.14988359540045,7.96742351490641,8.12068998252141,3888932.84535835,0.0,1.0
1997-06-12,34.5,35.0,33.13,33.38,1278600,8.39316370272584,8.51480375638853,8.05986995569006,8.12068998252141,5255670.1575681,0.0,1.0
1997-06-13,35.0,35.75,34.38,34.5,1282200,8.51480375638853,8.69726383688257,8.3639700898468,8.39316370272584,5270467.91493338,0.0,1.0
1997-06-16,35.63,35.63,34.38,34.88,1716400,8.66807022400353,8.66807022400353,8.3639700898468,8.48561014350949,7055241.87271225,0.0,1.0
1997-06-17,35.25,35.88,34.88,35.63,1321900,8.57562378321988,8.72889025083487,8.48561014350949,8.66807022400353,5433654.29476715,0.0,1.0
1997-06-18,33.0,35.25,32.88,35.0,1069900,8.02824354173776,8.57562378321988,7.99904992885871,8.51480375638853,4397811.27919765,0.0,1.0
1997-06-19,35.0,35.13,33.13,33.75,743500,8.51480375638853,8.54643017034083,8.05986995569006,8.2107036222318,3056147.94474573,0.0,1.0
1997-06-20,33.13,34.75,33.13,34.38,909800,8.05986995569006,8.45398372955719,8.05986995569006,8.3639700898468,3739722.12525846,0.0,1.0
1997-06-23,33.88,34.75,32.88,33.25,879000,8.2423300361841,8.45398372955719,7.99904992885871,8.08906356856911,3613119.09002218,0.0,1.0
1997-06-24,34.13,34.5,33.38,34.13,773300,8.30315006301545,8.39316370272584,8.12068998252141,8.30315006301545,3178640.49182498,0.0,1.0
1997-06-25,33.5,35.0,32.88,34.0,913700,8.14988359540045,8.51480375638853,7.99904992885871,8.27152364906315,3755753.02907084,0.0,1.0
1997-06-26,33.5,33.88,33.0,33.63,530300,8.14988359540045,8.2423300361841,8.02824354173776,8.18151000935275,2179791.86966867,0.0,1.0
1997-06-27,33.0,33.88,32.75,33.88,462400,8.02824354173776,8.2423300361841,7.96742351490641,8.2423300361841,1900689.72380689,0.0,1.0
1997-06-30,33.63,34.0,32.5,32.88,646300,8.18151000935275,8.27152364906315,7.90660348807507,7.99904992885871,2656608.49588321,0.0,1.0
1997-07-01,33.38,34.63,33.0,33.5,904300,8.12068998252141,8.42479011667814,8.02824354173776,8.14988359540045,3717114.44039483,0.0,1.0
1997-07-02,34.0,34.13,33.38,33.5,565000,8.27152364906315,8.30315006301545,8.12068998252141,8.14988359540045,2322425.80871733,0.0,1.0
1997-07-03,34.38,34.75,34.0,34.38,549900,8.3639700898468,8.45398372955719,8.27152364906315,8.3639700898468,2260357.4375463,0.0,1.0
1997-07-07,36.0,36.5,34.38,34.5,1558600,8.75808386371392,8.87972391737661,8.3639700898468,8.39316370272584,6406606.84153421,0.0,1.0
1997-07-08,35.25,35.88,35.0,35.75,680400,8.57562378321988,8.72889025083487,8.51480375638853,8.69726383688257,2796776.14203765,0.0,1.0
1997-07-09,34.0,35.25,33.0,34.5,1236400,8.27152364906315,8.57562378321988,8.02824354173776,8.39316370272584,5082207.55734178,0.0,1.0
1997-07-10,33.5,34.0,33.0,33.75,713600,8.14988359540045,8.27152364906315,8.02824354173776,8.2107036222318,2933244.34885077,0.0,1.0
1997-07-11,32.75,33.75,32.25,33.75,836200,7.96742351490641,8.2107036222318,7.84578346124372,8.2107036222318,3437190.19690165,0.0,1.0
1997-07-14,34.0,34.38,33.75,34.25,531200,8.27152364906315,8.3639700898468,8.2107036222318,8.33234367589449,2183491.30900999,0.0,1.0
1997-07-15,33.88,34.13,33.88,34.0,137700,8.2423300361841,8.30315006301545,8.2423300361841,8.27152364906315,566014.219221905,0.0,1.0
1997-07-16,33.88,34.38,33.5,34.0,968500,8.2423300361841,8.3639700898468,8.14988359540045,8.27152364906315,3981007.78007564,0.0,1.0
1997-07-17,33.75,34.13,33.38,33.63,357500,8.2107036222318,8.30315006301545,8.12068998252141,8.18151000935275,1469499.5161353,0.0,1.0
1997-07-18,33.75,34.25,33.0,33.88,740100,8.2107036222318,8.33234367589449,8.02824354173776,8.2423300361841,3042172.28501185,0.0,1.0
1997-07-21,32.75,33.75,32.5,33.38,564000,7.96742351490641,8.2107036222318,7.90660348807507,8.12068998252141,2318315.32056031,0.0,1.0
1997-07-22,33.75,34.0,31.5,32.25,927000,8.2107036222318,8.27152364906315,7.66332338074968,7.84578346124372,3810422.52155923,0.0,1.0
1997-07-23,34.25,34.25,33.5,33.75,744400,8.33234367589449,8.33234367589449,8.14988359540045,8.2107036222318,3059847.38408705,0.0,1.0
1997-07-24,36.0,36.13,33.88,34.25,3221400,8.75808386371392,8.78971027766622,8.2423300361841,8.33234367589449,13241526.5490301,0.0,1.0
1997-07-25,35.88,36.0,35.31,35.88,848300,8.72889025083487,8.75808386371392,8.5902205896594,8.72889025083487,3486927.10360161,0.0,1.0
1997-07-28,34.38,36.0,34.38,35.0,662300,8.3639700898468,8.75808386371392,8.3639700898468,8.51480375638853,2722376.30639555,0.0,1.0
1997-07-29,34.63,35.0,33.63,34.5,801500,8.42479011667814,8.51480375638853,8.18151000935275,8.39316370272584,3294556.25785299,0.0,1.0
1997-07-30,35.0,35.38,33.63,34.5,1066000,8.51480375638853,8.60725019717218,8.18151000935275,8.39316370272584,4381780.37538527,0.0,1.0
1997-07-31,33.5,34.38,33.0,34.25,685400,8.14988359540045,8.3639700898468,8.02824354173776,8.33234367589449,2817328.58282276,0.0,1.0
1997-08-01,33.63,33.75,32.38,33.13,711700,8.18151000935275,8.2107036222318,7.87740987519602,8.05986995569006,2925434.42135243,0.0,1.0
1997-08-04,32.88,33.75,32.63,33.0,526300,7.99904992885871,8.2107036222318,7.93822990202737,8.02824354173776,2163349.91704059,0.0,1.0
1997-08-05,33.0,33.25,32.5,32.88,575500,8.02824354173776,8.08906356856911,7.90660348807507,7.99904992885871,2365585.93436606,0.0,1.0
1997-08-06,34.0,34.75,33.13,33.25,1782500,8.27152364906315,8.45398372955719,8.05986995569006,8.08906356856911,7326945.1398914,0.0,1.0
1997-08-07,33.0,34.5,33.0,34.13,443800,8.02824354173776,8.39316370272584,8.02824354173776,8.30315006301545,1824234.64408629,0.0,1.0
1997-08-08,32.63,33.88,31.88,32.88,984900,7.93822990202737,8.2423300361841,7.75576982153333,7.99904992885871,4048419.78585079,0.0,1.0
1997-08-11,32.0,32.88,32.0,32.75,365500,7.78496343441237,7.99904992885871,7.78496343441237,7.96742351490641,1502383.42139148,0.0,1.0
1997-08-12,32.13,33.25,32.0,32.0,539800,7.81658984836467,8.08906356856911,7.78496343441237,7.78496343441237,2218841.50716038,0.0,1.0
1997-08-13,33.38,33.63,32.38,32.63,913800,8.12068998252141,8.18151000935275,7.87740987519602,7.93822990202737,3756164.07788654,0.0,1.0
1997-08-14,33.75,34.0,33.38,33.63,452200,8.2107036222318,8.27152364906315,8.12068998252141,8.18151000935275,1858762.74460527,0.0,1.0
1997-08-15,33.38,34.0,33.25,33.63,565200,8.12068998252141,8.27152364906315,8.08906356856911,8.18151000935275,2323247.90634873,0.0,1.0
1997-08-18,31.75,33.75,30.75,33.25,975700,7.72414340758103,8.2107036222318,7.48086330025564,8.08906356856911,4010603.29480619,0.0,1.0
1997-08-19,33.25,33.5,31.75,32.0,869800,8.08906356856911,8.14988359540045,7.72414340758103,7.78496343441237,3575302.59897758,0.0,1.0
1997-08-20,33.13,33.25,32.63,33.13,420400,8.05986995569006,8.08906356856911,7.93822990202737,8.05986995569006,1728049.22121197,0.0,1.0
1997-08-21,32.88,33.25,32.63,32.88,440400,7.99904992885871,8.08906356856911,7.93822990202737,7.99904992885871,1810258.98435241,0.0,1.0
1997-08-22,32.5,32.75,31.38,32.63,507200,7.90660348807507,7.96742351490641,7.63412976787063,7.93822990202737,2084839.59324147,0.0,1.0
1997-08-25,31.25,33.0,30.75,32.63,693200,7.60250335391833,8.02824354173776,7.48086330025564,7.93822990202737,2849390.39044753,0.0,1.0
1997-08-26,31.5,32.0,30.88,31.38,722700,7.66332338074968,7.78496343441237,7.51248971420794,7.63412976787063,2970649.79107967,0.0,1.0
1997-08-27,31.0,31.63,30.5,31.63,509700,7.54168332708699,7.69494979470198,7.42004327342429,7.69494979470198,2095115.81363402,0.0,1.0
1997-08-28,30.75,31.13,29.88,30.63,1019400,7.48086330025564,7.57330974103929,7.26920960688255,7.45166968737659,4190231.62726805,0.0,1.0
1997-08-29,30.88,31.0,30.38,30.75,424800,7.51248971420794,7.54168332708699,7.39084966054525,7.48086330025564,1746135.36910287,0.0,1.0
1997-09-02,31.38,32.0,30.75,31.0,666500,7.63412976787063,7.78496343441237,7.48086330025564,7.54168332708699,2739640.35665505,0.0,1.0
1997-09-03,33.25,33.75,31.38,32.0,1723100,8.08906356856911,8.2107036222318,7.63412976787063,7.78496343441237,7082782.1433643,0.0,1.0
1997-09-04,34.25,34.38,32.88,33.0,1550000,8.33234367589449,8.3639700898468,7.99904992885871,8.02824354173776,6371256.64338383,0.0,1.0
1997-09-05,34.25,35.0,33.88,34.38,1307200,8.33234367589449,8.51480375638853,8.2423300361841,8.3639700898468,5373230.11885893,0.0,1.0
1997-09-08,35.0,35.0,34.0,34.13,668400,8.51480375638853,8.51480375638853,8.27152364906315,8.30315006301545,2747450.28415339,0.0,1.0
1997-09-09,34.88,35.25,34.38,34.75,816600,8.48561014350949,8.57562378321988,8.3639700898468,8.45398372955719,3356624.62902402,0.0,1.0
1997-09-10,34.88,35.38,34.63,34.88,759100,8.48561014350949,8.60725019717218,8.42479011667814,8.48561014350949,3120271.55999527,0.0,1.0
1997-09-11,34.88,35.0,34.0,34.63,506600,8.48561014350949,8.51480375638853,8.27152364906315,8.42479011667814,2082373.30034726,0.0,1.0
1997-09-12,35.38,35.63,34.63,35.0,439600,8.60725019717218,8.66807022400353,8.42479011667814,8.51480375638853,1806970.59382679,0.0,1.0
1997-09-15,33.5,35.38,33.5,35.13,478600,8.14988359540045,8.60725019717218,8.14988359540045,8.54643017034083,1967279.63195065,0.0,1.0
1997-09-16,34.25,34.5,33.5,34.0,641000,8.33234367589449,8.39316370272584,8.14988359540045,8.27152364906315,2634822.90865099,0.0,1.0
1997-09-17,34.63,34.88,33.5,34.38,410800,8.42479011667814,8.48561014350949,8.14988359540045,8.3639700898468,1688588.53490456,0.0,1.0
1997-09-18,34.88,35.0,34.38,34.38,232600,8.48561014350949,8.51480375638853,8.3639700898468,8.3639700898468,956099.545323276,0.0,1.0
1997-09-19,35.38,35.5,34.63,34.75,859600,8.60725019717218,8.63644381005123,8.42479011667814,8.45398372955719,3533375.61977596,0.0,1.0
1997-09-22,36.0,36.63,35.13,35.38,1170500,8.75808386371392,8.91135033132892,8.54643017034083,8.60725019717218,4811326.38779404,0.0,1.0
1997-09-23,35.63,36.25,35.25,36.0,1178700,8.66807022400353,8.81890389054527,8.57562378321988,8.75808386371392,4845032.39068162,0.0,1.0
1997-09-24,34.38,35.88,33.5,35.5,999600,8.3639700898468,8.72889025083487,8.14988359540045,8.63644381005123,4108843.96175901,0.0,1.0
1997-09-25,35.0,35.38,34.13,34.5,606700,8.51480375638853,8.60725019717218,8.30315006301545,8.39316370272584,2493833.16486514,0.0,1.0
1997-09-26,37.5,37.75,35.13,35.25,1893200,9.123004024702,9.18382405153335,8.54643017034083,8.57562378321988,7781976.17887372,0.0,1.0
1997-09-29,39.13,39.25,36.75,37.5,2265600,9.51955059964238,9.54874421252143,8.94054394420796,9.123004024702,9312721.96854864,0.0,1.0
1997-09-30,38.63,39.0,38.0,38.88,1182700,9.39791054597969,9.48792418569008,9.24464407836469,9.45873057281103,4861474.34330971,0.0,1.0
1997-10-01,37.13,39.13,36.38,38.5,1945900,9.03299038499161,9.51955059964238,8.85053030449757,9.36628413202739,7998598.90474876,0.0,1.0
1997-10-02,38.0,38.13,36.13,36.75,1200800,9.24464407836469,9.27627049231699,8.78971027766622,8.94054394420796,4935874.17895181,0.0,1.0
1997-10-03,39.25,40.25,37.88,38.38,3650100,9.54874421252143,9.79202431984681,9.21545046548565,9.33709051914834,15003692.8219454,0.0,1.0
1997-10-06,39.63,40.0,38.5,39.38,1499300,9.64119065330507,9.73120429301547,9.36628413202739,9.58037062647373,6162854.89382282,0.0,1.0
1997-10-07,39.25,39.75,39.0,39.75,608100,9.54874421252143,9.67038426618412,9.48792418569008,9.67038426618412,2499587.84828497,0.0,1.0
1997-10-08,37.63,39.38,37.25,38.5,1678400,9.1546304386543,9.58037062647373,9.06218399787065,9.36628413202739,6899043.32274543,0.0,1.0
1997-10-09,38.75,38.88,36.13,37.5,1802300,9.42710415885873,9.45873057281103,8.78971027766622,9.123004024702,7408332.80540043,0.0,1.0
1997-10-10,36.63,39.0,36.63,38.38,755900,8.91135033132892,9.48792418569008,8.91135033132892,9.33709051914834,3107117.99789279,0.0,1.0
1997-10-13,37.0,37.75,36.38,36.88,488200,9.00136397103931,9.18382405153335,8.85053030449757,8.97217035816026,2006740.31825805,0.0,1.0
1997-10-14,37.13,37.75,36.5,37.13,603200,9.03299038499161,9.18382405153335,8.87972391737661,9.03299038499161,2479446.45631556,0.0,1.0
1997-10-15,37.75,38.13,36.75,36.88,603600,9.18382405153335,9.27627049231699,8.94054394420796,8.97217035816026,2481090.65157837,0.0,1.0
1997-10-16,36.75,38.13,36.38,37.88,545800,8.94054394420796,9.27627049231699,8.85053030449757,9.21545046548565,2243504.43610251,0.0,1.0
1997-10-17,34.88,37.13,34.0,36.38,1285600,8.48561014350949,9.03299038499161,8.27152364906315,8.85053030449757,5284443.57466725,0.0,1.0
1997-10-20,37.0,37.25,34.63,35.38,967700,9.00136397103931,9.06218399787065,8.42479011667814,8.60725019717218,3977719.38955002,0.0,1.0
1997-10-21,38.25,38.88,36.5,37.75,783000,9.30546410519604,9.45873057281103,8.87972391737661,9.18382405153335,3218512.22694809,0.0,1.0
1997-10-22,37.88,39.63,37.75,38.0,1946000,9.21545046548565,9.64119065330507,9.18382405153335,9.24464407836469,7999009.95356446,0.0,1.0
1997-10-23,38.75,39.63,36.25,36.88,2228900,9.42710415885873,9.64119065330507,8.81890389054527,8.97217035816026,9161867.05318594,0.0,1.0
1997-10-24,37.38,39.25,34.88,38.0,4063200,9.09381041182295,9.54874421252143,8.48561014350949,9.24464407836469,16701735.4796111,0.0,1.0
1997-10-27,33.13,37.5,33.0,37.0,1284600,8.05986995569006,9.123004024702,8.02824354173776,9.00136397103931,5280333.08651024,0.0,1.0
1997-10-28,35.88,36.63,30.75,31.63,2190300,8.72889025083487,8.91135033132892,7.48086330025564,7.69494979470198,9003202.21032491,0.0,1.0
1997-10-29,35.88,37.13,34.75,36.0,1521800,8.72889025083487,9.03299038499161,8.45398372955719,8.75808386371392,6255340.87735581,0.0,1.0
1997-10-30,34.0,35.5,33.88,34.75,1491600,8.27152364906315,8.63644381005123,8.2423300361841,8.45398372955719,6131204.13501375,0.0,1.0
1997-10-31,33.88,35.13,33.63,34.13,885500,8.2423300361841,8.54643017034083,8.18151000935275,8.30315006301545,3639837.26304282,0.0,1.0
1997-11-03,34.63,34.75,34.25,34.63,734100,8.42479011667814,8.45398372955719,8.33234367589449,8.42479011667814,3017509.35606972,0.0,1.0
1997-11-04,34.5,34.88,34.0,34.0,515400,8.39316370272584,8.48561014350949,8.27152364906315,8.27152364906315,2118545.59612905,0.0,1.0
1997-11-05,34.38,34.75,34.38,34.5,363000,8.3639700898468,8.45398372955719,8.3639700898468,8.39316370272584,1492107.20099892,0.0,1.0
1997-11-06,32.06,34.38,31.81,34.25,1277300,7.7995602408519,8.3639700898468,7.73874021402055,8.33234367589449,5250326.52296397,0.0,1.0
1997-11-07,33.19,33.81,31.0,31.38,1480400,8.07446676212958,8.22530042867132,7.54168332708699,7.63412976787063,6085166.66765511,0.0,1.0
1997-11-10,33.13,33.75,31.44,33.5,858400,8.05986995569006,8.2107036222318,7.64872657431016,8.14988359540045,3528443.03398753,0.0,1.0
1997-11-11,32.0,33.25,31.75,33.25,424300,7.78496343441237,8.08906356856911,7.72414340758103,8.08906356856911,1744080.12502436,0.0,1.0
1997-11-12,30.0,32.25,29.94,31.5,858400,7.2984032197616,7.84578346124372,7.28380641332208,7.66332338074968,3528443.03398753,0.0,1.0
1997-11-13,31.56,31.63,30.25,30.75,1105900,7.6779201871892,7.69494979470198,7.35922324659295,7.48086330025564,4545788.85285044,0.0,1.0
1997-11-14,33.5,33.88,31.13,31.88,1661500,8.14988359540045,8.2423300361841,7.57330974103929,7.75576982153333,6829576.07289176,0.0,1.0
1997-11-17,34.0,34.38,33.5,33.63,636300,8.27152364906315,8.3639700898468,8.14988359540045,8.18151000935275,2615503.61431298,0.0,1.0
1997-11-18,32.94,34.13,32.88,33.88,1087200,8.01364673529824,8.30315006301545,7.99904992885871,8.2423300361841,4468922.72431412,0.0,1.0
1997-11-19,32.0,33.0,31.81,33.0,515100,7.78496343441237,8.02824354173776,7.73874021402055,8.02824354173776,2117312.44968194,0.0,1.0
1997-11-20,35.88,36.5,33.0,33.13,2543500,8.72889025083487,8.87972391737661,8.02824354173776,8.05986995569006,10455026.627385,0.0,1.0
1997-11-21,34.69,36.75,34.13,36.13,1370800,8.43938692311766,8.94054394420796,8.30315006301545,8.78971027766622,5634657.16564552,0.0,1.0
1997-11-24,34.5,35.5,33.5,34.5,854300,8.39316370272584,8.63644381005123,8.14988359540045,8.39316370272584,3511590.03254374,0.0,1.0
1997-11-25,33.88,35.25,33.5,34.5,630500,8.2423300361841,8.57562378321988,8.14988359540045,8.39316370272584,2591662.78300226,0.0,1.0
1997-11-26,34.19,35.13,33.88,33.88,1240300,8.31774686945497,8.54643017034083,8.2423300361841,8.2423300361841,5098238.46115417,0.0,1.0
1997-11-28,33.5,34.25,33.38,34.25,347700,8.14988359540045,8.33234367589449,8.12068998252141,8.33234367589449,1429216.73219649,0.0,1.0
1997-12-01,32.5,33.75,32.38,33.5,1462000,7.90660348807507,8.2107036222318,7.87740987519602,8.14988359540045,6009533.6855659,0.0,1.0
1997-12-02,33.25,33.63,31.5,32.38,1287300,8.08906356856911,8.18151000935275,7.66332338074968,7.87740987519602,5291431.40453419,0.0,1.0
1997-12-03,35.12,35.12,31.75,33.25,1433900,8.54399736926758,8.54399736926758,7.72414340758103,8.08906356856911,5894028.96835359,0.0,1.0
1997-12-04,35.88,36.88,35.13,35.25,1667900,8.72889025083487,8.97217035816026,8.54643017034083,8.57562378321988,6855883.1970967,0.0,1.0
1997-12-05,36.0,36.75,35.0,35.5,1279200,8.75808386371392,8.94054394420796,8.51480375638853,8.63644381005123,5258136.45046232,0.0,1.0
1997-12-08,37.63,37.75,35.31,35.88,1255600,9.1546304386543,9.18382405153335,8.5902205896594,8.72889025083487,5161128.9299566,0.0,1.0
1997-12-09,35.75,37.63,35.38,37.5,1220900,8.69726383688257,9.1546304386543,8.60725019717218,9.123004024702,5018494.99090795,0.0,1.0
1997-12-10,35.31,35.5,34.25,35.25,1327300,8.5902205896594,8.63644381005123,8.33234367589449,8.57562378321988,5455850.93081507,0.0,1.0
1997-12-11,35.25,36.0,34.31,34.63,1308700,8.57562378321988,8.75808386371392,8.34694048233402,8.42479011667814,5379395.85109446,0.0,1.0
1997-12-12,33.44,35.88,33.0,35.5,604100,8.13528678896093,8.72889025083487,8.02824354173776,8.63644381005123,2483145.89565688,0.0,1.0
1997-12-15,33.63,33.63,32.25,33.25,1596400,8.18151000935275,8.18151000935275,7.84578346124372,8.08906356856911,6561983.29386964,0.0,1.0
1997-12-16,35.0,35.0,33.38,33.75,1132600,8.51480375638853,8.51480375638853,8.12068998252141,8.2107036222318,4655538.88664292,0.0,1.0
1997-12-17,35.88,36.5,35.0,35.13,1385700,8.72889025083487,8.87972391737661,8.51480375638853,8.54643017034083,5695903.43918514,0.0,1.0
1997-12-18,35.75,36.25,34.81,36.0,1279700,8.69726383688257,8.81890389054527,8.46858053599671,8.75808386371392,5260191.69454083,0.0,1.0
1997-12-19,35.75,36.38,34.81,35.38,1381300,8.69726383688257,8.85053030449757,8.46858053599671,8.60725019717218,5677817.29129425,0.0,1.0
1997-12-22,37.19,37.88,35.88,36.25,962800,9.04758719143113,9.21545046548565,8.72889025083487,8.81890389054527,3957577.99758061,0.0,1.0
1997-12-23,35.69,38.81,35.5,37.25,1366600,8.68266703044305,9.44170096529826,8.63644381005123,9.06218399787065,5617393.11538602,0.0,1.0
1997-12-24,36.25,36.56,35.69,35.69,195300,8.81890389054527,8.89432072381614,8.68266703044305,8.68266703044305,802778.337066362,0.0,1.0
1997-12-26,37.0,37.0,36.25,36.5,104900,9.00136397103931,9.00136397103931,8.81890389054527,8.87972391737661,431190.207671589,0.0,1.0
1997-12-29,38.5,38.5,37.0,37.25,500900,9.36628413202739,9.36628413202739,9.00136397103931,9.06218399787065,2058943.51785223,0.0,1.0
1997-12-30,37.75,38.5,36.25,38.25,1810200,9.18382405153335,9.36628413202739,8.81890389054527,9.30546410519604,7440805.6618409,0.0,1.0
1997-12-31,37.81,38.25,37.25,38.0,879400,9.19842085797287,9.30546410519604,9.06218399787065,9.24464407836469,3614763.28528499,0.0,1.0
1998-01-02,37.38,38.63,36.25,37.88,601000,9.09381041182295,9.39791054597969,8.81890389054527,9.21545046548565,2470403.38237012,0.0,1.0
1998-01-05,36.38,38.88,36.0,37.38,1211200,8.85053030449757,9.45873057281103,8.75808386371392,9.09381041182295,4978623.25578483,0.0,1.0
1998-01-06,37.88,38.38,35.38,36.13,1036100,9.21545046548565,9.33709051914834,8.60725019717218,8.78971027766622,4258876.77949031,0.0,1.0
1998-01-07,38.13,39.63,36.5,37.63,1802000,9.27627049231699,9.64119065330507,8.87972391737661,9.1546304386543,7407099.65895333,0.0,1.0
1998-01-08,37.69,38.13,37.0,38.0,860000,9.16922724509382,9.27627049231699,9.00136397103931,9.24464407836469,3535019.81503877,0.0,1.0
1998-01-09,36.0,37.66,35.38,37.5,1473900,8.75808386371392,9.16192884187406,8.60725019717218,9.123004024702,6058448.49463447,0.0,1.0
1998-01-12,36.75,37.38,35.25,35.5,1292600,8.94054394420796,9.09381041182295,8.57562378321988,8.63644381005123,5313216.99176641,0.0,1.0
1998-01-13,38.38,39.38,36.88,37.13,1379000,9.33709051914834,9.58037062647373,8.97217035816026,9.03299038499161,5668363.16853309,0.0,1.0
1998-01-14,37.69,38.5,36.63,38.38,1293200,9.16922724509382,9.36628413202739,8.91135033132892,9.33709051914834,5315683.28466062,0.0,1.0
1998-01-15,37.88,39.25,37.44,37.56,1362700,9.21545046548565,9.54874421252143,9.10840721826248,9.13760083114152,5601362.21157364,0.0,1.0
1998-01-16,37.63,38.13,37.0,37.88,791500,9.1546304386543,9.27627049231699,9.00136397103931,9.21545046548565,3253451.37628277,0.0,1.0
1998-01-20,38.06,38.38,37.63,37.69,1095800,9.25924088480422,9.33709051914834,9.1546304386543,9.16922724509382,4504272.92246451,0.0,1.0
1998-01-21,38.13,38.25,37.25,38.0,739000,9.27627049231699,9.30546410519604,9.06218399787065,9.24464407836469,3037650.74803913,0.0,1.0
1998-01-22,37.38,38.0,36.88,37.38,935600,9.09381041182295,9.24464407836469,8.97217035816026,9.09381041182295,3845772.71970962,0.0,1.0
1998-01-23,36.5,39.28,36.09,39.13,7580000,8.87972391737661,9.55604261574119,8.77997907337321,9.51955059964238,31157500.2302254,0.0,1.0
1998-01-26,36.56,37.25,36.38,36.44,2376300,8.89432072381614,9.06218399787065,8.85053030449757,8.86512711093709,9767753.00753096,0.0,1.0
1998-01-27,36.38,37.0,36.0,36.38,920100,8.85053030449757,9.00136397103931,8.75808386371392,8.85053030449757,3782060.15327578,0.0,1.0
1998-01-28,37.06,37.63,36.0,36.0,1601200,9.01596077747883,9.1546304386543,8.75808386371392,8.75808386371392,6581713.63702334,0.0,1.0
1998-01-29,36.88,37.13,36.5,36.5,575600,8.97217035816026,9.03299038499161,8.87972391737661,8.87972391737661,2365996.98318176,0.0,1.0
1998-01-30,35.94,37.19,35.5,37.0,593100,8.7434870572744,9.04758719143113,8.63644381005123,9.00136397103931,2437930.52592964,0.0,1.0
1998-02-02,35.75,36.63,35.13,36.25,775900,8.69726383688257,8.91135033132892,8.54643017034083,8.81890389054527,3189327.76103323,0.0,1.0
1998-02-03,35.25,35.88,34.63,35.69,789200,8.57562378321988,8.72889025083487,8.42479011667814,8.68266703044305,3243997.25352162,0.0,1.0
1998-02-04,35.63,35.88,34.0,34.88,1655400,8.66807022400353,8.72889025083487,8.27152364906315,8.48561014350949,6804502.09513392,0.0,1.0
1998-02-05,35.5,36.38,35.13,36.0,714500,8.63644381005123,8.85053030449757,8.54643017034083,8.75808386371392,2936943.78819209,0.0,1.0
1998-02-06,35.75,36.13,35.25,35.25,953600,8.69726383688257,8.78971027766622,8.57562378321988,8.57562378321988,3919761.50653601,0.0,1.0
1998-02-09,36.13,36.38,35.5,35.5,1223500,8.78971027766622,8.85053030449757,8.63644381005123,8.63644381005123,5029182.2601162,0.0,1.0
1998-02-10,38.13,38.25,36.0,36.0,3881100,9.27627049231699,9.30546410519604,8.75808386371392,8.75808386371392,15953215.5862174,0.0,1.0
1998-02-11,38.06,38.63,37.75,38.13,2012700,9.25924088480422,9.39791054597969,9.18382405153335,9.27627049231699,8273179.51363782,0.0,1.0
1998-02-12,38.06,38.06,36.84,37.81,891000,9.25924088480422,9.25924088480422,8.96243915386725,9.19842085797287,3662444.94790644,0.0,1.0
1998-02-13,38.69,39.98,38.0,38.0,2816700,9.41250735241921,9.72633869086896,9.24464407836469,9.24464407836469,11578011.9918834,0.0,1.0
1998-02-17,39.0,39.25,38.25,38.75,1535400,9.48792418569008,9.54874421252143,9.30546410519604,9.42710415885873,6311243.51629131,0.0,1.0
1998-02-18,39.81,40.13,39.0,39.06,1255100,9.68498107262364,9.76283070696777,9.48792418569008,9.5025209921296,5159073.68587809,0.0,1.0
1998-02-19,44.19,44.25,40.0,40.0,6634900,10.7505479427088,10.7651447491484,9.73120429301547,9.73120429301547,27272677.8730242,0.0,1.0
1998-02-20,42.25,44.44,41.38,44.31,2311800,10.2785845344976,10.8113679695402,10.0669308411245,10.7797415555879,9502626.52140304,0.0,1.0
1998-02-23,41.38,43.13,41.13,43.0,2212800,10.0669308411245,10.4926710289439,10.0061108142932,10.4610446149916,9095688.19385789,0.0,1.0
1998-02-24,41.56,42.25,40.25,41.38,1735300,10.1107212604431,10.2785845344976,9.79202431984681,10.0669308411245,7132930.09887995,0.0,1.0
1998-02-25,44.38,44.5,41.94,42.13,2975400,10.7967711631007,10.8259647759797,10.2031677012267,10.2493909216185,12230346.4624027,0.0,1.0
1998-02-26,44.63,44.88,43.75,44.13,1223400,10.857591189932,10.9184112167634,10.6435046954857,10.7359511362693,5028771.2113005,0.0,1.0
1998-02-27,44.13,45.56,43.75,44.5,1124700,10.7359511362693,11.0838416897446,10.6435046954857,10.8259647759797,4623066.03020245,0.0,1.0
1998-03-02,42.81,45.0,42.69,44.13,744100,10.4148213945998,10.9476048296424,10.3856277817208,10.7359511362693,3058614.23763994,0.0,1.0
1998-03-03,42.63,42.81,41.5,42.75,879600,10.3710309752812,10.4148213945998,10.0961244540035,10.4002245881603,3615585.38291641,0.0,1.0
1998-03-04,43.13,43.88,42.13,42.75,1613900,10.4926710289439,10.675131109438,10.2493909216185,10.4002245881603,6633916.83661754,0.0,1.0
1998-03-05,42.0,43.13,41.88,41.88,513500,10.2177645076662,10.4926710289439,10.1885708947872,10.1885708947872,2110735.66863071,0.0,1.0
1998-03-06,44.63,44.63,42.0,42.13,1180300,10.857591189932,10.857591189932,10.2177645076662,10.2493909216185,4851609.17173286,0.0,1.0
1998-03-09,43.5,45.38,43.5,44.13,753500,10.5826846686543,11.040051270426,10.5826846686543,10.7359511362693,3097252.82631595,0.0,1.0
1998-03-10,44.13,44.19,42.19,43.75,1064400,10.7359511362693,10.7505479427088,10.2639877280581,10.6435046954857,4375203.59433403,0.0,1.0
1998-03-11,44.38,45.38,43.69,44.13,1544800,10.7967711631007,11.040051270426,10.6289078890461,10.7359511362693,6349882.10496729,0.0,1.0
1998-03-12,44.12,45.0,43.38,44.62,1720500,10.7335183351961,10.9476048296424,10.5534910557753,10.8551583888588,7072094.87415602,0.0,1.0
1998-03-13,42.69,45.13,42.56,44.0,1160900,10.3856277817208,10.9792312435947,10.3540013677685,10.704324722317,4771865.70148662,0.0,1.0
1998-03-16,43.56,43.75,42.63,43.13,880800,10.5972814750938,10.6435046954857,10.3710309752812,10.4926710289439,3620517.96870484,0.0,1.0
1998-03-17,42.63,44.38,42.38,43.63,931000,10.3710309752812,10.7967711631007,10.3102109484499,10.6143110826066,3826864.47418733,0.0,1.0
1998-03-18,44.13,44.75,42.5,42.75,624100,10.7359511362693,10.8867848028111,10.3394045613289,10.4002245881603,2565355.65879732,0.0,1.0
1998-03-19,44.25,44.63,43.81,44.13,493600,10.7651447491484,10.857591189932,10.6581015019252,10.7359511362693,2028936.95430596,0.0,1.0
1998-03-20,44.81,44.88,43.5,44.13,841900,10.9013816092506,10.9184112167634,10.5826846686543,10.7359511362693,3460619.97939667,0.0,1.0
1998-03-23,45.06,46.25,44.5,44.75,856100,10.9622016360819,11.2517049637991,10.8259647759797,10.8867848028111,3518988.91122639,0.0,1.0
1998-03-24,47.0,47.69,44.88,45.13,1337600,11.4341650442932,11.6020283183477,10.9184112167634,10.9792312435947,5498188.95883238,0.0,1.0
1998-03-25,46.75,47.75,46.25,47.5,669500,11.3733450174618,11.6166251247872,11.2517049637991,11.5558050979559,2751971.82112612,0.0,1.0
1998-03-26,45.88,46.63,45.0,46.13,581600,11.1616913240887,11.3441514045828,10.9476048296424,11.2225113509201,2390659.9121239,0.0,1.0
1998-03-27,45.5,46.31,44.88,45.63,287900,11.0692448833051,11.2663017702387,10.9184112167634,11.1008712972574,1183409.54040658,0.0,1.0
1998-03-30,45.13,45.63,44.5,45.38,398400,10.9792312435947,11.1008712972574,10.8259647759797,11.040051270426,1637618.48175749,0.0,1.0
1998-03-31,46.94,47.5,44.75,45.38,1352200,11.4195682378536,11.5558050979559,10.8867848028111,11.040051270426,5558202.08592493,0.0,1.0
1998-04-01,46.63,47.13,45.88,46.5,855500,11.3441514045828,11.4657914582455,11.1616913240887,11.3125249906305,3516522.61833216,0.0,1.0
1998-04-02,46.63,47.44,45.63,46.38,699100,11.3441514045828,11.5412082915163,11.1008712972574,11.2833313777514,2873642.27057395,0.0,1.0
1998-04-03,45.31,46.88,45.19,46.63,819500,11.0230216629133,11.4049714314141,10.9938280500342,11.3441514045828,3368545.04467938,0.0,1.0
1998-04-06,43.31,45.63,43.0,45.63,1321000,10.5364614482625,11.1008712972574,10.4610446149916,11.1008712972574,5429954.85542583,0.0,1.0
1998-04-07,42.38,43.75,41.5,43.5,1065600,10.3102109484499,10.6435046954857,10.0961244540035,10.5826846686543,4380136.18012245,0.0,1.0
1998-04-08,42.63,43.75,41.88,42.5,729200,10.3710309752812,10.6435046954857,10.1885708947872,10.3394045613289,2997367.96410032,0.0,1.0
1998-04-09,42.38,43.0,41.75,42.63,286800,10.3102109484499,10.4610446149916,10.1569444808349,10.3710309752812,1178888.00343386,0.0,1.0
1998-04-13,41.63,42.5,40.75,42.38,631900,10.1277508679558,10.3394045613289,9.91366437350951,10.3102109484499,2597417.4664221,0.0,1.0
1998-04-14,43.44,43.5,41.88,42.0,797400,10.5680878622148,10.5826846686543,10.1885708947872,10.2177645076662,3277703.2564092,0.0,1.0
1998-04-15,43.0,44.38,43.0,43.25,726500,10.4610446149916,10.7967711631007,10.4610446149916,10.521864641823,2986269.64607636,0.0,1.0
1998-04-16,43.25,43.56,42.63,43.0,328700,10.521864641823,10.5972814750938,10.3710309752812,10.4610446149916,1351117.45721307,0.0,1.0
1998-04-17,43.63,44.13,42.88,42.88,537700,10.6143110826066,10.7359511362693,10.4318510021126,10.4318510021126,2210209.48203064,0.0,1.0
1998-04-20,43.06,44.44,42.75,43.5,677300,10.4756414214312,10.8113679695402,10.4002245881603,10.5826846686543,2784033.62875087,0.0,1.0
1998-04-21,43.0,43.5,41.88,43.0,749400,10.4610446149916,10.5826846686543,10.1885708947872,10.4610446149916,3080399.82487216,0.0,1.0
1998-04-22,43.13,43.38,42.25,43.13,707600,10.4926710289439,10.5534910557753,10.2785845344976,10.4926710289439,2908581.41990865,0.0,1.0
1998-04-23,44.81,45.69,43.0,43.0,1421200,10.9013816092506,11.1154681036969,10.4610446149916,10.4610446149916,5841825.7687594,0.0,1.0
1998-04-24,44.94,45.75,44.5,44.69,886200,10.9330080232029,11.1300649101364,10.8259647759797,10.8721879963715,3642714.60475273,0.0,1.0
1998-04-27,43.06,44.94,42.75,44.94,1202800,10.4756414214312,10.9330080232029,10.4002245881603,10.9330080232029,4944095.15526583,0.0,1.0
1998-04-28,44.5,45.13,42.75,43.13,1316000,10.8259647759797,10.9792312435947,10.4002245881603,10.4926710289439,5409402.41464072,0.0,1.0
1998-04-29,44.75,45.0,43.63,44.25,749500,10.8867848028111,10.9476048296424,10.6143110826066,10.7651447491484,3080810.87368784,0.0,1.0
1998-04-30,46.25,46.38,44.75,45.0,1544500,11.2517049637991,11.2833313777514,10.8867848028111,10.9476048296424,6348648.95852023,0.0,1.0
1998-05-01,48.69,49.0,46.0,46.38,958900,11.8453084256731,11.9207252589439,11.1908849369678,11.2833313777514,3941547.09376822,0.0,1.0
1998-05-04,47.25,49.13,46.0,48.38,986500,11.4949850711245,11.9523516728962,11.1908849369678,11.7698915924022,4054996.56690204,0.0,1.0
1998-05-05,45.88,47.38,45.38,47.25,609900,11.1616913240887,11.5266114850768,11.040051270426,11.4949850711245,2506986.72696762,0.0,1.0
1998-05-06,45.25,46.25,44.25,45.88,1095800,11.0084248564737,11.2517049637991,10.7651447491484,11.1616913240887,4504272.92246453,0.0,1.0
1998-05-07,44.75,47.25,44.38,46.13,2258100,10.8867848028111,11.4949850711245,10.7967711631007,11.2225113509201,9281893.30737094,0.0,1.0
1998-05-08,48.0,48.13,44.75,44.88,2338500,11.6774451516186,11.7090715655709,10.8867848028111,10.9184112167634,9612376.5551955,0.0,1.0
1998-05-11,47.06,48.75,46.94,48.0,1279500,11.4487618507327,11.8599052321126,11.4195682378536,11.6774451516186,5259369.59690942,0.0,1.0
1998-05-12,46.88,47.19,45.13,46.88,962300,11.4049714314141,11.480388264685,10.9792312435947,11.4049714314141,3955522.75350211,0.0,1.0
1998-05-13,47.5,47.75,46.56,47.25,309500,11.5558050979559,11.6166251247872,11.32712179707,11.4949850711245,1272196.08459825,0.0,1.0
1998-05-14,46.44,47.5,46.25,47.25,944300,11.297928184191,11.5558050979559,11.2517049637991,11.4949850711245,3881533.96667569,0.0,1.0
1998-05-15,45.25,47.63,45.13,47.13,635100,11.0084248564737,11.5874315119082,10.9792312435947,11.4657914582455,2610571.02852457,0.0,1.0
1998-05-18,44.13,45.63,43.63,45.38,1012700,10.7359511362693,11.1008712972574,10.6143110826066,11.040051270426,4162691.35661601,0.0,1.0
1998-05-19,46.44,46.44,44.69,44.88,675500,11.297928184191,11.297928184191,10.8721879963715,10.9184112167634,2776634.75006823,0.0,1.0
1998-05-20,46.19,46.5,46.0,46.0,1373900,11.2371081573596,11.3125249906305,11.1908849369678,11.1908849369678,5647399.67893229,0.0,1.0
1998-05-21,45.34,47.25,45.13,47.0,864000,11.030320066133,11.4949850711245,10.9792312435947,11.4341650442932,3551461.76766687,0.0,1.0
1998-05-22,45.0,45.75,44.75,45.75,559500,10.9476048296424,11.1300649101364,10.8867848028111,11.1300649101364,2299818.12385371,0.0,1.0
1998-05-26,42.88,45.25,42.25,45.25,674000,10.4318510021126,11.0084248564737,10.2785845344976,11.0084248564737,2770469.0178327,0.0,1.0
1998-05-27,44.5,45.0,41.75,43.0,691800,10.8259647759797,10.9476048296424,10.1569444808349,10.4610446149916,2843635.7070277,0.0,1.0
1998-05-28,44.63,45.25,43.75,44.75,921200,10.857591189932,11.0084248564737,10.6435046954857,10.8867848028111,3786581.69024851,0.0,1.0
1998-05-29,43.5,44.88,43.25,44.63,440600,10.5826846686543,10.9184112167634,10.521864641823,10.857591189932,1811081.08198382,0.0,1.0
1998-06-01,42.56,44.38,42.38,43.0,688600,10.3540013677685,10.7967711631007,10.3102109484499,10.4610446149916,2830482.14492522,0.0,1.0
1998-06-02,44.63,45.0,42.56,43.5,723900,10.857591189932,10.9476048296424,10.3540013677685,10.5826846686543,2975582.3768681,0.0,1.0
1998-06-03,43.38,45.0,42.63,45.0,486400,10.5534910557753,10.9476048296424,10.3710309752812,10.9476048296424,1999341.43957541,0.0,1.0
1998-06-04,44.75,44.75,43.13,43.38,592600,10.8867848028111,10.8867848028111,10.4926710289439,10.5534910557753,2435875.28185112,0.0,1.0
1998-06-05,44.56,44.81,43.75,44.75,281900,10.8405615824192,10.9013816092506,10.6435046954857,10.8867848028111,1158746.61146446,0.0,1.0
1998-06-08,45.25,45.88,44.5,44.5,1173900,11.0084248564737,11.1616913240887,10.8259647759797,10.8259647759797,4825302.04752794,0.0,1.0
1998-06-09,45.44,46.25,45.13,45.25,617200,11.0546480768656,11.2517049637991,10.9792312435947,11.0084248564737,2536993.29051386,0.0,1.0
1998-06-10,45.31,46.12,44.88,45.25,540800,11.0230216629133,11.2200785498468,10.9184112167634,11.0084248564737,2222951.9953174,0.0,1.0
1998-06-11,46.0,46.0,44.25,45.25,881800,11.1908849369678,11.1908849369678,10.7651447491484,11.0084248564737,3624628.45686184,0.0,1.0
1998-06-12,47.5,48.13,45.75,45.88,2359600,11.5558050979559,11.7090715655709,11.1300649101364,11.1616913240887,9699107.85530866,0.0,1.0
1998-06-15,45.86,48.75,45.75,47.25,1103900,11.1568257219422,11.8599052321126,11.1300649101364,11.4949850711245,4537567.8765364,0.0,1.0
1998-06-16,48.88,48.88,46.0,46.25,1256200,11.8915316460649,11.8915316460649,11.1908849369678,11.2517049637991,5163595.22285081,0.0,1.0
1998-06-17,50.0,50.5,48.75,48.88,1483100,12.1640053662693,12.285645419932,11.8599052321126,11.8915316460649,6096264.98567908,0.0,1.0
1998-06-18,49.69,50.38,48.25,49.75,1134400,12.0885885329985,12.256451807053,11.7382651784499,12.103185339438,4662937.76532554,0.0,1.0
1998-06-19,49.5,50.13,49.19,50.0,759300,12.0423653126066,12.1956317802216,11.9669484793358,12.1640053662693,3121093.65762668,0.0,1.0
1998-06-22,52.5,52.56,48.75,49.38,1353700,12.7722056345828,12.7868024410223,11.8599052321126,12.0131716997276,5564367.81816044,0.0,1.0
1998-06-23,52.25,52.75,51.56,52.75,691800,12.7113856077515,12.8330256614141,12.5435223336969,12.8330256614141,2843635.70702769,0.0,1.0
1998-06-24,54.5,54.75,51.63,52.13,1366000,13.2587658492336,13.3195858760649,12.5605519412097,12.6821919948724,5614926.8224918,0.0,1.0
1998-06-25,53.13,54.75,53.0,54.44,991400,12.9254721021978,13.3195858760649,12.8938456882455,13.2441690427941,4075137.95887143,0.0,1.0
1998-06-26,52.25,53.0,51.63,52.75,570800,12.7113856077515,12.8938456882455,12.5605519412097,12.8330256614141,2346266.64002805,0.0,1.0
1998-06-29,54.84,55.0,52.0,52.13,745800,13.3414810857242,13.3804059028963,12.6505655809201,12.6821919948724,3065602.06750688,0.0,1.0
1998-06-30,54.0,54.75,53.25,54.75,678700,13.1371257955709,13.3195858760649,12.9546657150768,13.3195858760649,2789788.31217071,0.0,1.0
1998-07-01,55.38,56.06,53.69,54.0,907700,13.4728523436799,13.6382828166612,13.0617089623,13.1371257955709,3731090.10012871,0.0,1.0
1998-07-02,54.25,55.75,53.75,55.44,807100,13.1979458224022,13.5628659833903,13.0763057687395,13.4874491501194,3317574.99153232,0.0,1.0
1998-07-06,54.38,54.81,53.63,54.38,647500,13.2295722363545,13.3341826825044,13.0471121558605,13.2295722363545,2661541.08167164,0.0,1.0
1998-07-07,53.25,54.31,52.38,54.0,1051300,12.9546657150768,13.2125426288418,12.7430120217038,13.1371257955709,4321356.19947706,0.0,1.0
1998-07-08,52.75,53.25,51.63,52.88,720600,12.8330256614141,12.9546657150768,12.5605519412097,12.8646520753664,2962017.76594994,0.0,1.0
1998-07-09,54.44,54.88,52.75,52.75,777900,13.2441690427941,13.3512122900172,12.8330256614141,12.8330256614141,3197548.73734726,0.0,1.0
1998-07-10,54.25,55.0,52.5,54.5,604900,13.1979458224022,13.3804059028963,12.7722056345828,13.2587658492336,2486434.28618251,0.0,1.0
1998-07-13,54.69,55.13,53.63,54.13,603600,13.3049890696254,13.4120323168486,13.0471121558605,13.1687522095232,2481090.65157837,0.0,1.0
1998-07-14,53.75,54.88,53.0,54.5,523200,13.0763057687395,13.3512122900172,12.8938456882455,13.2587658492336,2150607.40375382,0.0,1.0
1998-07-15,54.25,55.25,53.69,54.0,699600,13.1979458224022,13.4412259297276,13.0617089623,13.1371257955709,2875697.51465247,0.0,1.0
1998-07-16,52.81,54.5,52.56,54.25,744600,12.8476224678537,13.2587658492336,12.7868024410223,13.1979458224022,3060669.48171844,0.0,1.0
1998-07-17,54.5,55.13,52.06,52.88,1283500,13.2587658492336,13.4120323168486,12.6651623873596,12.8646520753664,5275811.5495375,0.0,1.0
1998-07-20,55.75,55.75,53.5,54.38,1110800,13.5628659833903,13.5628659833903,13.0154857419082,13.2295722363545,4565930.24481984,0.0,1.0
1998-07-21,55.06,56.25,54.64,55.63,1052200,13.3950027093358,13.684506037053,13.2928250642591,13.5336723705113,4325055.63881836,0.0,1.0
1998-07-22,55.38,55.56,53.63,54.81,924200,13.4728523436799,13.5166427629985,13.0471121558605,13.3341826825044,3798913.15471957,0.0,1.0
1998-07-23,52.63,57.13,52.38,56.88,1681300,12.8038320485351,13.8985925314993,12.7430120217038,13.837772504668,6910963.73840079,0.0,1.0
1998-07-24,51.13,52.63,50.0,52.63,1041200,12.438911887547,12.8038320485351,12.1640053662693,12.8038320485351,4279840.26909113,0.0,1.0
1998-07-27,49.25,51.25,47.25,51.13,2019600,11.9815452857753,12.4681055004261,11.4949850711245,12.438911887547,8301541.88192127,0.0,1.0
1998-07-28,53.0,54.25,48.38,49.31,1954900,12.8938456882455,13.1979458224022,11.7698915924022,11.9961420922148,8035593.29816196,0.0,1.0
1998-07-29,50.81,53.75,50.56,53.25,1663500,12.3610622532029,13.0763057687395,12.3002422263715,12.9546657150768,6837797.0492058,0.0,1.0
1998-07-30,51.5,51.63,50.38,51.0,767400,12.5289255272574,12.5605519412097,12.256451807053,12.4072854735947,3154388.61169855,0.0,1.0
1998-07-31,50.66,51.63,50.5,51.63,704500,12.3245702371041,12.5605519412097,12.285645419932,12.5605519412097,2895838.90662187,0.0,1.0
1998-08-03,50.06,51.13,48.13,50.75,1505800,12.1786021727089,12.438911887547,11.7090715655709,12.3464654467634,6189573.06684344,0.0,1.0
1998-08-04,47.25,50.5,46.81,50.31,1899800,11.4949850711245,12.285645419932,11.3879418239014,12.2394221995402,7809105.40071007,0.0,1.0
1998-08-05,47.0,49.69,46.31,47.13,1026700,11.4341650442932,12.0885885329985,11.2663017702387,11.4657914582455,4220238.1908143,0.0,1.0
1998-08-06,49.5,50.0,46.5,47.0,1037100,12.0423653126066,12.1640053662693,11.3125249906305,11.4341650442932,4262987.26764735,0.0,1.0
1998-08-07,49.31,51.0,48.81,49.75,744400,11.9961420922148,12.4072854735947,11.8745020385521,12.103185339438,3059847.38408705,0.0,1.0
1998-08-10,48.38,49.5,48.38,49.5,303100,11.7698915924022,12.0423653126066,11.7698915924022,12.0423653126066,1245888.96039332,0.0,1.0
1998-08-11,47.13,48.25,46.75,47.5,350300,11.4657914582455,11.7382651784499,11.3733450174618,11.5558050979559,1439904.00140474,0.0,1.0
1998-08-12,48.75,48.88,46.75,47.5,632300,11.8599052321126,11.8915316460649,11.3733450174618,11.5558050979559,2599061.6616849,0.0,1.0
1998-08-13,48.5,49.88,47.88,48.88,472600,11.7990852052813,12.1348117533903,11.6482515387395,11.8915316460649,1942616.70300851,0.0,1.0
1998-08-14,48.69,49.38,47.88,48.75,362400,11.8453084256731,12.0131716997276,11.6482515387395,11.8599052321126,1489640.90810471,0.0,1.0
1998-08-17,51.75,51.75,48.25,48.25,1002000,12.5897455540888,12.5897455540888,11.7382651784499,11.7382651784499,4118709.13333585,0.0,1.0
1998-08-18,53.44,54.06,52.0,52.38,1453500,13.0008889354687,13.1517226020104,12.6505655809201,12.7430120217038,5974594.5362312,0.0,1.0
1998-08-19,50.13,54.25,50.0,53.63,869400,12.1956317802216,13.1979458224022,12.1640053662693,13.0471121558605,3573658.40371478,0.0,1.0
1998-08-20,51.38,52.19,50.13,50.44,674200,12.4997319143784,12.6967888013119,12.1956317802216,12.2710486134925,2771291.11546411,0.0,1.0
1998-08-21,49.63,51.25,47.81,51.25,1088700,12.0739917265589,12.4681055004261,11.6312219312267,12.4681055004261,4475088.45654967,0.0,1.0
1998-08-24,48.0,50.25,47.63,49.88,562800,11.6774451516186,12.2248253931007,11.5874315119082,12.1348117533903,2313382.73477187,0.0,1.0
1998-08-25,49.5,50.0,48.13,49.0,902300,12.0423653126066,12.1640053662693,11.7090715655709,11.9207252589439,3708893.4640808,0.0,1.0
1998-08-26,48.44,49.12,47.88,48.75,936000,11.7844883988417,11.949918871823,11.6482515387395,11.8599052321126,3847416.91497244,0.0,1.0
1998-08-27,45.0,48.0,44.63,47.75,1602600,10.9476048296424,11.6774451516186,10.857591189932,11.6166251247872,6587468.32044317,0.0,1.0
1998-08-28,43.06,45.5,41.38,45.38,1254000,10.4756414214312,11.0692448833051,10.0669308411245,11.040051270426,5154552.14890534,0.0,1.0
1998-08-31,38.13,43.63,38.0,43.38,1174500,9.27627049231699,10.6143110826066,9.24464407836469,10.5534910557753,4827768.34042213,0.0,1.0
1998-09-01,44.13,44.13,37.38,38.5,2477100,10.7359511362693,10.7359511362693,9.09381041182295,9.36628413202739,10182090.2137588,0.0,1.0
1998-09-02,43.19,45.13,42.56,44.0,994100,10.5072678353835,10.9792312435947,10.3540013677685,10.704324722317,4086236.27689537,0.0,1.0
1998-09-03,40.88,43.13,40.81,42.75,895500,9.94529078746181,10.4926710289439,9.92826117994903,10.4002245881603,3680942.14461304,0.0,1.0
1998-09-04,40.0,41.63,39.31,40.88,590400,9.73120429301547,10.1277508679558,9.56334101896095,9.94529078746181,2426832.20790568,0.0,1.0
1998-09-08,44.13,44.13,41.0,41.13,1448400,10.7359511362693,10.7359511362693,9.97448440034085,10.0061108142932,5953631.04663042,0.0,1.0
1998-09-09,41.5,45.63,41.5,44.0,1198700,10.0961244540035,11.1008712972574,10.0961244540035,10.704324722317,4927242.15382208,0.0,1.0
1998-09-10,39.38,41.25,38.63,41.0,1506800,9.58037062647373,10.0353044271722,9.39791054597969,9.97448440034085,6193683.55500048,0.0,1.0
1998-09-11,40.5,40.63,39.5,39.75,1240600,9.85284434667816,9.88447076063046,9.60956423935277,9.67038426618412,5099471.60760127,0.0,1.0
1998-09-14,42.5,42.88,41.0,41.13,1407900,10.3394045613289,10.4318510021126,9.97448440034085,10.0061108142932,5787156.27627104,0.0,1.0
1998-09-15,42.56,43.38,41.63,42.63,732200,10.3540013677685,10.5534910557753,10.1277508679558,10.3710309752812,3009699.42857137,0.0,1.0
1998-09-16,42.38,43.38,41.5,43.0,1259800,10.3102109484499,10.5534910557753,10.0961244540035,10.4610446149916,5178392.98021609,0.0,1.0
1998-09-17,41.94,43.13,40.5,40.5,594800,10.2031677012267,10.4926710289439,9.85284434667816,9.85284434667816,2444918.35579658,0.0,1.0
1998-09-18,43.0,43.44,41.5,41.88,955600,10.4610446149916,10.5680878622148,10.0961244540035,10.1885708947872,3927982.48285006,0.0,1.0
1998-09-21,44.88,45.06,42.0,42.25,704500,10.9184112167634,10.9622016360819,10.2177645076662,10.2785845344976,2895838.90662186,0.0,1.0
1998-09-22,45.0,45.81,43.75,45.5,700700,10.9476048296424,11.144661716576,10.6435046954857,11.0692448833051,2880219.05162519,0.0,1.0
1998-09-23,49.88,50.25,45.06,45.06,2033300,12.1348117533903,12.2248253931007,10.9622016360819,10.9622016360819,8357855.56967246,0.0,1.0
1998-09-24,43.63,51.13,43.25,49.63,3325800,10.6143110826066,12.438911887547,10.521864641823,12.0739917265589,13670661.5126232,0.0,1.0
1998-09-25,39.88,42.75,38.63,42.5,4700100,9.70201068013642,10.4002245881603,9.39791054597969,10.3394045613289,19319705.3868183,0.0,1.0
1998-09-28,40.44,41.0,39.0,40.75,1773600,9.83824754023864,9.97448440034085,9.48792418569008,9.91366437350951,7290361.7952939,0.0,1.0
1998-09-29,42.31,42.75,40.38,41.0,1875600,10.2931813409371,10.4002245881603,9.82365073379911,9.97448440034085,7709631.58731014,0.0,1.0
1998-09-30,43.88,44.0,41.25,41.69,1518700,10.675131109438,10.704324722317,10.0353044271722,10.1423476743954,6242598.36406902,0.0,1.0
1998-10-01,42.88,43.25,42.0,43.0,1697200,10.4318510021126,10.521864641823,10.2177645076662,10.4610446149916,6976320.50009743,0.0,1.0
1998-10-02,43.19,44.63,41.72,42.75,928200,10.5072678353835,10.857591189932,10.1496460776151,10.4002245881603,3815355.10734764,0.0,1.0
1998-10-05,38.88,42.75,38.63,42.5,1449000,9.45873057281103,10.4002245881603,9.39791054597969,10.3394045613289,5956097.33952462,0.0,1.0
1998-10-06,38.44,40.13,38.13,39.63,1504600,9.35168732558786,9.76283070696777,9.27627049231699,9.64119065330507,6184640.48105504,0.0,1.0
1998-10-07,36.56,38.88,36.38,38.38,1761000,8.89432072381614,9.45873057281103,8.85053030449757,9.33709051914834,7238569.64451543,0.0,1.0
1998-10-08,34.0,36.31,33.25,36.31,1092500,8.27152364906315,8.83350069698479,8.08906356856911,8.83350069698479,4490708.31154634,0.0,1.0
1998-10-09,36.25,37.13,34.0,34.25,978100,8.81890389054527,9.03299038499161,8.27152364906315,8.33234367589449,4020468.46638304,0.0,1.0
1998-10-12,39.25,40.06,36.81,36.81,817400,9.54874421252143,9.74580109945499,8.95514075064748,8.95514075064748,3359913.01954964,0.0,1.0
1998-10-13,37.31,39.13,37.06,38.75,438500,9.07678080431018,9.51955059964238,9.01596077747883,9.42710415885873,1802449.05685407,0.0,1.0
1998-10-14,38.81,40.69,36.94,37.38,785300,9.44170096529826,9.89906756706998,8.98676716459978,9.09381041182295,3227966.34970924,0.0,1.0
1998-10-15,40.88,41.5,38.88,38.88,985700,9.94529078746181,10.0961244540035,9.45873057281103,9.45873057281103,4051708.17637641,0.0,1.0
1998-10-16,39.5,40.88,38.94,40.88,1356300,9.60956423935277,9.94529078746181,9.47332737925056,9.94529078746181,5575055.0873687,0.0,1.0
1998-10-19,40.0,40.5,39.19,39.75,940100,9.73120429301547,9.85284434667816,9.5341474060819,9.67038426618412,3864269.91641622,0.0,1.0
1998-10-20,41.44,42.13,40.13,40.5,1711500,10.081527647564,10.2493909216185,9.76283070696777,9.85284434667816,7035100.48074287,0.0,1.0
1998-10-21,42.19,43.19,41.5,41.88,1253000,10.2639877280581,10.5072678353835,10.0961244540035,10.1885708947872,5150441.66074833,0.0,1.0
1998-10-22,38.94,42.13,37.56,42.0,4600500,9.47332737925056,10.2493909216185,9.13760083114152,10.2177645076662,18910300.7663789,0.0,1.0
1998-10-23,37.94,39.63,37.94,39.0,1221800,9.23004727192517,9.64119065330507,9.23004727192517,9.48792418569008,5022194.43024926,0.0,1.0
1998-10-26,38.0,39.0,37.94,38.94,906700,9.24464407836469,9.48792418569008,9.23004727192517,9.47332737925056,3726979.61197169,0.0,1.0
1998-10-27,39.5,40.63,38.06,38.13,1279600,9.60956423935277,9.88447076063046,9.25924088480422,9.27627049231699,5259780.64572513,0.0,1.0
1998-10-28,40.31,41.25,39.0,39.25,700200,9.80662112628634,10.0353044271722,9.48792418569008,9.54874421252143,2878163.80754668,0.0,1.0
1998-10-29,41.13,41.75,40.0,40.0,788800,10.0061108142932,10.1569444808349,9.73120429301547,9.73120429301547,3242353.0582588,0.0,1.0
1998-10-30,41.13,42.0,40.38,41.0,328700,10.0061108142932,10.2177645076662,9.82365073379911,9.97448440034085,1351117.45721307,0.0,1.0
1998-11-02,44.63,44.63,41.13,41.19,951100,10.857591189932,10.857591189932,10.0061108142932,10.0207076207327,3909485.28614346,0.0,1.0
1998-11-03,44.0,44.97,42.63,44.56,1113800,10.704324722317,10.9403064264226,10.3710309752812,10.8405615824192,4578261.70929091,0.0,1.0
1998-11-04,46.0,46.31,44.5,45.0,1169800,11.1908849369678,11.2663017702387,10.8259647759797,10.9476048296424,4808449.04608412,0.0,1.0
1998-11-05,47.31,47.63,45.06,45.31,888000,11.509581877564,11.5874315119082,10.9622016360819,11.0230216629133,3650113.48343539,0.0,1.0
1998-11-06,47.88,48.5,47.13,47.13,911100,11.6482515387395,11.7990852052813,11.4657914582455,11.4657914582455,3745065.75986259,0.0,1.0
1998-11-09,46.44,48.75,45.75,48.0,730000,11.297928184191,11.8599052321126,11.1300649101364,11.6774451516186,3000656.35462592,0.0,1.0
1998-11-10,42.81,46.44,42.75,46.44,1304800,10.4148213945998,11.297928184191,10.4002245881603,11.297928184191,5363364.94728208,0.0,1.0
1998-11-11,44.13,45.0,43.13,43.5,897900,10.7359511362693,10.9476048296424,10.4926710289439,10.5826846686543,3690807.3161899,0.0,1.0
1998-11-12,44.44,44.81,43.63,44.06,467600,10.8113679695402,10.9013816092506,10.6143110826066,10.7189215287565,1922064.2622234,0.0,1.0
1998-11-13,43.0,44.63,42.38,44.25,612400,10.4610446149916,10.857591189932,10.3102109484499,10.7651447491484,2517262.94736017,0.0,1.0
1998-11-16,44.0,44.13,43.25,43.25,426800,10.704324722317,10.7359511362693,10.521864641823,10.521864641823,1754356.34541692,0.0,1.0
1998-11-17,44.69,44.88,42.69,43.63,568200,10.8721879963715,10.9184112167634,10.3856277817208,10.6143110826066,2335579.37081981,0.0,1.0
1998-11-18,45.63,46.13,44.25,45.0,796600,11.1008712972574,11.2225113509201,10.7651447491484,10.9476048296424,3274414.86588358,0.0,1.0
1998-11-19,42.75,46.63,42.63,46.0,908900,10.4002245881603,11.3441514045828,10.3710309752812,11.1908849369678,3736022.68591713,0.0,1.0
1998-11-20,43.5,44.38,43.38,43.38,770600,10.5826846686543,10.7967711631007,10.5534910557753,10.5534910557753,3167542.17380102,0.0,1.0
1998-11-23,43.81,44.44,43.13,43.75,883300,10.6581015019252,10.8113679695402,10.4926710289439,10.6435046954857,3630794.18909737,0.0,1.0
1998-11-24,43.44,44.13,43.38,43.94,323800,10.5680878622148,10.7359511362693,10.5534910557753,10.6897279158775,1330976.06524367,0.0,1.0
1998-11-25,43.75,44.06,43.38,43.5,589400,10.6435046954857,10.7189215287565,10.5534910557753,10.5826846686543,2422721.71974866,0.0,1.0
1998-11-27,43.88,44.0,43.69,43.88,277100,10.675131109438,10.704324722317,10.6289078890461,10.675131109438,1139016.26831074,0.0,1.0
1998-11-30,42.13,43.88,42.0,43.88,1072700,10.2493909216185,10.675131109438,10.2177645076662,10.675131109438,4409320.64603733,0.0,1.0
1998-12-01,43.06,43.25,41.5,41.94,1127400,10.4756414214312,10.521864641823,10.0961244540035,10.2031677012267,4634164.34822638,0.0,1.0
1998-12-02,44.38,45.13,43.13,43.63,1053000,10.7967711631007,10.9792312435947,10.4926710289439,10.6143110826066,4328344.02934396,0.0,1.0
1998-12-03,44.5,46.13,43.88,44.5,765600,10.8259647759797,11.2225113509201,10.675131109438,10.8259647759797,3146989.73301591,0.0,1.0
1998-12-04,43.13,44.63,43.0,44.63,564200,10.4926710289439,10.857591189932,10.4610446149916,10.857591189932,2319137.41819172,0.0,1.0
1998-12-07,46.25,46.63,42.63,43.13,1122500,11.2517049637991,11.3441514045828,10.3710309752812,10.4926710289439,4614022.95625701,0.0,1.0
1998-12-08,45.69,46.25,44.56,46.0,563600,11.1154681036969,11.2517049637991,10.8405615824192,11.1908849369678,2316671.1252975,0.0,1.0
1998-12-09,47.5,47.81,44.5,45.88,620900,11.5558050979559,11.6312219312267,10.8259647759797,11.1616913240887,2552202.09669484,0.0,1.0
1998-12-10,46.13,49.38,45.63,48.25,776700,11.2225113509201,12.0131716997276,11.1008712972574,11.7382651784499,3192616.15155885,0.0,1.0
1998-12-11,45.06,46.81,44.88,46.44,383100,10.9622016360819,11.3879418239014,10.9184112167634,11.297928184191,1574728.01295506,0.0,1.0
1998-12-14,42.69,45.13,42.69,44.88,759800,10.3856277817208,10.9792312435947,10.3856277817208,10.9184112167634,3123148.90170517,0.0,1.0
1998-12-15,43.38,44.53,42.38,43.0,690100,10.5534910557753,10.8332631791995,10.3102109484499,10.4610446149916,2836647.87716075,0.0,1.0
1998-12-16,44.0,44.86,43.19,43.5,815900,10.704324722317,10.9135456146168,10.5072678353835,10.5826846686543,3353747.28731411,0.0,1.0
1998-12-17,45.06,46.0,43.94,44.31,1078600,10.9622016360819,11.1908849369678,10.6897279158775,10.7797415555879,4433572.52616375,0.0,1.0
1998-12-18,44.63,45.38,44.63,45.25,776300,10.857591189932,11.040051270426,10.857591189932,11.0084248564737,3190971.95629604,0.0,1.0
1998-12-21,46.19,46.25,43.94,44.81,1155000,11.2371081573596,11.2517049637991,10.6897279158775,10.9013816092506,4747613.82136021,0.0,1.0
1998-12-22,46.88,48.63,45.38,46.0,703700,11.4049714314141,11.8307116192336,11.040051270426,11.1908849369678,2892550.51609626,0.0,1.0
1998-12-23,50.5,50.88,45.75,47.5,1284700,12.285645419932,12.3780918607157,11.1300649101364,11.5558050979559,5280744.13532595,0.0,1.0
1998-12-24,48.0,50.25,46.0,49.88,247700,11.6774451516186,12.2248253931007,11.1908849369678,12.1348117533903,1018167.9164943,0.0,1.0
1998-12-28,49.13,50.06,48.13,48.5,427300,11.9523516728962,12.1786021727089,11.7090715655709,11.7990852052813,1756411.58949543,0.0,1.0
1998-12-29,49.25,49.91,48.25,48.88,377200,11.9815452857753,12.14211015661,11.7382651784499,11.8915316460649,1550476.13282863,0.0,1.0
1998-12-30,51.63,51.88,49.0,49.25,679500,12.5605519412097,12.6213719680411,11.9207252589439,11.9815452857753,2793076.70269633,0.0,1.0
1998-12-31,56.13,56.13,51.56,52.0,1017600,13.655312424174,13.655312424174,12.5435223336969,12.6505655809201,4182832.74858539,0.0,1.0
1999-01-04,50.5,55.25,50.0,55.13,1163200,12.285645419932,13.4412259297276,12.1640053662693,13.4120323168486,4781319.8242478,0.0,1.0
1999-01-05,49.81,51.38,49.13,50.13,863900,12.1177821458775,12.4997319143784,11.9523516728962,12.1956317802216,3551050.71885116,0.0,1.0
1999-01-06,52.25,52.63,50.5,50.88,1073600,12.7113856077515,12.8038320485351,12.285645419932,12.3780918607157,4413020.08537861,0.0,1.0
1999-01-07,50.63,51.5,49.75,51.38,711900,12.3172718338843,12.5289255272574,12.103185339438,12.4997319143784,2926256.51898384,0.0,1.0
1999-01-08,47.25,51.13,46.31,51.0,1344700,11.4949850711245,12.438911887547,11.2663017702387,12.4072854735947,5527373.42474726,0.0,1.0
1999-01-11,46.56,48.5,46.56,47.63,787100,11.32712179707,11.7990852052813,11.32712179707,11.5874315119082,3235365.22839188,0.0,1.0
1999-01-12,45.56,46.81,44.63,46.69,859600,11.0838416897446,11.3879418239014,10.857591189932,11.3587482110223,3533375.61977596,0.0,1.0
1999-01-13,44.88,47.19,43.75,44.63,557800,10.9184112167634,11.480388264685,10.6435046954857,10.857591189932,2292830.29398676,0.0,1.0
1999-01-14,44.0,46.25,43.0,46.25,704400,10.704324722317,11.2517049637991,10.4610446149916,11.2517049637991,2895427.85780618,0.0,1.0
1999-01-15,47.0,47.63,44.38,45.63,527500,11.4341650442932,11.5874315119082,10.7967711631007,11.1008712972574,2168282.50282901,0.0,1.0
1999-01-19,47.5,48.13,45.5,48.0,380300,11.5558050979559,11.7090715655709,11.0692448833051,11.6774451516186,1563218.64611539,0.0,1.0
1999-01-20,46.06,48.25,46.0,48.0,761300,11.2054817434073,11.7382651784499,11.1908849369678,11.6774451516186,3129314.63394072,0.0,1.0
1999-01-21,46.5,47.25,43.88,46.25,795900,11.3125249906305,11.4949850711245,10.675131109438,11.2517049637991,3271537.52417366,0.0,1.0
1999-01-22,47.75,50.75,45.63,46.63,1934800,11.6166251247872,12.3464654467634,11.1008712972574,11.3441514045828,7952972.48620583,0.0,1.0
1999-01-25,47.63,50.25,46.38,49.38,660300,11.5874315119082,12.2248253931007,11.2833313777514,12.0131716997276,2714155.3300815,0.0,1.0
1999-01-26,47.56,49.25,46.38,48.38,1280800,11.5704019043954,11.9815452857753,11.2833313777514,11.7698915924022,5264713.23151355,0.0,1.0
1999-01-27,46.0,48.0,45.88,47.75,1259200,11.1908849369678,11.6774451516186,11.1616913240887,11.6166251247872,5175926.68732187,0.0,1.0
1999-01-28,43.94,47.0,42.75,46.88,1358300,10.6897279158775,11.4341650442932,10.4002245881603,11.4049714314141,5583276.06368274,0.0,1.0
1999-01-29,42.16,45.25,41.94,44.44,1658600,10.2566893248383,11.0084248564737,10.2031677012267,10.8113679695402,6817655.6572364,0.0,1.0
1999-02-01,42.56,43.5,41.0,42.19,1303800,10.3540013677685,10.5826846686543,9.97448440034085,10.2639877280581,5359254.45912503,0.0,1.0
1999-02-02,41.75,42.88,41.13,42.81,723900,10.1569444808349,10.4318510021126,10.0061108142932,10.4148213945998,2975582.3768681,0.0,1.0
1999-02-03,42.38,42.56,41.06,41.75,609500,10.3102109484499,10.3540013677685,9.98908120678038,10.1569444808349,2505342.5317048,0.0,1.0
1999-02-04,41.81,42.75,41.25,42.5,559500,10.1715412872744,10.4002245881603,10.0353044271722,10.3394045613289,2299818.12385371,0.0,1.0
1999-02-05,40.06,41.75,39.13,41.75,630700,9.74580109945499,10.1569444808349,9.51955059964238,10.1569444808349,2592484.88063366,0.0,1.0
1999-02-08,40.0,41.38,38.63,41.25,611800,9.73120429301547,10.0669308411245,9.39791054597969,10.0353044271722,2514796.65446595,0.0,1.0
1999-02-09,39.06,41.25,38.75,40.13,737900,9.5025209921296,10.0353044271722,9.42710415885873,9.76283070696777,3033129.2110664,0.0,1.0
1999-02-10,38.88,40.0,38.13,38.63,685200,9.45873057281103,9.73120429301547,9.27627049231699,9.39791054597969,2816506.48519135,0.0,1.0
1999-02-11,41.06,41.63,38.06,39.44,883400,9.98908120678038,10.1277508679558,9.25924088480422,9.59496743291325,3631205.23791308,0.0,1.0
1999-02-12,40.69,41.06,39.5,41.0,742200,9.89906756706998,9.98908120678038,9.60956423935277,9.97448440034085,3050804.3101416,0.0,1.0
1999-02-16,41.13,42.63,40.33,41.5,1121900,10.0061108142932,10.3710309752812,9.81148672843284,10.0961244540035,4611556.66336276,0.0,1.0
1999-02-17,40.38,41.13,39.75,40.63,1594700,9.82365073379911,10.0061108142932,9.67038426618412,9.88447076063046,6554995.4640027,0.0,1.0
1999-02-18,40.13,41.25,39.63,41.06,1234200,9.76283070696777,10.0353044271722,9.64119065330507,9.98908120678038,5073164.48339633,0.0,1.0
1999-02-19,40.13,42.0,39.5,41.25,1093000,9.76283070696777,10.2177645076662,9.60956423935277,10.0353044271722,4492763.55562485,0.0,1.0
1999-02-22,41.13,41.25,39.75,40.13,680000,10.0061108142932,10.0353044271722,9.67038426618412,9.76283070696777,2795131.94677483,0.0,1.0
1999-02-23,40.63,41.75,40.13,41.63,577500,9.88447076063046,10.1569444808349,9.76283070696777,10.1277508679558,2373806.9106801,0.0,1.0
1999-02-24,40.5,42.0,40.06,40.63,1007500,9.85284434667816,10.2177645076662,9.74580109945499,9.88447076063046,4141316.81819949,0.0,1.0
1999-02-25,40.5,42.0,39.63,40.5,457100,9.85284434667816,10.2177645076662,9.64119065330507,9.85284434667816,1878904.13657468,0.0,1.0
1999-02-26,39.88,40.75,39.63,40.5,517500,9.70201068013642,9.91366437350951,9.64119065330507,9.85284434667816,2127177.62125879,0.0,1.0
1999-03-01,39.81,40.13,39.06,39.88,385000,9.68498107262364,9.76283070696777,9.5025209921296,9.70201068013642,1582537.9404534,0.0,1.0
1999-03-02,38.63,40.06,38.63,40.0,629400,9.39791054597969,9.74580109945499,9.39791054597969,9.73120429301547,2587141.24602953,0.0,1.0
1999-03-03,38.25,39.75,38.0,38.94,464200,9.30546410519604,9.67038426618412,9.24464407836469,9.47332737925056,1908088.60248953,0.0,1.0
1999-03-04,41.5,41.5,38.38,38.63,1057900,10.0961244540035,10.0961244540035,9.33709051914834,9.39791054597969,4348485.42131341,0.0,1.0
1999-03-05,40.94,42.63,40.25,41.88,579500,9.95988759390133,10.3710309752812,9.79202431984681,10.1885708947872,2382027.88699415,0.0,1.0
1999-03-08,43.0,44.25,41.06,41.13,830300,10.4610446149916,10.7651447491484,9.98908120678038,10.0061108142932,3412938.31677523,0.0,1.0
1999-03-09,43.63,44.25,42.06,43.5,857200,10.6143110826066,10.7651447491484,10.2323613141058,10.5826846686543,3523510.44819911,0.0,1.0
1999-03-10,41.0,44.0,40.75,43.5,1612800,9.97448440034085,10.704324722317,9.91366437350951,10.5826846686543,6629395.2996448,0.0,1.0
1999-03-11,41.13,42.31,40.25,41.25,2247200,10.0061108142932,10.2931813409371,9.79202431984681,10.0353044271722,9237088.9864594,0.0,1.0
1999-03-12,41.19,42.25,40.38,41.25,349800,10.0207076207327,10.2785845344976,9.82365073379911,10.0353044271722,1437848.75732623,0.0,1.0
1999-03-15,43.5,44.19,41.25,41.38,1128200,10.5826846686543,10.7505479427088,10.0353044271722,10.0669308411245,4637452.73875203,0.0,1.0
1999-03-16,43.25,43.63,42.5,43.5,556100,10.521864641823,10.6143110826066,10.3394045613289,10.5826846686543,2285842.46411983,0.0,1.0
1999-03-17,43.13,43.69,42.38,43.25,481100,10.4926710289439,10.6289078890461,10.3102109484499,10.521864641823,1977555.8523432,0.0,1.0
1999-03-18,47.5,47.5,43.25,43.38,1472400,11.5558050979559,11.5558050979559,10.521864641823,10.5534910557753,6052282.76239891,0.0,1.0
1999-03-19,46.56,49.0,46.44,49.0,1461100,11.32712179707,11.9207252589439,11.297928184191,11.9207252589439,6005834.24622459,0.0,1.0
1999-03-22,46.44,46.88,44.75,46.38,643200,11.297928184191,11.4049714314141,10.8867848028111,11.2833313777514,2643865.98259643,0.0,1.0
1999-03-23,44.94,47.5,44.94,46.5,1058900,10.9330080232029,11.5558050979559,10.9330080232029,11.3125249906305,4352595.9094704,0.0,1.0
1999-03-24,47.5,47.56,44.56,45.13,1009100,11.5558050979559,11.5704019043954,10.8405615824192,10.9792312435947,4147893.59925071,0.0,1.0
1999-03-25,49.25,49.5,47.63,47.69,1432600,11.9815452857753,12.0423653126066,11.5874315119082,11.6020283183477,5888685.33374946,0.0,1.0
1999-03-26,49.06,49.5,48.13,48.25,518700,11.9353220653835,12.0423653126066,11.7090715655709,11.7382651784499,2132110.20704721,0.0,1.0
1999-03-29,50.13,50.88,48.5,49.0,989200,12.1956317802216,12.3780918607157,11.7990852052813,11.9207252589439,4066094.884926,0.0,1.0
1999-03-30,48.88,50.13,48.63,49.88,443900,11.8915316460649,12.1956317802216,11.8307116192336,12.1348117533903,1824645.69290199,0.0,1.0
1999-03-31,47.5,49.88,46.88,48.88,763600,11.5558050979559,12.1348117533903,11.4049714314141,11.8915316460649,3138768.75670185,0.0,1.0
1999-04-01,47.88,48.25,47.5,48.0,534700,11.6482515387395,11.7382651784499,11.5558050979559,11.6774451516186,2197878.01755957,0.0,1.0
1999-04-05,49.25,49.63,47.56,48.0,577600,11.9815452857753,12.0739917265589,11.5704019043954,11.6774451516186,2374217.9594958,0.0,1.0
1999-04-06,48.0,50.13,47.63,48.75,630000,11.6774451516186,12.1956317802216,11.5874315119082,11.8599052321126,2589607.53892374,0.0,1.0
1999-04-07,50.0,50.0,47.94,48.13,727200,12.1640053662693,12.1640053662693,11.662848345179,11.7090715655709,2989146.98778628,0.0,1.0
1999-04-08,49.5,50.0,48.25,49.5,441700,12.0423653126066,12.1640053662693,11.7382651784499,12.0423653126066,1815602.61895655,0.0,1.0
1999-04-09,48.94,49.5,48.19,49.44,288600,11.9061284525044,12.0423653126066,11.7236683720104,12.0277685061671,1186286.8821165,0.0,1.0
1999-04-12,48.94,49.31,48.13,48.25,482700,11.9061284525044,11.9961420922148,11.7090715655709,11.7382651784499,1984132.63339444,0.0,1.0
1999-04-13,51.0,51.31,48.88,49.0,2258100,12.4072854735947,12.4827023068656,11.8915316460649,11.9207252589439,9281893.30737099,0.0,1.0
1999-04-14,52.88,53.25,49.88,51.88,1435300,12.8646520753664,12.9546657150768,12.1348117533903,12.6213719680411,5899783.65177344,0.0,1.0
1999-04-15,51.25,53.25,49.88,53.06,848800,12.4681055004261,12.9546657150768,12.1348117533903,12.908442494685,3488982.34768011,0.0,1.0
1999-04-16,49.88,53.5,49.75,50.56,567300,12.1348117533903,13.0154857419082,12.103185339438,12.3002422263715,2331879.93147848,0.0,1.0
1999-04-19,47.63,52.0,46.88,50.25,451900,11.5874315119082,12.6505655809201,11.4049714314141,12.2248253931007,1857529.59815816,0.0,1.0
1999-04-20,50.38,50.38,45.5,47.5,761500,12.256451807053,12.256451807053,11.0692448833051,11.5558050979559,3130136.73157211,0.0,1.0
1999-04-21,50.06,50.63,47.5,50.5,404000,12.1786021727089,12.3172718338843,11.5558050979559,12.285645419932,1660637.21543681,0.0,1.0
1999-04-22,52.0,52.0,48.25,50.0,712300,12.6505655809201,12.6505655809201,11.7382651784499,12.1640053662693,2927900.71424665,0.0,1.0
1999-04-23,52.88,53.75,50.25,51.5,756200,12.8646520753664,13.0763057687395,12.2248253931007,12.5289255272574,3108351.14433991,0.0,1.0
1999-04-26,53.06,53.25,51.31,53.0,705800,12.908442494685,12.9546657150768,12.4827023068656,12.8938456882455,2901182.54122601,0.0,1.0
1999-04-27,51.75,52.63,51.5,52.63,776800,12.5897455540888,12.8038320485351,12.5289255272574,12.8038320485351,3193027.20037454,0.0,1.0
1999-04-28,50.63,52.75,50.38,51.75,1185700,12.3172718338843,12.8330256614141,12.256451807053,12.5897455540888,4873805.80778079,0.0,1.0
1999-04-29,51.0,51.94,49.25,50.63,672100,12.4072854735947,12.6359687744806,11.9815452857753,12.3172718338843,2762659.09033437,0.0,1.0
1999-04-30,50.81,52.63,48.63,51.63,873900,12.3610622532029,12.8038320485351,11.8307116192336,12.5605519412097,3592155.60042137,0.0,1.0
1999-05-03,48.75,50.5,47.88,50.5,487400,11.8599052321126,12.285645419932,11.6482515387395,12.285645419932,2003451.92773244,0.0,1.0
1999-05-04,50.25,51.69,48.5,48.5,638300,12.2248253931007,12.5751487476492,11.7990852052813,11.7990852052813,2623724.59062703,0.0,1.0
1999-05-05,50.25,50.69,47.88,50.13,1242000,12.2248253931007,12.3318686403238,11.6482515387395,12.1956317802216,5105226.2910211,0.0,1.0
1999-05-06,47.63,51.25,47.63,51.0,1270600,11.5874315119082,12.4681055004261,11.5874315119082,12.4072854735947,5222786.25231191,0.0,1.0
1999-05-07,48.0,48.44,45.5,47.88,1090200,11.6774451516186,11.7844883988417,11.0692448833051,11.6482515387395,4481254.18878518,0.0,1.0
1999-05-10,49.13,49.5,47.5,47.75,935300,11.9523516728962,12.0423653126066,11.5558050979559,11.6166251247872,3844539.57326253,0.0,1.0
1999-05-11,50.0,50.44,49.0,49.0,662300,12.1640053662693,12.2710486134925,11.9207252589439,11.9207252589439,2722376.30639556,0.0,1.0
1999-05-12,52.0,52.0,48.88,50.0,793800,12.6505655809201,12.6505655809201,11.8915316460649,12.1640053662693,3262905.49904392,0.0,1.0
1999-05-13,51.25,53.0,51.06,52.63,1431200,12.4681055004261,12.8938456882455,12.4218822800342,12.8038320485351,5882930.65032962,0.0,1.0
1999-05-14,48.75,50.88,48.25,50.88,871000,11.8599052321126,12.3780918607157,11.7382651784499,12.3780918607157,3580235.18476601,0.0,1.0
1999-05-17,48.38,49.0,47.81,48.75,1102500,11.7698915924022,11.9207252589439,11.6312219312267,11.8599052321126,4531813.19311656,0.0,1.0
1999-05-18,49.75,50.13,48.5,48.63,611900,12.103185339438,12.1956317802216,11.7990852052813,11.8307116192336,2515207.70328165,0.0,1.0
1999-05-19,50.13,50.13,49.63,50.13,304000,12.1956317802216,12.1956317802216,12.0739917265589,12.1956317802216,1249588.39973464,0.0,1.0
1999-05-20,48.22,51.38,48.13,50.0,540400,11.7309667752301,12.4997319143784,11.7090715655709,12.1640053662693,2221307.8000546,0.0,1.0
1999-05-21,49.75,50.13,48.38,48.88,568400,12.103185339438,12.1956317802216,11.7698915924022,11.8915316460649,2336401.4684512,0.0,1.0
1999-05-24,47.81,50.13,47.75,49.5,236300,11.6312219312267,12.1956317802216,11.6166251247872,12.0423653126066,971308.35150426,0.0,1.0
1999-05-25,48.94,50.06,47.88,47.88,499900,11.9061284525044,12.1786021727089,11.6482515387395,11.6482515387395,2054833.02969521,0.0,1.0
1999-05-26,48.94,49.63,46.38,48.88,510000,11.9061284525044,12.0739917265589,11.2833313777514,11.8915316460649,2096348.96008113,0.0,1.0
1999-05-27,49.63,50.13,47.0,48.38,354600,12.0739917265589,12.1956317802216,11.4341650442932,11.7698915924022,1457579.10047994,0.0,1.0
1999-05-28,48.94,49.75,47.75,49.75,509600,11.9061284525044,12.103185339438,11.6166251247872,12.103185339438,2094704.76481833,0.0,1.0
1999-06-01,46.88,49.5,46.88,49.0,238100,11.4049714314141,12.0423653126066,11.4049714314141,11.9207252589439,978707.230186898,0.0,1.0
1999-06-02,47.13,47.88,45.59,47.0,607000,11.4657914582455,11.6482515387395,11.0911400929644,11.4341650442932,2495066.31131224,0.0,1.0
1999-06-03,45.81,47.5,45.63,47.13,317700,11.144661716576,11.5558050979559,11.1008712972574,11.4657914582455,1305902.08748583,0.0,1.0
1999-06-04,49.5,50.0,45.88,46.0,665600,12.0423653126066,12.1640053662693,11.1616913240887,11.1908849369678,2735940.91731373,0.0,1.0
1999-06-07,49.63,50.0,48.75,49.75,503000,12.0739917265589,12.1640053662693,11.8599052321126,12.103185339438,2067575.54298198,0.0,1.0
1999-06-08,49.38,49.94,48.88,49.69,462400,12.0131716997276,12.1494085598298,11.8915316460649,12.0885885329985,1900689.72380689,0.0,1.0
1999-06-09,49.94,50.38,49.38,49.5,671400,12.1494085598298,12.256451807053,12.0131716997276,12.0423653126066,2759781.74862445,0.0,1.0
1999-06-10,48.5,50.0,47.66,49.94,347900,11.7990852052813,12.1640053662693,11.5947299151279,12.1494085598298,1430038.82982789,0.0,1.0
1999-06-11,48.56,49.75,48.31,48.75,326200,11.8136820117208,12.103185339438,11.7528619848894,11.8599052321126,1340841.23682052,0.0,1.0
1999-06-14,47.31,49.75,47.31,48.75,216300,11.509581877564,12.103185339438,11.509581877564,11.8599052321126,889098.588363824,0.0,1.0
1999-06-15,48.63,49.75,47.5,47.5,301500,11.8307116192336,12.103185339438,11.5558050979559,11.5558050979559,1239312.17934207,0.0,1.0
1999-06-16,50.0,50.13,48.81,48.81,724300,12.1640053662693,12.1956317802216,11.8745020385521,11.8745020385521,2977226.57213091,0.0,1.0
1999-06-17,52.06,52.44,49.25,49.88,1236300,12.6651623873596,12.7576088281433,11.9815452857753,12.1348117533903,5081796.50852609,0.0,1.0
1999-06-18,51.31,51.94,50.0,51.19,695800,12.4827023068656,12.6359687744806,12.1640053662693,12.4535086939865,2860077.65965578,0.0,1.0
1999-06-21,51.06,52.13,50.06,52.0,191400,12.4218822800342,12.6821919948724,12.1786021727089,12.6505655809201,786747.43325398,0.0,1.0
1999-06-22,50.5,51.63,50.44,50.84,542300,12.285645419932,12.5605519412097,12.2710486134925,12.3683606564227,2229117.72755294,0.0,1.0
1999-06-23,52.06,52.63,50.34,50.38,1113100,12.6651623873596,12.8038320485351,12.24672060276,12.256451807053,4575384.367581,0.0,1.0
1999-06-24,53.38,54.5,51.69,52.13,1575700,12.9862921290291,13.2587658492336,12.5751487476492,12.6821919948724,6476896.18901931,0.0,1.0
1999-06-25,52.31,53.31,51.94,53.31,625200,12.725982414191,12.9692625215164,12.6359687744806,12.9692625215164,2569877.19577004,0.0,1.0
1999-06-28,54.81,54.81,52.38,52.5,1297900,13.3341826825044,13.3341826825044,12.7430120217038,12.7722056345828,5335002.57899864,0.0,1.0
1999-06-29,54.88,55.0,53.63,54.81,603800,13.3512122900172,13.3804059028963,13.0471121558605,13.3341826825044,2481912.74920978,0.0,1.0
1999-06-30,54.25,55.13,53.31,54.63,715400,13.1979458224022,13.4120323168486,12.9692625215164,13.2903922631859,2940643.22753342,0.0,1.0
1999-07-01,54.06,54.75,53.69,54.75,485400,13.1517226020104,13.3195858760649,13.0617089623,13.3195858760649,1995230.95141839,0.0,1.0
1999-07-02,57.88,58.0,53.88,54.0,1210500,14.0810526119934,14.1102462248724,13.1079321826918,13.1371257955709,4975745.91407491,0.0,1.0
1999-07-06,55.06,58.88,54.75,57.63,882200,13.3950027093358,14.3243327193188,13.3195858760649,14.020232585162,3626272.65212465,0.0,1.0
1999-07-07,56.75,57.13,54.44,56.38,512400,13.8061460907157,13.8985925314993,13.2441690427941,13.7161324510053,2106214.13165798,0.0,1.0
1999-07-08,55.19,56.38,54.0,56.19,385200,13.4266291232881,13.7161324510053,13.1371257955709,13.6699092306135,1583360.03808481,0.0,1.0
1999-07-09,57.13,57.94,54.75,55.25,673800,13.8985925314993,14.0956494184329,13.3195858760649,13.4412259297276,2769646.92020131,0.0,1.0
1999-07-12,56.38,57.19,54.38,57.0,335300,13.7161324510053,13.9131893379389,13.2295722363545,13.866966117547,1378246.67904942,0.0,1.0
1999-07-13,56.88,57.63,55.69,56.0,619200,13.837772504668,14.020232585162,13.5482691769508,13.6236860102217,2545214.26682791,0.0,1.0
1999-07-14,58.81,59.0,56.75,57.38,777800,14.307303111806,14.3535263321978,13.8061460907157,13.9594125583307,3197137.68853157,0.0,1.0
1999-07-15,57.56,58.88,56.69,58.88,631500,14.0032029776493,14.3243327193188,13.7915492842762,14.3243327193188,2595773.27115927,0.0,1.0
1999-07-16,58.75,59.5,58.06,58.25,807100,14.2927063053665,14.4751663858605,14.124843031312,14.1710662517038,3317574.99153231,0.0,1.0
1999-07-19,56.5,58.63,56.5,58.56,565500,13.7453260638843,14.2635126924874,13.7453260638843,14.2464830849746,2324481.05279585,0.0,1.0
1999-07-20,53.63,56.75,53.56,56.5,450700,13.0471121558605,13.8061460907157,13.0300825483477,13.7453260638843,1852597.01236973,0.0,1.0
1999-07-21,53.88,55.63,52.88,54.5,796200,13.1079321826918,13.5336723705113,12.8646520753664,13.2587658492336,3272770.67062078,0.0,1.0
1999-07-22,52.88,54.0,51.5,53.81,802700,12.8646520753664,13.1371257955709,12.5289255272574,13.0909025751791,3299488.84364143,0.0,1.0
1999-07-23,59.06,60.13,55.38,55.63,2467900,14.3681231386373,14.6284328534755,13.4728523436799,13.5336723705113,10144273.7227142,0.0,1.0
1999-07-26,58.38,59.25,58.0,58.88,852000,14.2026926656561,14.4143463590292,14.1102462248724,14.3243327193188,3502135.90978259,0.0,1.0
1999-07-27,57.06,58.75,55.75,58.31,441500,13.8815629239866,14.2927063053665,13.5628659833903,14.1856630581433,1814780.52132513,0.0,1.0
1999-07-28,59.19,60.0,55.75,56.88,539100,14.3997495525896,14.5968064395232,13.5628659833903,13.837772504668,2215964.16545047,0.0,1.0
1999-07-29,57.94,58.5,57.0,58.13,481300,14.0956494184329,14.2318862785351,13.866966117547,14.1418726388247,1978377.9499746,0.0,1.0
1999-07-30,56.94,58.13,56.19,57.94,353400,13.8523693111075,14.1418726388247,13.6699092306135,14.0956494184329,1452646.51469151,0.0,1.0
1999-08-02,55.5,58.75,55.38,57.25,329300,13.502045956559,14.2927063053665,13.4728523436799,13.9277861443784,1353583.75010728,0.0,1.0
1999-08-03,57.56,57.63,55.38,55.56,314800,14.0032029776493,14.020232585162,13.4728523436799,13.5166427629985,1293981.67183047,0.0,1.0
1999-08-04,55.25,57.75,54.88,57.56,351100,13.4412259297276,14.0494261980411,13.3512122900172,14.0032029776493,1443192.39193036,0.0,1.0
1999-08-05,57.63,58.06,54.63,55.5,465400,14.020232585162,14.124843031312,13.2903922631859,13.502045956559,1913021.18827796,0.0,1.0
1999-08-06,56.63,58.0,56.06,57.56,428300,13.7769524778366,14.1102462248724,13.6382828166612,14.0032029776493,1760522.07765245,0.0,1.0
1999-08-09,57.38,59.0,55.63,55.81,493100,13.9594125583307,14.3535263321978,13.5336723705113,13.5774627898298,2026881.71022746,0.0,1.0
1999-08-10,57.25,58.5,55.75,57.44,564200,13.9277861443784,14.2318862785351,13.5628659833903,13.9740093647702,2319137.41819171,0.0,1.0
1999-08-11,58.0,58.88,56.75,57.44,427800,14.1102462248724,14.3243327193188,13.8061460907157,13.9740093647702,1758466.83357394,0.0,1.0
1999-08-12,58.13,59.0,57.63,58.13,700900,14.1418726388247,14.3535263321978,14.020232585162,14.1418726388247,2881041.1492566,0.0,1.0
1999-08-13,59.75,60.0,58.63,58.75,849200,14.5359864126919,14.5968064395232,14.2635126924874,14.2927063053665,3490626.54294292,0.0,1.0
1999-08-16,60.63,62.38,59.84,60.06,959000,14.7500729071382,15.1758130949576,14.5578816223511,14.6114032459627,3941958.14258393,0.0,1.0
1999-08-17,64.69,64.81,60.5,60.75,1721000,15.7377901428793,15.7669837557583,14.7184464931859,14.7792665200172,7074150.11823454,0.0,1.0
1999-08-18,64.81,66.5,63.0,64.44,2003100,15.7669837557583,16.1781271371382,15.3266467614994,15.6769701160479,8233718.82733042,0.0,1.0
1999-08-19,64.63,65.63,63.94,64.0,1393100,15.7231933364397,15.9664734437651,15.5553300623852,15.5699268688247,5726321.05154712,0.0,1.0
1999-08-20,65.5,65.5,64.19,64.81,635000,15.9348470298128,15.9348470298128,15.6161500892166,15.7669837557583,2610159.97970886,0.0,1.0
1999-08-23,67.44,68.06,65.5,65.75,795200,16.4068104380241,16.5576441045658,15.9348470298128,15.9956670566442,3268660.18246375,0.0,1.0
1999-08-24,69.13,69.44,65.94,67.25,978300,16.817953819404,16.8933706526749,16.041890277036,16.3605872176323,4021290.56401444,0.0,1.0
1999-08-25,66.88,68.38,66.38,68.38,464500,16.2705735779219,16.6354937389099,16.1489335242592,16.6354937389099,1909321.74893663,0.0,1.0
1999-08-26,66.88,70.19,66.88,67.25,917400,16.2705735779219,17.0758307331689,16.2705735779219,16.3605872176323,3770961.83525181,0.0,1.0
1999-08-27,67.94,68.63,67.0,67.5,620100,16.5284504916868,16.6963137657413,16.2997671908009,16.4214072444636,2548913.70616923,0.0,1.0
1999-08-30,66.94,68.25,65.63,67.75,471400,16.2851703843614,16.6038673249576,15.9664734437651,16.4822272712949,1937684.11722009,0.0,1.0
1999-08-31,68.63,69.13,65.06,66.0,701900,16.6963137657413,16.817953819404,15.8278037825897,16.0564870834755,2885151.63741362,0.0,1.0
1999-09-01,69.13,70.5,68.19,68.75,691300,16.817953819404,17.1512475664398,16.5892705185181,16.7255073786203,2841580.46294918,0.0,1.0
1999-09-02,70.88,71.75,68.5,69.06,984700,17.2436940072234,17.4553477005965,16.664687351789,16.8009242118912,4047597.68821939,0.0,1.0
1999-09-03,74.75,75.56,72.19,72.5,1007800,18.1851880225727,18.3822449095062,17.5623909478197,17.6378077810905,4142549.96464658,0.0,1.0
1999-09-07,73.0,74.75,73.0,74.5,1061800,17.7594478347532,18.1851880225727,17.7594478347532,18.1243679957413,4364516.32512578,0.0,1.0
1999-09-08,72.63,73.75,71.5,71.94,903200,17.6694341950428,17.9419079152473,17.3945276737651,17.5015709209883,3712592.90342212,0.0,1.0
1999-09-09,75.19,76.13,72.88,73.5,900900,18.2922312697958,18.5209145706817,17.7302542218742,17.8810878884159,3703138.78066097,0.0,1.0
1999-09-10,76.19,76.94,75.0,75.31,1017300,18.5355113771212,18.7179714576152,18.246008049404,18.3214248826749,4181599.6021383,0.0,1.0
1999-09-13,71.88,76.25,71.69,76.19,1284700,17.4869741145488,18.5501081835607,17.440750894157,18.5355113771212,5280744.13532593,0.0,1.0
1999-09-14,75.5,76.63,71.88,72.0,1207100,18.3676481030667,18.6425546243444,17.4869741145488,17.5161677274278,4961770.25434104,0.0,1.0
1999-09-15,74.31,76.5,72.81,75.81,582200,18.0781447753495,18.6109282103921,17.7132246143614,18.4430649363376,2393126.2050181,0.0,1.0
1999-09-16,74.5,74.81,71.5,74.0,792800,18.1243679957413,18.1997848290122,17.3945276737651,18.0027279420786,3258795.0108869,0.0,1.0
1999-09-17,74.75,75.13,72.25,74.56,823900,18.1851880225727,18.2776344633563,17.5769877542592,18.1389648021808,3386631.19257027,0.0,1.0
1999-09-20,75.38,75.63,74.0,75.06,744100,18.3384544901876,18.399274517019,18.0027279420786,18.2606048558435,3058614.23763995,0.0,1.0
1999-09-21,71.75,75.31,71.13,75.25,827700,17.4553477005965,18.3214248826749,17.3045140340548,18.3068280762353,3402251.04756696,0.0,1.0
1999-09-22,73.19,74.63,71.63,71.63,991800,17.805671055145,18.1559944096936,17.4261540877174,17.4261540877174,4076782.15413425,0.0,1.0
1999-09-23,71.0,74.25,70.81,73.5,909700,17.2728876201025,18.06354796891,17.2266643997106,17.8810878884159,3739311.07644274,0.0,1.0
1999-09-24,70.88,73.63,69.25,70.94,996500,17.2436940072234,17.9127143023682,16.847147432283,17.2582908136629,4096101.44847225,0.0,1.0
1999-09-27,69.0,72.25,68.69,71.56,445800,16.7863274054517,17.5769877542592,16.7109105721808,17.4091244802047,1832455.62040033,0.0,1.0
1999-09-28,74.5,75.25,69.19,69.31,1012400,18.1243679957413,18.3068280762353,16.8325506258435,16.8617442387226,4161458.2101689,0.0,1.0
1999-09-29,74.0,75.63,71.63,74.5,1022200,18.0027279420786,18.399274517019,17.4261540877174,18.1243679957413,4201740.99410771,0.0,1.0
1999-09-30,72.38,75.63,71.31,74.38,1399400,17.6086141682115,18.399274517019,17.3483044533733,18.0951743828623,5752217.12693633,0.0,1.0
1999-10-01,73.44,74.5,70.5,72.06,719200,17.8664910819764,18.1243679957413,17.1512475664398,17.5307645338674,2956263.08253009,0.0,1.0
1999-10-04,71.63,74.13,70.13,73.69,925000,17.4261540877174,18.0343543560309,17.0612339267294,17.9273111088077,3802201.5452452,0.0,1.0
1999-10-05,74.0,74.91,71.0,71.88,1002800,18.0027279420786,18.2241128397447,17.2728876201025,17.4869741145488,4121997.52386149,0.0,1.0
1999-10-06,73.63,74.13,72.0,74.13,1048500,17.9127143023682,18.0343543560309,17.5161677274278,18.0343543560309,4309846.83263739,0.0,1.0
1999-10-07,71.38,74.25,68.02,73.75,1229300,17.3653340608861,18.06354796891,16.5479129002728,17.9419079152473,5053023.09142693,0.0,1.0
1999-10-08,71.63,71.63,66.81,71.0,1356600,17.4261540877174,17.4261540877174,16.2535439704091,17.2728876201025,5576288.23381582,0.0,1.0
1999-10-11,71.63,72.0,69.5,71.25,578100,17.4261540877174,17.5161677274278,16.9079674591144,17.3337076469338,2376273.20357432,0.0,1.0
1999-10-12,71.25,72.94,69.75,70.88,900200,17.3337076469338,17.7448510283137,16.9687874859457,17.2436940072234,3700261.43895105,0.0,1.0
1999-10-13,69.5,72.25,68.75,71.0,593000,16.9079674591144,17.5769877542592,16.7255073786203,17.2728876201025,2437519.47711394,0.0,1.0
1999-10-14,71.53,72.44,67.88,69.13,817300,17.4018260769849,17.623210974651,16.5138536852472,16.817953819404,3359501.97073394,0.0,1.0
1999-10-15,69.44,71.88,68.31,71.63,897700,16.8933706526749,17.4869741145488,16.6184641313972,17.4261540877174,3689985.21855848,0.0,1.0
1999-10-18,68.81,69.25,64.25,68.69,1345300,16.7401041850599,16.847147432283,15.6307468956561,16.7109105721808,5529839.71764145,0.0,1.0
1999-10-19,66.44,70.0,66.0,70.0,556000,16.1635303306987,17.0296075127771,16.0564870834755,17.0296075127771,2285431.41530413,0.0,1.0
1999-10-20,67.88,68.0,65.88,66.88,743300,16.5138536852472,16.5430472981263,16.0272934705965,16.2705735779219,3055325.84711433,0.0,1.0
1999-10-21,69.88,70.38,65.75,66.13,818900,17.000413899898,17.1220539535607,15.9956670566442,16.0881134974278,3366078.75178517,0.0,1.0
1999-10-22,68.88,73.13,68.25,72.63,1465700,16.7571337925726,17.7910742487055,16.6038673249576,17.6694341950428,6024742.4917469,0.0,1.0
1999-10-25,70.25,70.38,66.94,68.75,1370300,17.0904275396084,17.1220539535607,16.2851703843614,16.7255073786203,5632601.92156701,0.0,1.0
1999-10-26,74.69,76.19,70.0,70.5,1999300,18.1705912161331,18.5355113771212,17.0296075127771,17.1512475664398,8218098.97233374,0.0,1.0
1999-10-27,74.81,75.88,73.63,74.44,1256900,18.1997848290122,18.4600945438503,17.9127143023682,18.1097711893018,5166472.56456072,0.0,1.0
1999-10-28,77.13,77.81,74.88,76.0,708000,18.7641946780071,18.9296251509883,18.216814436525,18.4892881567294,2910225.61517145,0.0,1.0
1999-10-29,80.81,82.0,76.88,76.88,2126300,19.6594654729645,19.9489688006817,18.7033746511757,18.7033746511757,8740130.9682755,0.0,1.0
1999-11-01,82.31,84.53,80.63,80.63,2452700,20.0243856339526,20.5644674722149,19.6156750536459,19.6156750536459,10081794.3027274,0.0,1.0
1999-11-02,79.25,82.44,78.63,82.44,823500,19.2799485055369,20.0560120479049,19.1291148389952,20.0560120479049,3384986.99730747,0.0,1.0
1999-11-03,77.44,80.5,77.13,79.06,941800,18.8396115112779,19.5840486396936,18.7641946780071,19.2337252851451,3871257.74628316,0.0,1.0
1999-11-04,79.25,79.5,77.5,77.56,1264400,19.2799485055369,19.3407685323682,18.8542083177175,18.868805124157,5197301.22573839,0.0,1.0
1999-11-05,81.88,82.0,79.38,80.38,2016200,19.9197751878027,19.9489688006817,19.3115749194892,19.5548550268146,8287566.22218738,0.0,1.0
1999-11-08,83.0,84.25,81.69,81.88,471300,20.1922489080071,20.4963490421638,19.8735519674108,19.9197751878027,1937273.06840438,0.0,1.0
1999-11-09,84.69,86.69,82.63,83.94,722300,20.603392289387,21.0899525040378,20.1022352682967,20.420932208893,2969005.59581686,0.0,1.0
1999-11-10,87.81,88.25,83.38,83.5,829900,21.3624262242422,21.4694694714654,20.2846953487907,20.3138889616698,3411294.12151241,0.0,1.0
1999-11-11,89.5,90.25,87.69,87.75,1111000,21.7735696056221,21.9560296861161,21.3332326113632,21.3478294178027,4566752.34245125,0.0,1.0
1999-11-12,89.06,90.06,86.0,90.0,926000,21.6665263583989,21.9098064657243,20.9220892299833,21.8952096592848,3806312.03340221,0.0,1.0
1999-11-15,88.56,90.5,88.38,89.25,363400,21.5448863047362,22.0168497129475,21.5010958854177,21.7127495787908,1493751.39626173,0.0,1.0
1999-11-16,90.69,90.81,87.38,88.75,898500,22.0630729333393,22.0922665462184,21.2578157780923,21.5911095251281,3693273.60908411,0.0,1.0
1999-11-17,87.94,91.13,87.88,90.63,602800,21.3940526381945,22.1701161805625,21.379455831755,22.0484761268998,2477802.26105276,0.0,1.0
1999-11-18,89.75,90.0,88.0,88.25,608800,21.8343896324535,21.8952096592848,21.408649444634,21.4694694714654,2502465.18999488,0.0,1.0
1999-11-19,92.0,94.5,89.88,90.25,1127600,22.3817698739356,22.989970142249,21.8660160464058,21.9560296861161,4634986.4458578,0.0,1.0
1999-11-22,108.3,110.3,98.0,98.5,5121600,26.3472356233394,26.8337958379901,23.8414505178879,23.9630905715506,21052276.1450029,0.0,1.0
1999-11-23,117.1,120.3,105.6,107.9,2239000,28.4881005678028,29.266596911244,25.6903793335608,26.2499235804092,9203382.98357185,0.0,1.0
1999-11-24,119.0,119.5,116.5,117.0,2843500,28.950332771721,29.0719728253837,28.3421325034075,28.4637725570702,11688173.0744916,0.0,1.0
1999-11-26,116.8,119.0,116.5,119.0,636300,28.4151165356052,28.950332771721,28.3421325034075,28.950332771721,2615503.61431298,0.0,1.0
1999-11-29,116.1,119.0,114.1,116.4,1094300,28.2448204604774,28.950332771721,27.7582602458266,28.317804492675,4498107.19022898,0.0,1.0
1999-11-30,104.9,115.9,104.8,115.9,1730500,25.5200832584331,28.1961644390123,25.4957552477005,28.1961644390123,7113199.75572625,0.0,1.0
1999-12-01,101.6,107.9,99.88,106.9,1558200,24.7172589042593,26.2499235804092,24.2988171196596,26.0066434730838,6404962.6462714,0.0,1.0
1999-12-02,107.4,111.0,99.25,102.3,1179500,26.1282835267465,27.0040919131179,24.1455506520446,24.8875549793871,4848320.78120725,0.0,1.0
1999-12-03,109.6,110.1,105.4,109.4,500800,26.6634997628624,26.7851398165251,25.6417233120958,26.6148437413973,2058532.46903653,0.0,1.0
1999-12-06,106.1,111.0,103.0,110.1,562800,25.8120193872235,27.0040919131179,25.0578510545148,26.7851398165251,2313382.73477188,0.0,1.0
1999-12-07,108.6,108.8,103.8,107.0,516100,26.420219655537,26.4688756770021,25.2524751403751,26.0309714838164,2121422.93783896,0.0,1.0
1999-12-08,108.1,110.1,104.5,108.0,978900,26.2985796018743,26.7851398165251,25.4227712155029,26.2742515911418,4023756.85690866,0.0,1.0
1999-12-09,106.5,114.4,105.1,109.3,1045600,25.9093314301537,27.8312442780242,25.5687392798981,26.5905157306648,4297926.41698202,0.0,1.0
1999-12-10,114.2,114.4,107.9,107.9,724000,27.7825882565592,27.8312442780242,26.2499235804092,26.2499235804092,2975993.4256838,0.0,1.0
1999-12-13,121.0,124.4,111.4,114.1,981000,29.4368929863718,30.2640453512781,27.1014039560481,27.7582602458266,4032388.88203841,0.0,1.0
1999-12-14,115.0,120.6,114.3,120.6,862100,27.9772123424195,29.3395809434416,27.8069162672917,29.3395809434416,3543651.84016851,0.0,1.0
1999-12-15,111.3,115.2,107.9,115.2,1170200,27.0770759453155,28.0258683638845,26.2499235804092,28.0258683638845,4810093.24134694,0.0,1.0
1999-12-16,109.4,111.9,105.4,111.9,2470000,26.6148437413973,27.2230440097108,25.6417233120958,27.2230440097108,10152905.7478439,0.0,1.0
1999-12-17,81.5,114.8,78.25,110.8,11148200,19.827328747019,27.9285563209544,19.0366683982115,26.9554358916528,45824544.0721107,0.0,1.0
1999-12-20,83.06,86.13,82.63,86.11,6938600,20.2068457144466,20.9537156439356,20.1022352682967,20.948850041789,28521033.1263116,0.0,1.0
1999-12-21,84.44,84.56,78.5,84.13,3222100,20.5425722625556,20.5717658754347,19.0974884250429,20.4671554292848,13244403.8907401,0.0,1.0
1999-12-22,83.13,86.63,81.0,84.44,1892600,20.2238753219594,21.0753556975982,19.7056886933563,20.5425722625556,7779509.8859795,0.0,1.0
1999-12-23,84.81,86.5,81.38,84.25,1276600,20.632585902266,21.0437292836459,19.79813513414,20.4963490421638,5247449.18125407,0.0,1.0
1999-12-27,82.06,86.5,79.88,85.0,743000,19.9635656071212,21.0437292836459,19.4332149731519,20.6788091226579,3054092.70066722,0.0,1.0
1999-12-28,83.94,84.75,82.0,82.97,584500,20.420932208893,20.6179890958265,19.9489688006817,20.1849505047873,2402580.32777925,0.0,1.0
1999-12-29,84.63,84.88,82.13,84.0,369600,20.5887954829475,20.6496155097788,19.980595214634,20.4355290153325,1519236.42283526,0.0,1.0
1999-12-30,82.25,85.25,81.63,85.0,344700,20.0097888275131,20.7396291494892,19.8589551609713,20.6788091226579,1416885.26772542,0.0,1.0
1999-12-31,84.0,84.5,81.63,82.81,391500,20.4355290153325,20.5571690689952,19.8589551609713,20.1460256876153,1609256.11347404,0.0,1.0
2000-01-03,101.1,115.1,83.38,85.0,2260200,24.5956188505966,28.001540353152,20.2846953487907,20.6788091226579,9290525.33250072,0.0,1.0
2000-01-04,89.38,98.0,89.25,95.0,1582800,21.7443759927431,23.8414505178879,21.7127495787908,23.1116101959117,6506080.65493413,0.0,1.0
2000-01-05,86.19,97.5,86.06,88.0,1268000,20.9683124503751,23.7198104642252,20.9366860364228,21.408649444634,5212098.98310367,0.0,1.0
2000-01-06,80.0,90.5,79.38,88.25,1602100,19.4624085860309,22.0168497129475,19.3115749194892,21.4694694714654,6585413.07636467,0.0,1.0
2000-01-07,82.38,86.63,81.25,84.06,1364100,20.0414152414654,21.0753556975982,19.7665087201877,20.450125821772,5607116.89499346,0.0,1.0
2000-01-10,96.13,100.0,85.0,85.13,2446500,23.3865167171894,24.3280107325387,20.6788091226579,20.7104355366102,10056309.2761539,0.0,1.0
2000-01-11,95.0,107.1,93.25,94.0,1689900,23.1116101959117,26.0552994945489,22.6858700080923,22.8683300885863,6946313.93655119,0.0,1.0
2000-01-12,90.0,97.94,88.63,97.06,1153100,21.8952096592848,23.8268537114484,21.561915912249,23.612767217002,4739803.89386186,0.0,1.0
2000-01-13,92.81,95.19,88.88,93.0,1290000,22.5788267608691,23.1578334163036,21.6227359390804,22.625049981261,5302529.72255816,0.0,1.0
2000-01-14,84.81,94.13,84.13,94.0,1167100,20.632585902266,22.8999565025386,20.4671554292848,22.8683300885863,4797350.72806018,0.0,1.0
2000-01-18,78.31,84.38,77.0,84.31,3105400,19.051265204651,20.5279754561161,18.7325682640548,20.5109458486033,12764709.9228156,0.0,1.0
2000-01-19,76.88,77.94,76.25,77.44,1157400,18.7033746511757,18.9612515649406,18.5501081835607,18.8396115112779,4757478.99293706,0.0,1.0
2000-01-20,76.56,81.88,75.0,81.88,1424000,18.6255250168316,19.9197751878027,18.246008049404,19.9197751878027,5853335.13559908,0.0,1.0
2000-01-21,69.0,79.0,68.63,78.0,2030300,16.7863274054517,19.2191284787055,16.6963137657413,18.9758483713802,8345524.1052014,0.0,1.0
2000-01-24,71.06,75.0,69.94,71.0,2485400,17.287484426542,18.246008049404,17.0150107063375,17.2728876201025,10216207.265462,0.0,1.0
2000-01-25,75.94,79.25,68.5,73.31,1365400,18.4746913502899,19.2799485055369,16.664687351789,17.8348646680241,5612460.52959759,0.0,1.0
2000-01-26,73.06,77.75,67.88,75.25,3539700,17.7740446411928,18.9150283445488,16.5138536852472,18.3068280762353,14549894.9294101,0.0,1.0
2000-01-27,73.13,77.56,68.5,73.19,1295200,17.7910742487055,18.868805124157,16.664687351789,17.805671055145,5323904.26097467,0.0,1.0
2000-01-28,71.06,77.81,71.0,73.38,1663400,17.287484426542,18.9296251509883,17.2728876201025,17.8518942755369,6837386.00039009,0.0,1.0
2000-01-31,81.75,82.0,70.0,72.56,1319400,19.8881487738504,19.9489688006817,17.0296075127771,17.6524045875301,5423378.07437458,0.0,1.0
2000-02-01,82.44,83.94,75.0,81.88,1094900,20.0560120479049,20.420932208893,18.246008049404,19.9197751878027,4500573.48312319,0.0,1.0
2000-02-02,87.75,90.44,79.0,82.75,1472300,21.3478294178027,22.002252906508,19.2191284787055,20.1314288811757,6051871.71358323,0.0,1.0
2000-02-03,92.0,92.36,83.94,88.06,977400,22.3817698739356,22.4693507125727,20.420932208893,21.4232462510736,4017591.12467313,0.0,1.0
2000-02-04,85.94,91.13,85.5,91.13,655700,20.9074924235437,22.1701161805625,20.8004491763206,22.1701161805625,2695247.08455921,0.0,1.0
2000-02-07,81.88,88.13,79.63,86.38,820900,19.9197751878027,21.4402758585863,19.3723949463205,21.0145356707669,3374299.72809921,0.0,1.0
2000-02-08,88.13,88.56,81.5,81.63,853600,21.4402758585863,21.5448863047362,19.827328747019,19.8589551609713,3508712.69083383,0.0,1.0
2000-02-09,80.75,88.75,80.5,88.69,470900,19.644868666525,21.5911095251281,19.5840486396936,21.5765127186885,1935628.87314157,0.0,1.0
2000-02-10,85.94,86.0,81.88,83.5,666300,20.9074924235437,20.9220892299833,19.9197751878027,20.3138889616698,2738818.25902364,0.0,1.0
2000-02-11,81.75,85.69,80.0,85.25,624000,19.8881487738504,20.8466723967124,19.4624085860309,20.7396291494892,2564944.60998161,0.0,1.0
2000-02-14,83.88,84.38,81.25,82.5,278100,20.4063354024534,20.5279754561161,19.7665087201877,20.0706088543444,1143126.75646777,0.0,1.0
2000-02-15,85.31,86.63,79.75,81.88,650800,20.7542259559287,21.0753556975982,19.4015885591996,19.9197751878027,2675105.69258981,0.0,1.0
2000-02-16,85.0,90.5,83.5,84.75,760900,20.6788091226579,22.0168497129475,20.3138889616698,20.6179890958265,3127670.4386779,0.0,1.0
2000-02-17,88.0,88.75,84.33,85.94,628900,21.408649444634,21.5911095251281,20.5158114507499,20.9074924235437,2585086.00195103,0.0,1.0
2000-02-18,90.5,92.5,86.88,89.75,1444000,22.0168497129475,22.5034099275983,21.1361757244296,21.8343896324535,5935544.89873951,0.0,1.0
2000-02-22,86.13,89.0,81.0,88.75,1246800,20.9537156439356,21.6519295519594,19.7056886933563,21.5911095251281,5124956.6341748,0.0,1.0
2000-02-23,88.44,88.81,83.63,86.25,1210200,21.5156926918572,21.6057063315676,20.3455153756221,20.9829092568146,4974512.76762781,0.0,1.0
2000-02-24,91.13,92.88,83.63,88.75,757000,22.1701161805625,22.5958563683819,20.3455153756221,21.5911095251281,3111639.53486552,0.0,1.0
2000-02-25,83.75,89.75,83.75,89.63,633100,20.3747089885011,21.8343896324535,20.3747089885011,21.8051960195744,2602350.05221052,0.0,1.0
2000-02-28,87.88,89.5,80.38,83.69,880100,21.379455831755,21.7735696056221,19.5548550268146,20.3601121820616,3617640.6269949,0.0,1.0
2000-02-29,100.0,102.3,87.5,87.63,1611100,24.3280107325387,24.8875549793871,21.2870093909713,21.3186358049236,6622407.46977785,0.0,1.0
2000-03-01,94.94,96.5,91.75,95.0,1582500,23.0970133894722,23.4765303568998,22.3209498471042,23.1116101959117,6504847.50848704,0.0,1.0
2000-03-02,95.0,96.63,94.38,95.0,930000,23.1116101959117,23.5081567708521,22.96077652937,23.1116101959117,3822753.9860303,0.0,1.0
2000-03-03,102.2,103.4,95.56,96.13,803400,24.8632269686545,25.155163097445,23.2478470560139,23.3865167171894,3302366.18535133,0.0,1.0
2000-03-06,90.94,102.0,87.0,102.0,2071000,22.1238929601707,24.8145709471894,21.1653693373086,24.8145709471894,8512820.97319218,0.0,1.0
2000-03-07,94.0,98.75,90.31,91.45,2316000,22.8683300885863,24.0239105983819,21.9706264925557,22.2479658149066,9519890.57166256,0.0,1.0
2000-03-08,96.06,98.69,88.0,94.06,1609000,23.3694871096766,24.0093137919424,21.408649444634,22.8829268950259,6613775.44464813,0.0,1.0
2000-03-09,99.06,99.5,93.0,96.0,778300,24.0993274316528,24.206370678876,22.625049981261,23.3548903032371,3199192.93261009,0.0,1.0
2000-03-10,92.81,104.5,91.63,98.81,1421900,22.5788267608691,25.4227712155029,22.2917562342252,24.0385074048215,5844703.11046934,0.0,1.0
2000-03-13,86.75,91.94,86.19,91.92,1298000,21.1045493104773,22.3671730674961,20.9683124503751,22.3623074653495,5335413.62781433,0.0,1.0
2000-03-14,75.0,81.5,74.75,80.56,4351300,18.246008049404,19.827328747019,18.1851880225727,19.5986454461332,17885967.1176491,0.0,1.0
2000-03-15,77.25,79.5,74.5,76.19,2843700,18.7933882908861,19.3407685323682,18.1243679957413,18.5355113771212,11688995.172123,0.0,1.0
2000-03-16,81.19,82.0,76.56,77.56,1446600,19.7519119137481,19.9489688006817,18.6255250168316,18.868805124157,5946232.16794778,0.0,1.0
2000-03-17,80.56,85.5,78.13,81.88,2280400,19.5986454461332,20.8004491763206,19.0074747853325,19.9197751878027,9373557.19327254,0.0,1.0
2000-03-20,78.0,83.19,76.25,81.31,971600,18.9758483713802,20.2384721283989,18.5501081835607,19.7811055266272,3993750.2933624,0.0,1.0
2000-03-21,77.2,79.5,75.0,78.06,1188300,18.7812242855199,19.3407685323682,18.246008049404,18.9904451778197,4884493.07698902,0.0,1.0
2000-03-22,81.75,84.25,78.06,78.75,912900,19.8881487738504,20.4963490421638,18.9904451778197,19.1583084518742,3752464.63854522,0.0,1.0
2000-03-23,81.38,83.25,77.0,81.81,957100,19.79813513414,20.2530689348384,18.7325682640548,19.9027455802899,3934148.21508558,0.0,1.0
2000-03-24,76.38,81.12,75.06,81.12,1769600,18.581734597513,19.7348823062354,18.2606048558435,19.7348823062354,7273919.84266583,0.0,1.0
2000-03-27,76.38,79.75,74.94,77.13,772400,18.581734597513,19.4015885591996,18.2314112429645,18.7641946780071,3174941.05248366,0.0,1.0
2000-03-28,75.06,78.88,74.63,77.63,512200,18.2606048558435,19.1899348658265,18.1559944096936,18.8858347316698,2105392.03402658,0.0,1.0
2000-03-29,70.5,76.13,70.13,75.63,1379700,17.1512475664398,18.5209145706817,17.0612339267294,18.399274517019,5671240.510243,0.0,1.0
2000-03-30,70.31,73.0,68.25,69.0,1392200,17.1050243460479,17.7594478347532,16.6038673249576,16.7863274054517,5722621.6122058,0.0,1.0
2000-03-31,71.19,72.38,68.63,70.63,1100800,17.3191108404943,17.6086141682115,16.6963137657413,17.1828739803921,4524825.36324962,0.0,1.0
2000-04-03,66.69,72.0,65.95,72.0,1006400,16.22435035753,17.5161677274278,16.0443230781093,17.5161677274278,4136795.28122677,0.0,1.0
2000-04-04,65.81,70.13,57.5,67.75,1818300,16.0102638630837,17.0612339267294,13.9886061712097,16.4822272712949,7474100.61591278,0.0,1.0
2000-04-05,68.19,72.0,64.0,64.5,1627200,16.5892705185181,17.5161677274278,15.5699268688247,15.6915669224874,6688586.32910592,0.0,1.0
2000-04-06,70.81,72.13,67.25,67.94,879600,17.2266643997106,17.5477941413801,16.3605872176323,16.5284504916868,3615585.3829164,0.0,1.0
2000-04-07,63.69,68.75,63.0,68.44,3240900,15.4945100355539,16.7255073786203,15.3266467614994,16.6500905453495,13321681.068092,0.0,1.0
2000-04-10,59.75,64.38,56.06,64.31,2053900,14.5359864126919,15.6623733096084,13.6382828166612,15.6453437020956,8442531.6257071,0.0,1.0
2000-04-11,60.06,63.88,58.13,58.5,1675900,14.6114032459627,15.5407332559457,14.1418726388247,14.2318862785351,6888767.10235288,0.0,1.0
2000-04-12,55.81,62.63,55.81,59.94,1210600,13.5774627898298,15.236633121789,13.5774627898298,14.5822096330837,4976156.96289063,0.0,1.0
2000-04-13,58.5,62.56,56.0,57.5,2069500,14.2318862785351,15.2196035142762,13.6236860102217,13.9886061712097,8506655.24095667,0.0,1.0
2000-04-14,56.64,60.19,55.88,58.13,1056100,13.7793852789099,14.643029659915,13.5944923973426,14.1418726388247,4341086.54263075,0.0,1.0
2000-04-17,56.13,57.5,50.69,56.06,1268700,13.655312424174,13.9886061712097,12.3318686403238,13.6382828166612,5214976.32481357,0.0,1.0
2000-04-18,59.75,60.0,55.88,55.88,1528800,14.5359864126919,14.5968064395232,13.5944923973426,13.5944923973426,6284114.29445494,0.0,1.0
2000-04-19,56.0,60.75,56.0,60.75,478100,13.6236860102217,14.7792665200172,13.6236860102217,14.7792665200172,1965224.38787213,0.0,1.0
2000-04-20,58.81,58.81,54.5,56.81,774800,14.307303111806,14.307303111806,13.2587658492336,13.8207428971552,3184806.22406051,0.0,1.0
2000-04-24,53.25,58.5,50.75,57.5,945300,12.9546657150768,14.2318862785351,12.3464654467634,13.9886061712097,3885644.45483274,0.0,1.0
2000-04-25,53.19,57.25,52.88,55.13,1863200,12.9400689086373,13.9277861443784,12.8646520753664,13.4120323168486,7658661.53416307,0.0,1.0
2000-04-26,60.31,61.63,53.5,53.81,2150500,14.6722232727941,14.9933530144636,13.0154857419082,13.0909025751791,8839604.78167541,0.0,1.0
2000-04-27,61.5,64.25,54.0,57.69,2053800,14.9617266005113,15.6307468956561,13.1371257955709,14.0348293916016,8442120.57689141,0.0,1.0
2000-04-28,60.5,63.5,58.08,62.13,1258200,14.7184464931859,15.4482868151621,14.1297086334585,15.1149930681263,5171816.19916486,0.0,1.0
2000-05-01,58.88,60.13,57.63,60.0,1881700,14.3243327193188,14.6284328534755,14.020232585162,14.5968064395232,7734705.56506795,0.0,1.0
2000-05-02,53.38,59.13,51.56,59.06,2491700,12.9862921290291,14.3851527461501,12.5435223336969,14.3681231386373,10242103.3408513,0.0,1.0
2000-05-03,54.06,56.0,51.5,53.69,1519400,13.1517226020104,13.6236860102217,12.5289255272574,13.0617089623,6245475.70577896,0.0,1.0
2000-05-04,55.19,59.94,49.0,49.5,4209400,13.4266291232881,14.5822096330837,11.9207252589439,12.0423653126066,17302688.8481676,0.0,1.0
2000-05-05,61.69,65.63,55.13,55.56,3024600,15.0079498209031,15.9664734437651,13.4120323168486,13.5166427629985,12432582.4797282,0.0,1.0
2000-05-08,58.5,65.75,57.44,59.63,1953400,14.2318862785351,15.9956670566442,13.9740093647702,14.5067927998128,8029427.56592644,0.0,1.0
2000-05-09,58.25,59.5,54.75,59.5,1268100,14.1710662517038,14.4751663858605,13.3195858760649,14.4751663858605,5212510.03191936,0.0,1.0
2000-05-10,57.06,60.0,55.63,58.06,1224100,13.8815629239866,14.5968064395232,13.5336723705113,14.124843031312,5031648.5530104,0.0,1.0
2000-05-11,65.81,66.81,54.0,58.0,1919500,16.0102638630837,16.2535439704091,13.1371257955709,14.1102462248724,7890082.01740339,0.0,1.0
2000-05-12,60.38,67.88,60.25,65.0,1079500,14.6892528803068,16.5138536852472,14.6576264663545,15.8132069761501,4437271.96550507,0.0,1.0
2000-05-15,64.0,64.63,58.7,60.56,1180500,15.5699268688247,15.7231933364397,14.2805423000002,14.7330432996254,4852431.26936428,0.0,1.0
2000-05-16,66.56,67.0,63.31,63.38,846600,16.1927239435777,16.2997671908009,15.4020635947702,15.419093202283,3479939.27373468,0.0,1.0
2000-05-17,64.25,66.25,63.25,66.22,979300,15.6307468956561,16.1173071103069,15.3874667883307,16.1100087070871,4025401.05217147,0.0,1.0
2000-05-18,61.75,66.75,60.5,65.19,774100,15.0225466273426,16.2389471639696,14.7184464931859,15.859430196542,3181928.8823506,0.0,1.0
2000-05-19,57.94,64.25,57.94,63.5,1133800,14.0956494184329,15.6307468956561,14.0956494184329,15.4482868151621,4660471.47243134,0.0,1.0
2000-05-22,57.38,58.25,50.19,58.25,1379700,13.9594125583307,14.1710662517038,12.2102285866612,14.1710662517038,5671240.510243,0.0,1.0
2000-05-23,54.31,58.0,54.0,56.06,656200,13.2125426288418,14.1102462248724,13.1371257955709,13.6382828166612,2697302.32863771,0.0,1.0
2000-05-24,61.75,62.88,53.81,53.88,1937500,15.0225466273426,15.2974531486203,13.0909025751791,13.1079321826918,7964070.8042298,0.0,1.0
2000-05-25,59.0,62.25,58.13,61.63,962800,14.3535263321978,15.1441866810053,14.1418726388247,14.9933530144636,3957577.99758061,0.0,1.0
2000-05-26,58.0,60.75,56.0,60.69,663700,14.1102462248724,14.7792665200172,13.6236860102217,14.7646697135777,2728130.98981539,0.0,1.0
2000-05-30,62.75,63.38,58.44,58.88,1391400,15.265826734668,15.419093202283,14.2172894720956,14.3243327193188,5719333.22168017,0.0,1.0
2000-05-31,63.94,67.0,63.06,63.38,1512500,15.5553300623852,16.2997671908009,15.3412435679389,15.419093202283,6217113.33749552,0.0,1.0
2000-06-01,69.06,70.0,63.0,64.31,1326800,16.8009242118912,17.0296075127771,15.3266467614994,15.6453437020956,5453795.68673656,0.0,1.0
2000-06-02,71.69,75.0,71.0,72.5,1036300,17.440750894157,18.246008049404,17.2728876201025,17.6378077810905,4259698.87712171,0.0,1.0
2000-06-05,70.94,74.0,69.75,71.69,819000,17.2582908136629,18.0027279420786,16.9687874859457,17.440750894157,3366489.80060088,0.0,1.0
2000-06-06,68.06,75.75,68.0,70.88,1911700,16.5576441045658,18.428468129898,16.5430472981263,17.2436940072234,7858020.20977863,0.0,1.0
2000-06-07,71.75,72.0,67.13,68.75,1244600,17.4553477005965,17.5161677274278,16.3313936047532,16.7255073786203,5115913.56022936,0.0,1.0
2000-06-08,68.5,71.13,68.0,68.91,598700,16.664687351789,17.3045140340548,16.5430472981263,16.7644321957924,2460949.25960896,0.0,1.0
2000-06-09,66.88,70.75,64.25,70.7,840600,16.2705735779219,17.2120675932711,15.6307468956561,17.1999035879048,3455276.34479254,0.0,1.0
2000-06-12,63.44,68.13,63.06,67.63,484100,15.4336900087225,16.5746737120786,15.3412435679389,16.4530336584159,1989887.31681427,0.0,1.0
2000-06-13,64.5,64.88,61.63,62.5,652800,15.6915669224874,15.7840133632711,14.9933530144636,15.2050067078367,2683326.66890385,0.0,1.0
2000-06-14,62.25,64.45,61.13,63.75,1066200,15.1441866810053,15.6794029171212,14.8717129608009,15.5091068419934,4382602.47301667,0.0,1.0
2000-06-15,65.19,65.5,60.06,63.44,856700,15.859430196542,15.9348470298128,14.6114032459627,15.4336900087225,3521455.20412059,0.0,1.0
2000-06-16,66.31,67.75,65.5,66.94,973200,16.1319039167464,16.4822272712949,15.9348470298128,16.2851703843614,4000327.07441364,0.0,1.0
2000-06-19,70.63,72.38,65.75,66.31,681400,17.1828739803921,17.6086141682115,15.9956670566442,16.1319039167464,2800886.63019466,0.0,1.0
2000-06-20,70.75,72.75,68.5,69.77,1008400,17.2120675932711,17.6986278079219,16.664687351789,16.9736530880922,4145016.25754081,0.0,1.0
2000-06-21,72.63,74.0,68.88,69.94,562400,17.6694341950428,18.0027279420786,16.7571337925726,17.0150107063375,2311738.53950908,0.0,1.0
2000-06-22,77.13,80.75,70.88,72.5,1927400,18.7641946780071,19.644868666525,17.2436940072234,17.6378077810905,7922554.87384385,0.0,1.0
2000-06-23,74.94,77.94,72.94,76.5,1112600,18.2314112429645,18.9612515649406,17.7448510283137,18.6109282103921,4573329.12350247,0.0,1.0
2000-06-26,76.13,76.88,73.63,75.69,533700,18.5209145706817,18.7033746511757,17.9127143023682,18.4138713234585,2193767.52940255,0.0,1.0
2000-06-27,76.94,77.88,75.75,77.0,732000,18.7179714576152,18.9466547585011,18.428468129898,18.7325682640548,3008877.33093998,0.0,1.0
2000-06-28,77.69,80.13,76.0,76.94,722700,18.9004315381093,19.4940349999832,18.4892881567294,18.7179714576152,2970649.79107967,0.0,1.0
2000-06-29,78.31,80.0,76.5,77.44,801300,19.051265204651,19.4624085860309,18.6109282103921,18.8396115112779,3293734.16022159,0.0,1.0
2000-06-30,72.94,79.13,72.94,77.81,789800,17.7448510283137,19.2507548926578,17.7448510283137,18.9296251509883,3246463.54641584,0.0,1.0
2000-07-03,75.38,77.5,72.81,72.88,309500,18.3384544901876,18.8542083177175,17.7132246143614,17.7302542218742,1272196.08459826,0.0,1.0
2000-07-05,74.94,79.13,73.38,76.94,733400,18.2314112429645,19.2507548926578,17.8518942755369,18.7179714576152,3014632.0143598,0.0,1.0
2000-07-06,79.69,80.19,74.81,75.06,638600,19.3869917527601,19.5086318064228,18.1997848290122,18.2606048558435,2624957.73707413,0.0,1.0
2000-07-07,83.06,85.0,80.13,80.19,672600,20.2068457144466,20.6788091226579,19.4940349999832,19.5086318064228,2764714.33441288,0.0,1.0
2000-07-10,81.75,84.5,80.5,82.19,618300,19.8881487738504,20.5571690689952,19.5840486396936,19.9951920210735,2541514.82748659,0.0,1.0
2000-07-11,81.88,83.19,79.63,81.44,1011000,19.9197751878027,20.2384721283989,19.3723949463205,19.8127319405795,4155703.52674906,0.0,1.0
2000-07-12,81.06,83.56,80.25,81.94,853400,19.7202854997958,20.3284857681093,19.5232286128623,19.9343719942422,3507890.59320243,0.0,1.0
2000-07-13,80.0,81.75,79.25,81.0,792000,19.4624085860309,19.8881487738504,19.2799485055369,19.7056886933563,3255506.62036129,0.0,1.0
2000-07-14,79.88,80.86,78.75,80.47,359000,19.4332149731519,19.6716294783308,19.1583084518742,19.5767502364739,1475665.24837083,0.0,1.0
2000-07-17,83.06,84.25,78.75,80.19,550700,20.2068457144466,20.4963490421638,19.1583084518742,19.5086318064228,2263645.82807192,0.0,1.0
2000-07-18,82.88,85.0,81.63,82.75,708400,20.163055295128,20.6788091226579,19.8589551609713,20.1314288811757,2911869.81043427,0.0,1.0
2000-07-19,85.94,88.25,82.88,83.38,854500,20.9074924235437,21.4694694714654,20.163055295128,20.2846953487907,3512412.13017515,0.0,1.0
2000-07-20,87.0,88.88,84.52,85.94,718600,21.1653693373086,21.6227359390804,20.5620346711417,20.9074924235437,2953796.78963589,0.0,1.0
2000-07-21,83.19,87.69,83.13,86.63,558400,20.2384721283989,21.3332326113632,20.2238753219594,21.0753556975982,2295296.58688099,0.0,1.0
2000-07-24,80.8,86.75,80.75,83.0,517900,19.6570326718912,21.1045493104773,19.644868666525,20.1922489080071,2128821.81652161,0.0,1.0
2000-07-25,76.81,81.0,75.81,80.69,891500,18.6863450436629,19.7056886933563,18.4430649363376,19.6302718600855,3664500.19198497,0.0,1.0
2000-07-26,86.63,88.5,75.88,76.5,2706800,21.0753556975982,21.5302894982967,18.4600945438503,18.6109282103921,11126269.3434267,0.0,1.0
2000-07-27,93.0,95.25,82.13,86.56,1565100,22.625049981261,23.1724302227431,19.980595214634,21.0583260900855,6433325.01455484,0.0,1.0
2000-07-28,90.31,92.88,86.19,92.63,1062900,21.9706264925557,22.5958563683819,20.9683124503751,22.5350363415506,4369037.86209849,0.0,1.0
2000-07-31,88.44,90.5,84.5,90.0,803800,21.5156926918572,22.0168497129475,20.5571690689952,21.8952096592848,3304010.38061414,0.0,1.0
2000-08-01,84.0,88.63,84.0,87.38,561700,20.4355290153325,21.561915912249,20.4355290153325,21.2578157780923,2308861.19779916,0.0,1.0
2000-08-02,83.38,87.94,83.19,84.56,860200,20.2846953487907,21.3940526381945,20.2384721283989,20.5717658754347,3535841.91267018,0.0,1.0
2000-08-03,85.38,85.5,78.0,83.13,813300,20.7712555634415,20.8004491763206,18.9758483713802,20.2238753219594,3343060.01810585,0.0,1.0
2000-08-04,85.94,86.5,83.5,86.5,907900,20.9074924235437,21.0437292836459,20.3138889616698,21.0437292836459,3731912.19776012,0.0,1.0
2000-08-07,88.63,88.88,86.69,87.72,763500,21.561915912249,21.6227359390804,21.0899525040378,21.3405310145829,3138357.70788616,0.0,1.0
2000-08-08,86.0,89.13,85.88,89.09,735700,20.9220892299833,21.6835559659117,20.8928956171042,21.6738247616187,3024086.13712095,0.0,1.0
2000-08-09,84.25,86.88,83.5,86.5,629900,20.4963490421638,21.1361757244296,20.3138889616698,21.0437292836459,2589196.49010805,0.0,1.0
2000-08-10,84.25,86.88,83.75,86.19,557700,20.4963490421638,21.1361757244296,20.3747089885011,20.9683124503751,2292419.24517107,0.0,1.0
2000-08-11,85.94,86.5,83.56,84.75,223300,20.9074924235437,21.0437292836459,20.3284857681093,20.6179890958265,917872.005462974,0.0,1.0
2000-08-14,89.56,89.75,86.0,86.0,681200,21.7881664120616,21.8343896324535,20.9220892299833,20.9220892299833,2800064.53256327,0.0,1.0
2000-08-15,91.5,93.25,90.0,91.0,1047200,22.2601298202729,22.6858700080923,21.8952096592848,22.1384897666102,4304503.19803325,0.0,1.0
2000-08-16,90.13,93.0,90.06,92.38,787600,21.9268360732371,22.625049981261,21.9098064657243,22.4742163147192,3237420.47247039,0.0,1.0
2000-08-17,92.0,92.0,89.25,90.56,741300,22.3817698739356,22.3817698739356,21.7127495787908,22.031446519387,3047104.87080027,0.0,1.0
2000-08-18,90.44,92.94,90.06,92.75,1335000,22.002252906508,22.6104531748214,21.9098064657243,22.5642299544296,5487501.68962413,0.0,1.0
2000-08-21,90.88,92.25,90.13,90.88,695100,22.1092961537311,22.4425899007669,21.9268360732371,22.1092961537311,2857200.31794587,0.0,1.0
2000-08-22,94.75,96.88,90.81,90.94,881300,23.0507901690804,23.5689767976835,22.0922665462184,22.1238929601707,3622573.21278333,0.0,1.0
2000-08-23,95.25,96.38,93.38,95.38,488100,23.1724302227431,23.4473367440208,22.7174964220446,23.2040566366954,2006329.26944235,0.0,1.0
2000-08-24,99.44,101.3,95.25,95.25,1266300,24.1917738724364,24.6442748720617,23.1724302227431,23.1724302227431,5205111.15323674,0.0,1.0
2000-08-25,105.9,107.5,98.88,99.38,1363600,25.7633633657585,26.1526115374791,24.0555370123342,24.1771770659969,5605061.65091495,0.0,1.0
2000-08-28,102.6,104.0,100.9,100.9,1095300,24.9605390115847,25.3011311618402,24.5469628291315,24.5469628291315,4502217.678386,0.0,1.0
2000-08-29,105.0,105.9,100.6,102.4,855700,25.5444112691656,25.7633633657585,24.4739787969339,24.9118829901196,3517344.71596357,0.0,1.0
2000-08-30,107.2,108.1,104.8,105.1,502600,26.0796275052815,26.2985796018743,25.4957552477005,25.5687392798981,2065931.34771916,0.0,1.0
2000-08-31,107.9,108.5,104.0,107.4,686900,26.2499235804092,26.3958916448045,25.3011311618402,26.1282835267465,2823494.31505829,0.0,1.0
2000-09-01,108.9,110.0,105.6,110.0,588100,26.4932036877346,26.7608118057925,25.6903793335608,26.7608118057925,2417378.08514454,0.0,1.0
2000-09-05,108.8,109.6,108.1,109.4,435800,26.4688756770021,26.6634997628624,26.2985796018743,26.6148437413973,1791350.73883011,0.0,1.0
2000-09-06,107.9,110.0,107.3,108.3,468200,26.2499235804092,26.7608118057925,26.103955516014,26.3472356233394,1924530.55511762,0.0,1.0
2000-09-07,107.4,109.6,105.1,108.2,1015000,26.1282835267465,26.6634997628624,25.5687392798981,26.3229076126068,4172145.47937716,0.0,1.0
2000-09-08,99.0,106.9,99.0,106.8,811500,24.0847306252133,26.0066434730838,24.0847306252133,25.9823154623513,3335661.13942321,0.0,1.0
2000-09-11,50.63,51.75,47.31,50.5,566100,24.6345436677687,25.1794911081775,23.0191637551281,24.5712908398641,1163473.67284503,0.0,2.0
2000-09-12,49.38,50.88,48.5,50.13,643500,24.0263433994552,24.7561837214313,23.5981704105625,24.3912635604433,1322549.56452177,0.0,1.0
2000-09-13,47.88,50.0,46.5,48.13,1591600,23.296503077479,24.3280107325387,22.625049981261,23.4181431311417,3271126.47535797,0.0,1.0
2000-09-14,49.38,51.63,48.0,48.06,1447900,24.0263433994552,25.1211038824194,23.3548903032371,23.3840839161162,2975787.90127595,0.0,1.0
2000-09-15,47.5,50.0,46.63,49.0,2026200,23.1116101959117,24.3280107325387,22.6883028091656,23.8414505178879,4164335.55187881,0.0,1.0
2000-09-18,45.44,48.06,44.25,47.0,1803700,22.1092961537311,23.3840839161162,21.5302894982967,22.8683300885863,3707043.74441014,0.0,1.0
2000-09-19,47.69,48.0,45.5,45.5,1154500,23.2040566366954,23.3548903032371,22.1384897666102,22.1384897666102,2372779.28864085,0.0,1.0
2000-09-20,47.25,47.88,43.56,47.69,1372000,22.989970142249,23.296503077479,21.1945629501877,23.2040566366954,2819794.87571698,0.0,1.0
2000-09-21,47.38,48.38,44.88,47.03,591500,23.0532229701536,23.5397831848044,21.8368224335267,22.8829268950259,1215676.87243921,0.0,1.0
2000-09-22,48.56,49.94,45.0,45.06,2035200,23.6273640234416,24.2988171196596,21.8952096592848,21.9244032721638,4182832.7485854,0.0,1.0
2000-09-25,53.25,54.94,48.77,49.28,1794100,25.9093314301537,26.7316181929135,23.7295416685182,23.9776873779901,3687313.40125642,0.0,1.0
2000-09-26,50.88,54.5,50.81,54.13,1641500,24.7561837214313,26.5175316984671,24.7221245064058,26.3375044190464,3373683.15487567,0.0,1.0
2000-09-27,45.19,52.75,41.5,51.38,8920500,21.9876561000684,25.6660513228283,20.1922489080071,24.9994638287567,18333804.8023566,0.0,1.0
2000-09-28,50.13,51.13,46.63,47.23,2885400,24.3912635604433,24.877823775094,22.6883028091656,22.980238937956,5930201.26413538,0.0,1.0
2000-09-29,49.38,52.25,49.0,50.13,2095600,24.0263433994552,25.4227712155029,23.8414505178879,24.3912635604433,4306969.49092746,0.0,1.0
2000-10-02,49.06,50.0,47.5,49.38,816000,23.8706441307669,24.3280107325387,23.1116101959117,24.0263433994552,1677079.16806491,0.0,1.0
2000-10-03,46.75,50.94,46.63,49.41,1167500,22.7466900349237,24.7853773343104,22.6883028091656,24.0409402058947,2399497.46166148,0.0,1.0
2000-10-04,50.06,52.0,45.06,47.56,1576600,24.3572043454177,25.3011311618402,21.9244032721638,23.1408038087908,3240297.81418031,0.0,1.0
2000-10-05,48.5,50.5,47.81,50.13,884100,23.5981704105625,24.5712908398641,23.2624438624535,24.3912635604433,1817041.2898115,0.0,1.0
2000-10-06,46.94,49.94,45.06,49.69,1577600,22.8391364757073,24.2988171196596,21.9244032721638,24.1771770659969,3242353.05825881,0.0,1.0
2000-10-09,49.75,51.13,45.25,46.88,905000,24.206370678876,24.877823775094,22.0168497129475,22.8099428628283,1859995.89105237,0.0,1.0
2000-10-10,49.94,51.19,49.0,49.5,956300,24.2988171196596,24.9070173879731,23.8414505178879,24.0847306252133,1965429.91227999,0.0,1.0
2000-10-11,48.88,50.0,46.06,49.94,1139800,23.7830632921298,24.3280107325387,22.4109634868146,24.2988171196596,2342567.20068674,0.0,1.0
2000-10-12,46.81,49.25,46.5,48.52,1137500,22.7758836478027,23.9630905715506,22.625049981261,23.6079016148555,2337840.13930616,0.0,1.0
2000-10-13,50.0,51.0,46.81,46.88,1257600,24.3280107325387,24.8145709471894,22.7758836478027,22.8099428628283,2584674.95313532,0.0,1.0
2000-10-16,51.06,52.0,49.63,50.19,1477000,24.8437645600685,25.3011311618402,24.1479834531179,24.4204571733223,3035595.50396062,0.0,1.0
2000-10-17,53.0,53.19,50.69,51.31,1760000,25.787691376491,25.8801378172746,24.6637372806477,24.9654046137312,3617229.5781792,0.0,1.0
2000-10-18,52.69,54.94,50.38,52.31,1511700,25.6368577099492,26.7316181929135,24.512903614106,25.451964828382,3106912.47348495,0.0,1.0
2000-10-19,52.44,54.75,51.13,53.98,1557900,25.5152176562866,26.6391717521298,24.877823775094,26.2645203868487,3201864.74991214,0.0,1.0
2000-10-20,53.56,54.69,51.81,52.06,1106800,26.0601650966954,26.6099781392508,25.2086847210566,25.3303247747193,2274744.14609588,0.0,1.0
2000-10-23,55.38,57.94,53.94,53.94,1883300,26.9457046873598,28.1912988368658,26.2450579782627,26.2450579782627,3870641.1730596,0.0,1.0
2000-10-24,50.0,53.75,48.88,52.88,3568200,24.3280107325387,26.1526115374791,23.7830632921298,25.7293041507329,7333521.92094263,0.0,1.0
2000-10-25,46.19,54.0,46.0,50.19,2852700,22.4742163147192,26.2742515911418,22.3817698739356,24.4204571733223,5862994.78276808,0.0,1.0
2000-10-26,51.25,51.88,39.94,40.0,5319000,24.9362110008521,25.2427439360821,19.4332149731519,19.4624085860309,10931843.2535996,0.0,1.0
2000-10-27,49.88,50.56,47.38,50.5,2134900,24.2696235067806,24.6004844527431,23.0532229701536,24.5712908398641,4387740.58321294,0.0,1.0
2000-10-30,48.06,51.5,47.5,49.84,1687400,23.3840839161162,25.0578510545148,23.1116101959117,24.2501610981945,3468018.85807931,0.0,1.0
2000-10-31,50.0,50.06,47.88,48.81,1279200,24.3280107325387,24.3572043454177,23.296503077479,23.7490040771042,2629068.22523115,0.0,1.0
2000-11-01,47.94,50.0,47.75,49.5,1690400,23.3256966903581,24.3280107325387,23.2332502495744,24.0847306252133,3474184.59031484,0.0,1.0
2000-11-02,49.19,49.94,47.63,48.38,1455100,23.9338969586715,24.2988171196596,23.1748630238163,23.5397831848044,2990585.65864123,0.0,1.0
2000-11-03,49.0,49.44,48.0,49.19,1124400,23.8414505178879,24.0555370123342,23.3548903032371,23.9338969586715,2310916.44187767,0.0,1.0
2000-11-06,48.38,49.38,48.0,48.75,439100,23.5397831848044,24.0263433994552,23.3548903032371,23.7198104642252,902457.674874142,0.0,1.0
2000-11-07,47.94,49.0,47.75,48.31,697700,23.3256966903581,23.8414505178879,23.2332502495744,23.5057239697789,1433943.79357706,0.0,1.0
2000-11-08,45.75,49.13,45.56,48.0,1536700,22.2601298202729,23.9047033457925,22.1676833794892,23.3548903032371,3158293.57544772,0.0,1.0
2000-11-09,45.19,45.81,43.06,44.38,2213000,21.9876561000684,22.2893234331519,20.9512828428623,21.5935423262013,4548255.14574466,0.0,1.0
2000-11-10,42.44,44.5,41.81,44.45,2062200,20.6496155097788,21.6519295519594,20.3430825745488,21.6276015412269,4238324.33870521,0.0,1.0
2000-11-13,40.75,43.13,39.63,42.38,2112700,19.827328747019,20.9853420578879,19.2823813066101,20.6204218968998,4342114.16467001,0.0,1.0
2000-11-14,43.94,44.75,41.7,42.0,1991700,21.379455831755,21.7735696056221,20.2895609509373,20.4355290153325,4093429.63117018,0.0,1.0
2000-11-15,45.0,46.75,43.63,44.25,1207900,21.8952096592848,22.7466900349237,21.2286221652132,21.5302894982967,2482529.32243333,0.0,1.0
2000-11-16,43.06,45.0,43.0,44.97,983800,20.9512828428623,21.8952096592848,20.9220892299833,21.8806128528453,2021949.12443903,0.0,1.0
2000-11-17,43.19,44.38,41.94,44.0,1597100,21.0145356707669,21.5935423262013,20.4063354024534,21.408649444634,3282430.31778978,0.0,1.0
2000-11-20,41.31,43.19,41.13,43.06,1603000,20.0998024672234,21.0145356707669,20.0122216285863,20.9512828428623,3294556.257853,0.0,1.0
2000-11-21,41.94,44.0,41.5,42.44,1215700,20.4063354024534,21.408649444634,20.1922489080071,20.6496155097788,2498560.22624572,0.0,1.0
2000-11-22,38.19,39.56,37.13,39.55,2761300,18.581734597513,19.2483220915846,18.0659807699832,19.2434564894381,5675145.47399219,0.0,1.0
2000-11-24,44.0,44.44,38.75,39.11,898800,21.408649444634,21.6227359390804,18.8542083177175,19.0293699949917,1847253.37776561,0.0,1.0
2000-11-27,44.88,47.81,44.88,45.25,3251800,21.8368224335267,23.2624438624535,21.8368224335267,22.0168497129475,6683242.69450179,0.0,1.0
2000-11-28,42.06,43.75,41.75,42.88,1810500,20.4647226282115,21.2870093909713,20.3138889616698,20.8637020042252,3721019.40414401,0.0,1.0
2000-11-29,39.69,42.13,37.63,42.0,2567800,19.3115749194892,20.4987818432371,18.3092608773086,20.4355290153325,5277455.74480032,0.0,1.0
2000-11-30,35.69,38.88,34.56,38.81,4835100,17.3653340608861,18.9174611456221,16.8155210183307,18.8834019305965,9937310.64400811,0.0,1.0
2000-12-01,39.5,41.06,36.44,36.5,1637000,19.2191284787055,19.9781624135608,17.7302542218742,17.7594478347532,3364434.55652237,0.0,1.0
2000-12-04,37.56,39.13,37.0,38.13,1089400,18.275201662283,19.0391011992848,18.0027279420786,18.552540984634,2238982.89912979,0.0,1.0
2000-12-05,37.75,38.38,33.94,33.94,3742400,18.3676481030667,18.6741810382967,16.5138536852472,16.5138536852472,7691545.43941923,0.0,1.0
2000-12-06,35.94,38.63,35.94,37.38,2221800,17.4869741145488,18.7958210919594,17.4869741145488,18.1876208236459,4566341.29363554,0.0,1.0
2000-12-07,35.31,36.44,34.0,35.63,1107600,17.1804411793188,17.7302542218742,16.5430472981263,17.3361404480071,2276388.34135869,0.0,1.0
2000-12-08,41.5,41.63,34.0,35.06,2481200,20.1922489080071,20.2555017359117,16.5430472981263,17.0588011256561,5099471.60760127,0.0,1.0
2000-12-11,39.75,40.94,37.94,39.94,2547900,19.3407685323682,19.9197751878027,18.4600945438503,19.4332149731519,5236556.38763796,0.0,1.0
2000-12-12,41.69,43.38,39.31,39.44,2693600,20.2846953487907,21.1069821115505,19.1266820379219,19.1899348658265,5536005.449877,0.0,1.0
2000-12-13,42.88,44.13,41.94,43.16,3467700,20.8637020042252,21.4719022725386,20.4063354024534,20.9999388643274,7126969.89105228,0.0,1.0
2000-12-14,40.0,43.19,39.31,42.78,2066200,19.4624085860309,21.0145356707669,19.1266820379219,20.8150459827601,4246545.31501925,0.0,1.0
2000-12-15,37.81,40.0,36.31,38.81,2873900,18.3968417159457,19.4624085860309,17.6670013939696,18.8834019305965,5906565.95723252,0.0,1.0
2000-12-18,40.0,40.0,37.94,38.0,2502300,19.4624085860309,19.4624085860309,18.4600945438503,18.4892881567294,5142837.25765786,0.0,1.0
2000-12-19,36.31,41.38,36.25,39.5,1747800,17.6670013939696,20.133861682249,17.6378077810905,19.2191284787055,3592155.60042137,0.0,1.0
2000-12-20,36.0,37.25,33.75,36.0,1180500,17.5161677274278,18.1243679957413,16.4214072444636,17.5161677274278,2426215.63468214,0.0,1.0
2000-12-21,37.56,41.75,35.94,36.0,1702900,18.275201662283,20.3138889616698,17.4869741145488,17.5161677274278,3499875.14129624,0.0,1.0
2000-12-22,42.19,42.69,39.44,39.48,3018600,20.5279754561161,20.7712555634415,19.1899348658265,19.2093972744125,6203959.77539305,0.0,1.0
2000-12-26,42.5,43.38,41.12,42.44,1501700,20.6788091226579,21.1069821115505,20.0073560264398,20.6496155097788,3086360.03269983,0.0,1.0
2000-12-27,44.38,44.63,42.06,42.5,2057700,21.5935423262013,21.715182379864,20.4647226282115,20.6788091226579,4229075.74035191,0.0,1.0
2000-12-28,44.5,45.5,43.63,44.38,988000,21.6519295519594,22.1384897666102,21.2286221652132,21.5935423262013,2030581.14956878,0.0,1.0
2000-12-29,42.63,44.78,41.69,44.69,2140100,20.7420619505625,21.7881664120616,20.2846953487907,21.7443759927431,4398427.8524212,0.0,1.0
2001-01-02,38.94,43.81,37.06,43.69,1172200,18.9466547585011,21.3162030038504,18.0319215549577,21.2578157780923,2409157.10883049,0.0,1.0
2001-01-03,40.36,41.0,38.5,38.81,2352700,19.6375702633052,19.9489688006817,18.7325682640548,18.8834019305965,4835372.74351262,0.0,1.0
2001-01-04,40.69,41.19,39.06,39.5,3361800,19.79813513414,20.0414152414654,19.0050419842592,19.2191284787055,6909319.54313797,0.0,1.0
2001-01-05,35.25,41.0,35.25,40.75,4419200,17.1512475664398,19.9489688006817,17.1512475664398,19.827328747019,9082534.6317554,0.0,1.0
2001-01-08,36.81,37.0,34.63,34.88,1780600,17.910281501295,18.0027279420786,16.8495802333563,16.971220287019,3659567.60619652,0.0,1.0
2001-01-09,38.06,39.0,37.06,37.5,1211700,18.5184817696084,18.9758483713802,18.0319215549577,18.246008049404,2490339.24993168,0.0,1.0
2001-01-10,39.13,39.25,36.63,37.88,1445500,19.0391011992848,19.0974884250429,17.8227006626578,18.4309009309713,2970855.31548752,0.0,1.0
2001-01-11,35.44,36.13,34.5,35.0,8744000,17.2436940072234,17.5794205553324,16.7863274054517,17.0296075127771,17971054.2224994,0.0,1.0
2001-01-12,36.25,36.69,35.25,35.38,2364700,17.6378077810905,17.8518942755369,17.1512475664398,17.2145003943444,4860035.67245476,0.0,1.0
2001-01-16,37.44,38.25,35.81,36.0,5171400,18.216814436525,18.6109282103921,17.4237212866442,17.5161677274278,10628489.2276113,0.0,1.0
2001-01-17,37.38,38.63,37.31,38.39,1122100,18.1876208236459,18.7958210919594,18.1535616086204,18.6790466404432,2306189.38049709,0.0,1.0
2001-01-18,39.19,40.25,37.31,37.47,1540500,19.0682948121638,19.5840486396936,18.1535616086204,18.2314112429645,3166103.50294606,0.0,1.0
2001-01-19,41.5,43.75,39.0,39.69,3039400,20.1922489080071,21.2870093909713,18.9758483713802,19.3115749194892,6246708.85222606,0.0,1.0
2001-01-22,40.5,43.94,39.63,42.25,1700800,19.7056886933563,21.379455831755,19.2823813066101,20.5571690689952,3495559.12873136,0.0,1.0
2001-01-23,42.75,43.31,40.63,40.69,1505900,20.8004491763206,21.072922896525,19.7689415212609,19.79813513414,3094992.05782958,0.0,1.0
2001-01-24,42.25,44.75,42.0,43.19,3421800,20.5571690689952,21.7735696056221,20.4355290153325,21.0145356707669,7032634.18784863,0.0,1.0
2001-01-25,39.56,41.19,38.63,40.25,3358700,19.2483220915846,20.0414152414654,18.7958210919594,19.5840486396936,6902948.2864946,0.0,1.0
2001-01-26,38.25,39.56,36.19,38.88,2843200,18.6109282103921,19.2483220915846,17.6086141682115,18.9174611456221,5843469.96402222,0.0,1.0
2001-01-29,38.69,39.41,37.81,38.0,1460700,18.8250147048384,19.175338059387,18.3968417159457,18.4892881567294,3002095.02548089,0.0,1.0
2001-01-30,40.0,41.5,38.13,38.63,2120100,19.4624085860309,20.1922489080071,18.552540984634,18.7958210919594,4357322.97085099,0.0,1.0
2001-01-31,45.81,48.31,43.63,43.75,6287400,22.2893234331519,23.5057239697789,21.2286221652132,21.2870093909713,12922141.6192295,0.0,1.0
2001-02-01,45.56,46.75,44.94,46.38,1968600,22.1676833794892,22.7466900349237,21.8660160464058,22.5666627555029,4045953.49295659,0.0,1.0
2001-02-02,45.63,46.31,44.75,45.56,3100400,22.2017425945148,22.5326035404773,21.7735696056221,22.1676833794892,6372078.74101523,0.0,1.0
2001-02-05,46.44,47.13,44.69,45.31,1037500,22.5958563683819,22.9315829164909,21.7443759927431,22.0460433258265,2132315.73145507,0.0,1.0
2001-02-06,47.81,49.81,45.88,46.5,1684100,23.2624438624535,24.235564291755,22.3233826481775,22.625049981261,3461236.55262022,0.0,1.0
2001-02-07,47.88,50.0,46.5,47.06,1308600,23.296503077479,24.3280107325387,22.625049981261,22.8975237014654,2689492.40113938,0.0,1.0
2001-02-08,47.13,49.38,46.25,48.31,1705800,22.9315829164909,24.0263433994552,22.5034099275983,23.5057239697789,3505835.34912392,0.0,1.0
2001-02-09,47.5,47.81,44.5,46.97,3564000,23.1116101959117,23.2624438624535,21.6519295519594,22.8537332821468,7324889.8958129,0.0,1.0
2001-02-12,49.13,50.44,46.69,47.3,2368100,23.9047033457925,24.542097226985,22.7174964220446,23.0142981529816,4867023.50232169,0.0,1.0
2001-02-13,49.63,52.25,49.31,49.44,1988600,24.1479834531179,25.4227712155029,23.9922841844296,24.0555370123342,4087058.3745268,0.0,1.0
2001-02-14,51.13,51.19,48.56,49.44,1603000,24.877823775094,24.9070173879731,23.6273640234416,24.0555370123342,3294556.257853,0.0,1.0
2001-02-15,49.75,53.88,49.25,51.5,3202900,24.206370678876,26.2158643653837,23.9630905715506,25.0578510545148,6582741.25906259,0.0,1.0
2001-02-16,48.75,49.56,46.25,48.44,2914300,23.7198104642252,24.1139242380923,22.5034099275983,23.5689767976835,5989597.81800435,0.0,1.0
2001-02-20,46.31,49.44,45.88,49.25,1754200,22.5326035404773,24.0555370123342,22.3233826481775,23.9630905715506,3605309.16252384,0.0,1.0
2001-02-21,47.25,48.75,45.81,46.31,3268700,22.989970142249,23.7198104642252,22.2893234331519,22.5326035404773,6717976.31942863,0.0,1.0
2001-02-22,52.94,54.56,47.88,48.06,6095200,25.7584977636119,26.5467253113462,23.296503077479,23.3840839161162,12527123.7073397,0.0,1.0
2001-02-23,53.06,54.31,50.44,52.44,3613900,25.81688498937,26.4250852576835,24.542097226985,25.5152176562866,7427446.57533059,0.0,1.0
2001-02-26,51.81,54.5,51.5,52.66,2189500,25.2086847210566,26.5175316984671,25.0578510545148,25.6222609035097,4499956.90989964,0.0,1.0
2001-02-27,49.94,51.94,48.38,51.94,2639100,24.2988171196596,25.2719375489612,23.5397831848044,25.2719375489612,5423994.64759815,0.0,1.0
2001-02-28,50.0,52.81,49.25,49.69,2113500,24.3280107325387,25.6952449357073,23.9630905715506,24.1771770659969,4343758.35993281,0.0,1.0
2001-03-01,52.31,53.38,46.75,49.31,2913500,25.451964828382,25.9725842580583,22.7466900349237,23.9922841844296,5987953.62274153,0.0,1.0
2001-03-02,51.81,53.13,50.0,50.44,2712100,25.2086847210566,25.8509442043956,24.3280107325387,24.542097226985,5574027.46532944,0.0,1.0
2001-03-05,50.0,51.13,49.38,51.0,1811900,24.3280107325387,24.877823775094,24.0263433994552,24.8145709471894,3723896.74585392,0.0,1.0
2001-03-06,51.25,51.63,49.0,50.45,1442000,24.9362110008521,25.1211038824194,23.8414505178879,24.5469628291315,2963661.96121274,0.0,1.0
2001-03-07,54.63,55.25,51.5,51.5,2208400,26.5807845263717,26.8824518594552,25.0578510545148,25.0578510545148,4538801.02298351,0.0,1.0
2001-03-08,52.81,53.88,52.31,53.38,2229000,25.6952449357073,26.2158643653837,25.451964828382,25.9725842580583,4581139.05100083,0.0,1.0
2001-03-09,50.13,52.31,49.88,52.31,1591600,24.3912635604433,25.451964828382,24.2696235067806,25.451964828382,3271126.47535796,0.0,1.0
2001-03-12,49.94,53.63,48.25,49.69,2513800,24.2988171196596,26.094224311721,23.4765303568998,24.1771770659969,5166472.56456073,0.0,1.0
2001-03-13,52.75,53.31,48.88,50.38,2554700,25.6660513228283,25.9385250430327,23.7830632921298,24.512903614106,5250532.04737183,0.0,1.0
2001-03-14,52.63,55.0,49.69,49.75,2401600,25.6076640970702,26.7608118057925,24.1771770659969,24.206370678876,4935874.17895181,0.0,1.0
2001-03-15,51.69,54.25,50.63,53.38,2509000,25.1502974952985,26.3958916448045,24.6345436677687,25.9725842580583,5156607.39298387,0.0,1.0
2001-03-16,47.38,51.75,45.56,51.73,6067100,23.0532229701536,25.1794911081775,22.1676833794892,25.1697599038845,12469371.3487336,0.0,1.0
2001-03-19,50.38,51.0,46.0,47.75,2574800,24.512903614106,24.8145709471894,22.3817698739356,23.2332502495744,5291842.45334989,0.0,1.0
2001-03-20,48.31,53.5,48.06,51.0,3260600,23.5057239697789,26.0309714838164,23.3840839161162,24.8145709471894,6701328.84239267,0.0,1.0
2001-03-21,50.25,52.06,48.38,49.13,3014000,24.4496507862014,25.3303247747193,23.5397831848044,23.9047033457925,6194505.65263188,0.0,1.0
2001-03-22,51.0,52.25,48.56,49.63,3594600,24.8145709471894,25.4227712155029,23.6273640234416,24.1479834531179,7387780.36461534,0.0,1.0
2001-03-23,52.0,53.06,51.0,51.94,3192800,25.3011311618402,25.81688498937,24.8145709471894,25.2719375489612,6561983.29386964,0.0,1.0
2001-03-26,51.75,53.63,51.25,52.75,2475800,25.1794911081775,26.094224311721,24.9362110008521,25.6660513228283,5088373.28957732,0.0,1.0
2001-03-27,54.75,54.94,49.88,51.25,3201500,26.6391717521298,26.7316181929135,24.2696235067806,24.9362110008521,6579863.91735269,0.0,1.0
2001-03-28,55.88,56.81,52.88,53.44,6815500,27.1889847946852,27.6414857943104,25.7293041507329,26.0017778709373,14007516.0170911,0.0,1.0
2001-03-29,56.13,56.5,53.88,54.56,4057200,27.3106248483479,27.4906521277687,26.2158643653837,26.5467253113462,8338536.27533447,0.0,1.0
2001-03-30,54.25,55.59,52.02,55.13,2696600,26.3958916448045,27.0478823324365,25.3108623661332,26.8240646336971,5542171.18211251,0.0,1.0
2001-04-02,53.44,54.69,52.94,54.0,2757100,26.0017778709373,26.6099781392508,25.7584977636119,26.2742515911418,5666513.44886244,0.0,1.0
2001-04-03,53.06,53.69,50.75,52.88,3990800,25.81688498937,26.1234179246,24.6929308935267,25.7293041507329,8202068.06852136,0.0,1.0
2001-04-04,48.38,51.31,45.31,50.0,13970500,23.5397831848044,24.9654046137312,22.0460433258265,24.3280107325387,28712787.3988367,0.0,1.0
2001-04-05,50.73,50.81,46.44,49.81,6055100,24.6831996892337,24.7221245064058,22.5958563683819,24.235564291755,12444708.4197914,0.0,1.0
2001-04-06,52.81,53.69,48.75,49.69,5867500,25.6952449357073,26.1234179246,23.7198104642252,24.1771770659969,12059144.6306628,0.0,1.0
2001-04-09,53.49,53.55,50.81,52.74,3229800,26.0261058816699,26.0552994945489,24.7221245064058,25.6611857206818,6638027.32477453,0.0,1.0
2001-04-10,55.72,56.26,52.09,53.6,4029300,27.1111351603411,27.3738776762525,25.3449215811588,26.0796275052815,8281194.96554401,0.0,1.0
2001-04-11,55.99,57.29,54.29,56.51,4222400,27.2425064182968,27.8750346973428,26.4153540533905,27.4955177299152,8678062.59710447,0.0,1.0
2001-04-12,57.75,57.9,53.84,54.0,3393800,28.0988523960822,28.1718364282798,26.1964019567976,26.2742515911418,6975087.35365032,0.0,1.0
2001-04-16,57.66,58.48,56.0,57.45,4398500,28.0550619767636,28.4540413527772,27.2473720204433,27.9528843316869,9039991.07933024,0.0,1.0
2001-04-17,55.77,58.34,54.5,57.07,3257200,27.1354631710736,28.3859229227261,26.5175316984671,27.7679914501196,6694341.01252575,0.0,1.0
2001-04-18,59.01,61.7,55.75,57.29,6512300,28.7119182665421,30.0207652439527,27.1257319667806,27.8750346973428,13384366.0124866,0.0,1.0
2001-04-19,60.16,60.25,56.49,58.86,3775500,29.2714625133905,29.3152529327091,27.4857865256222,28.6389342343445,7759574.01841795,0.0,1.0
2001-04-20,56.79,59.4,54.76,59.4,4306400,27.6317545900174,28.9016767502559,26.6440373542763,28.9016767502559,8850703.09969939,0.0,1.0
2001-04-23,55.65,57.4,54.95,55.7,2392500,27.0770759453155,27.9285563209544,26.73648379506,27.1014039560481,4917171.45783736,0.0,1.0
2001-04-24,55.51,57.25,54.5,55.89,2720500,27.0089575152644,27.8555722887568,26.5175316984671,27.1938503968317,5591291.51558894,0.0,1.0
2001-04-25,57.04,57.17,54.42,55.61,2372900,27.7533946436801,27.8166474715847,26.4786068812951,27.0576135367295,4876888.67389854,0.0,1.0
2001-04-26,55.98,57.5,54.82,57.22,2097300,27.2376408161503,27.9772123424195,26.6732309671554,27.8409754823173,4310463.40586093,0.0,1.0
2001-04-27,56.97,58.0,56.16,56.31,2676900,27.7193354286546,28.2204924497449,27.3252216547874,27.398205686985,5501682.87376585,0.0,1.0
2001-04-30,56.62,57.56,55.8,57.2,2242700,27.5490393535268,28.0064059552985,27.1500599775132,27.8312442780242,4609295.89487642,0.0,1.0
2001-05-01,62.19,62.25,56.5,56.6,3454000,30.2591797491316,30.2883733620106,27.4906521277687,27.5393081492338,7098813.04717669,0.0,1.0
2001-05-02,58.0,62.15,57.25,62.0,3873400,28.2204924497449,30.2397173405456,27.8555722887568,30.1667333083479,7960782.41370415,0.0,1.0
2001-05-03,54.67,57.65,53.91,57.31,2922600,26.6002469349578,28.0501963746171,26.2304611718232,27.8847659016358,6006656.34385599,0.0,1.0
2001-05-04,59.3,59.37,53.17,53.81,3632600,28.8530207287909,28.8870799438164,25.8704066129816,26.1818051503581,7465879.63959873,0.0,1.0
2001-05-07,58.12,59.0,57.11,58.1,2056300,28.2788796755029,28.7070526643956,27.7874538587057,28.2691484712099,4226198.39864199,0.0,1.0
2001-05-08,55.62,58.65,55.25,58.07,2600300,27.062479138876,28.5367565892679,26.8824518594552,28.2545516647704,5344251.17735193,0.0,1.0
2001-05-09,56.05,57.17,54.75,55.6,2733300,27.2717000311758,27.8166474715847,26.6391717521298,27.052747934583,5617598.63979388,0.0,1.0
2001-05-10,54.52,57.69,54.0,57.55,1934300,26.5272629027602,28.0696587832031,26.2742515911418,28.001540353152,3975458.62106365,0.0,1.0
2001-05-11,53.25,55.95,51.25,54.93,4249400,25.9093314301537,27.2230440097108,24.9362110008521,26.726752590767,8733554.18722426,0.0,1.0
2001-05-14,54.77,54.95,52.05,53.49,2203900,26.6489029564229,26.73648379506,25.3254591725727,26.0261058816699,4529552.42463019,0.0,1.0
2001-05-15,55.73,57.9,54.54,54.55,3325500,27.1160007624876,28.1718364282798,26.5369941070532,26.5418597091997,6834714.18308804,0.0,1.0
2001-05-16,60.24,60.28,55.55,55.55,5216400,29.3103873305626,29.3298497391486,27.0284199238505,27.0284199238505,10720975.2111443,0.0,1.0
2001-05-17,58.8,60.25,57.35,59.9,3467200,28.6097406214655,29.3152529327091,27.9042283102218,29.1449568575813,7125942.26901302,0.0,1.0
2001-05-18,59.26,59.62,57.45,59.36,2410200,28.8335583202048,29.0087199974791,27.9528843316869,28.8822143416699,4953549.278027,0.0,1.0
2001-05-21,61.95,62.03,58.95,59.5,3676500,30.1424052976154,30.1813301147875,28.6827246536631,28.950332771721,7556104.85464537,0.0,1.0
2001-05-22,61.76,63.75,60.19,62.1,3142500,30.0499588568318,31.0182136839868,29.28605931983,30.215389329813,6458604.51672053,0.0,1.0
2001-05-23,59.75,61.75,59.5,61.63,3321000,29.0719728253837,30.0450932546853,28.950332771721,29.9867060289272,6825465.58473474,0.0,1.0
2001-05-24,63.05,63.37,59.61,59.81,2407000,30.6776215337313,30.8333208024195,29.0038543953326,29.1011664382628,4946972.49697576,0.0,1.0
2001-05-25,61.8,63.06,60.45,63.05,2181800,30.0694212654178,30.6824871358778,29.4125649756392,30.6776215337313,4484131.53049511,0.0,1.0
2001-05-29,58.72,61.8,58.42,61.8,4851700,28.5708158042934,30.0694212654178,28.4248477398982,30.0694212654178,9971427.69571139,0.0,1.0
2001-05-30,57.98,59.1,57.1,58.41,3042600,28.2107612454518,28.7557086858607,27.7825882565592,28.4199821377517,6253285.63327731,0.0,1.0
2001-05-31,58.89,60.19,58.0,58.15,3682900,28.653531040784,29.28605931983,28.2204924497449,28.2934764819425,7569258.41674785,0.0,1.0
2001-06-01,60.3,61.0,59.0,59.01,2315900,29.3395809434416,29.6801730936972,28.7070526643956,28.7119182665421,4759739.76142343,0.0,1.0
2001-06-04,59.9,60.9,59.36,60.71,1418800,29.1449568575813,29.6315170722321,28.8822143416699,29.5390706314484,2915980.29859128,0.0,1.0
2001-06-05,62.36,62.77,59.84,59.87,2846700,30.3418949856222,30.541384673629,29.1157632447023,29.1303600511418,5850663.31829702,0.0,1.0
2001-06-06,61.35,61.92,59.94,61.56,3462800,29.8504691688249,30.1278084911759,29.1644192661674,29.9526468139016,7116899.1950676,0.0,1.0
2001-06-07,61.65,62.0,60.5,61.35,1415300,29.9964372332202,30.1667333083479,29.4368929863718,29.8504691688249,2908786.94431649,0.0,1.0
2001-06-08,58.41,61.49,58.23,61.49,1613100,28.4199821377517,29.9185875988761,28.3324012991145,29.9185875988761,3315314.22304595,0.0,1.0
2001-06-11,57.28,59.43,56.75,58.51,2053800,27.8701690951963,28.9162735566955,27.6122921814314,28.4686381592167,4221060.28844571,0.0,1.0
2001-06-12,58.99,60.22,56.46,56.95,2155400,28.7021870622491,29.3006561262696,27.4711897191827,27.7096042243615,4429873.08682242,0.0,1.0
2001-06-13,57.58,59.68,57.2,58.97,1623300,28.0161371595915,29.0379136103582,27.8312442780242,28.6924558579561,3336277.71264677,0.0,1.0
2001-06-14,55.83,57.39,55.8,57.32,2789900,27.1646567839527,27.9236907188079,27.1500599775132,27.8896315037823,5733925.45463759,0.0,1.0
2001-06-15,56.95,58.75,54.83,55.17,2681100,27.7096042243615,28.5854126107329,26.6780965693019,26.8435270422832,5510314.89889561,0.0,1.0
2001-06-18,56.65,58.27,56.1,58.2,1650200,27.5636361599663,28.3518637077006,27.2960280419084,28.317804492675,3391563.77835871,0.0,1.0
2001-06-19,58.0,58.97,57.01,57.36,1985700,28.2204924497449,28.6924558579561,27.7387978372406,27.9090939123684,4081098.16669911,0.0,1.0
2001-06-20,61.09,62.0,57.65,57.72,2558600,29.7239635130157,30.1667333083479,28.0501963746171,28.0842555896426,5258547.49927803,0.0,1.0
2001-06-21,57.79,61.75,57.1,60.99,4433300,28.1183148046682,30.0450932546853,27.7825882565592,29.6753074915507,9111513.57326242,0.0,1.0
2001-06-22,55.21,58.0,55.19,57.76,2637400,26.8629894508692,28.2204924497449,26.8532582465762,28.1037179982287,5420500.73266468,0.0,1.0
2001-06-25,53.65,55.6,53.6,55.49,1932700,26.103955516014,27.052747934583,26.0796275052815,26.9992263109714,3972170.23053804,0.0,1.0
2001-06-26,53.9,54.36,52.12,53.5,2975400,26.2255955696767,26.449413268416,25.3595183875983,26.0309714838164,6115173.23120136,0.0,1.0
2001-06-27,55.1,56.61,54.0,54.26,1860500,26.8094678272576,27.5441737513803,26.2742515911418,26.400757246951,3823781.60806955,0.0,1.0
2001-06-28,56.47,57.4,55.33,55.43,2397100,27.4760553213292,27.9285563209544,26.9213766766273,26.9700326980924,4926625.5805985,0.0,1.0
2001-06-29,57.9,58.55,56.45,56.46,1760400,28.1718364282798,28.4881005678028,27.4663241170362,27.4711897191827,3618051.67581061,0.0,1.0
2001-07-02,54.23,57.6,53.88,57.35,3532800,26.3861604405114,28.0258683638845,26.2158643653837,27.9042283102218,7260766.28056336,0.0,1.0
2001-07-03,53.43,54.22,50.75,53.75,4514600,25.9969122687908,26.3812948383649,24.6929308935267,26.1526115374791,9278604.91684537,0.0,1.0
2001-07-05,52.99,54.84,52.85,53.66,1098400,25.7828257743445,26.6829621714484,25.7147073442934,26.1088211181605,2257480.09583638,0.0,1.0
2001-07-06,54.38,54.7,52.5,53.2,2678200,26.4591444727091,26.6148437413973,25.5444112691656,25.8850034194211,5504354.69106791,0.0,1.0
2001-07-09,52.98,54.5,51.6,54.04,2901500,25.777960172198,26.5175316984671,25.1065070759799,26.2937139997278,5963290.6937994,0.0,1.0
2001-07-10,51.01,53.65,50.55,53.6,3955200,24.8194365493359,26.103955516014,24.5956188505966,26.0796275052815,8128901.37932637,0.0,1.0
2001-07-11,53.93,54.85,50.96,51.07,2739100,26.2401923761162,26.6878277735949,24.7951085386034,24.848630162215,5629519.05544924,0.0,1.0
2001-07-12,58.1,59.05,54.55,54.79,3644700,28.2691484712099,28.7313806751282,26.5418597091997,26.6586341607159,7490748.09294873,0.0,1.0
2001-07-13,58.95,59.5,56.16,57.58,2228200,28.6827246536631,28.950332771721,27.3252216547874,28.0161371595915,4579494.85573801,0.0,1.0
2001-07-16,57.45,59.6,57.03,58.8,2487200,27.9528843316869,28.9989887931861,27.7485290415336,28.6097406214655,5111803.07207234,0.0,1.0
2001-07-17,56.69,59.5,55.8,57.55,2589000,27.5830985685523,28.950332771721,27.1500599775132,28.001540353152,5321026.91926476,0.0,1.0
2001-07-18,55.95,57.74,55.05,56.86,1293300,27.2230440097108,28.0939867939357,26.7851398165251,27.665813805043,2658047.16673816,0.0,1.0
2001-07-19,56.17,58.96,55.76,57.0,1416800,27.3300872569339,28.6875902558096,27.1305975689271,27.7339322350941,2911869.81043426,0.0,1.0
2001-07-20,54.58,56.62,54.4,55.9,3739500,26.5564565156392,27.5490393535268,26.4688756770021,27.1987159989782,7685585.23159156,0.0,1.0
2001-07-23,53.1,54.98,51.9,54.4,2471100,25.8363473979561,26.7510806014995,25.2524751403751,26.4688756770021,5078713.64240831,0.0,1.0
2001-07-24,53.12,54.28,52.26,53.44,3003200,25.8460786022491,26.410488451244,25.4276368176494,26.0017778709373,6172309.01658396,0.0,1.0
2001-07-25,55.71,55.97,53.11,53.33,2668500,27.1062695581946,27.2327752140038,25.8412130001026,25.9482562473257,5484418.82350636,0.0,1.0
2001-07-26,58.41,58.85,54.05,55.8,2642800,28.4199821377517,28.634068632198,26.2985796018743,27.1500599775132,5431599.05068863,0.0,1.0
2001-07-27,60.98,61.08,57.89,57.99,4217900,29.6704418894042,29.7190979108692,28.1669708261333,28.2156268475983,8668813.99875116,0.0,1.0
2001-07-30,60.04,60.8,59.3,60.55,2037500,29.2130752876324,29.582861050767,28.8530207287909,29.4612209971043,4187559.80996599,0.0,1.0
2001-07-31,56.92,59.9,56.85,59.7,5463800,27.695007417922,29.1449568575813,27.6609482028965,29.0476448146512,11229442.5961679,0.0,1.0
2001-08-01,59.87,60.1,57.5,57.68,3198700,29.1303600511418,29.2422689005115,27.9772123424195,28.0647931810566,6574109.23393285,0.0,1.0
2001-08-02,59.7,60.05,58.55,59.94,1690800,29.0476448146512,29.2179408897789,28.4881005678028,29.1644192661674,3475006.68794625,0.0,1.0
2001-08-03,58.91,59.44,58.02,59.44,1130300,28.6632622450771,28.921139158842,28.2302236540379,28.921139158842,2323042.38194088,0.0,1.0
2001-08-06,58.82,59.21,57.78,58.85,1325700,28.6194718257585,28.8092303094723,28.1134492025217,28.634068632198,2724637.07488191,0.0,1.0
2001-08-07,58.72,59.12,57.74,59.09,1183700,28.5708158042934,28.7654398901537,28.0939867939357,28.7508430837142,2432792.41573337,0.0,1.0
2001-08-08,56.27,59.78,55.68,58.55,1543800,27.378743278399,29.0865696318232,27.0916727517551,28.4881005678028,3172885.80840515,0.0,1.0
2001-08-09,58.05,58.99,55.7,56.35,2244200,28.2448204604774,28.7021870622491,27.1014039560481,27.4176680955711,4612378.76099419,0.0,1.0
2001-08-10,57.89,58.06,56.38,57.89,1342300,28.1669708261333,28.2496860626239,27.4322649020106,28.1669708261333,2758754.12658519,0.0,1.0
2001-08-13,58.79,59.24,57.18,57.89,1399300,28.604875019319,28.8238271159118,27.8215130737312,28.1669708261333,2875903.03906032,0.0,1.0
2001-08-14,59.14,59.5,57.6,57.7,1923500,28.7751710944467,28.950332771721,28.0258683638845,28.0745243853496,3953261.98501574,0.0,1.0
2001-08-15,58.61,59.41,58.55,59.15,1722800,28.5172941806818,28.9065423524024,28.4881005678028,28.7800366965932,3540774.4984586,0.0,1.0
2001-08-16,56.43,59.0,54.89,58.28,2994100,27.4565929127431,28.7070526643956,26.7072901821809,28.3567293098471,6153606.29546953,0.0,1.0
2001-08-17,56.22,56.91,55.07,56.14,1489000,27.3544152676665,27.6901418157755,26.7948710208181,27.3154904504944,3060258.43290274,0.0,1.0
2001-08-20,57.57,57.88,55.76,56.36,1193900,28.011271557445,28.1621052239868,27.1305975689271,27.4225336977176,2453755.90533418,0.0,1.0
2001-08-21,56.42,59.0,56.31,57.6,1867100,27.4517273105966,28.7070526643956,27.398205686985,28.0258683638845,3837346.21898773,0.0,1.0
2001-08-22,57.36,57.7,55.48,56.63,1321900,27.9090939123684,28.0745243853496,26.9943607088249,27.5539049556733,2716827.14738357,0.0,1.0
2001-08-23,57.97,58.98,56.56,57.19,2294100,28.2058956433053,28.6973214601026,27.5198457406477,27.8263786758777,4714935.44051189,0.0,1.0
2001-08-24,58.18,58.9,57.75,58.0,2125600,28.308073288382,28.6583966429305,28.0988523960822,28.2204924497449,4368626.81328279,0.0,1.0
2001-08-27,58.01,58.62,57.38,57.99,1667600,28.2253580518914,28.5221597828283,27.9188251166614,28.2156268475983,3427325.02532479,0.0,1.0
2001-08-28,57.55,59.1,57.47,58.29,1134300,28.001540353152,28.7557086858607,27.9626155359799,28.3615949119936,2331263.35825493,0.0,1.0
2001-08-29,57.69,58.25,57.05,58.1,872200,28.0696587832031,28.3421325034075,27.7582602458266,28.2691484712099,1792583.88527722,0.0,1.0
2001-08-30,56.35,58.0,55.35,57.39,1568300,27.4176680955711,28.2204924497449,26.9311078809203,27.9236907188079,3223239.28832866,0.0,1.0
2001-08-31,57.71,57.98,56.02,56.04,1673000,28.0793899874961,28.2107612454518,27.2571032247363,27.2668344290293,3438423.34334876,0.0,1.0
2001-09-04,56.9,60.4,56.87,57.73,2632600,27.685276213629,29.3882369649067,27.6706794071895,28.0891211917891,5410635.56108783,0.0,1.0
2001-09-05,55.61,57.65,55.23,57.24,2827000,27.0576135367295,28.0501963746171,26.8727206551622,27.8507066866103,5810175.00995035,0.0,1.0
2001-09-06,55.49,56.98,53.9,55.47,3060800,26.9992263109714,27.7242010308011,26.2255955696767,26.9894951066784,6290691.0755062,0.0,1.0
2001-09-07,56.14,56.91,54.23,54.99,2344300,27.3154904504944,27.6901418157755,26.3861604405114,26.755946203646,4818108.69325313,0.0,1.0
2001-09-10,54.27,55.89,52.69,55.81,2952200,26.4056228490975,27.1938503968317,25.6368577099492,27.1549255796597,6067491.56857991,0.0,1.0
2001-09-17,49.24,52.85,47.68,52.85,3910800,23.9582249694041,25.7147073442934,23.1991910345489,25.7147073442934,8037648.54224047,0.0,1.0
2001-09-18,48.67,50.47,48.08,49.12,2936600,23.6808856470531,24.5566940334245,23.3938151204092,23.899837743646,6035429.76095515,0.0,1.0
2001-09-19,45.65,48.7,40.99,48.7,11087400,22.2114737988078,23.6954824534927,19.9441031985352,23.6954824534927,22787313.1960819,0.0,1.0
2001-09-20,46.3,47.71,43.29,47.71,5628300,22.5277379383308,23.2137878409884,21.063191692232,23.2137878409884,11567530.247083,0.0,1.0
2001-09-21,48.7,48.87,43.2,48.87,7175500,23.6954824534927,23.7781976899833,21.0194012729134,23.7781976899833,14747403.885355,0.0,1.0
2001-09-24,47.83,49.99,47.2,49.54,4819700,23.2721750667465,24.3231451303922,22.9656421315165,24.1041930337993,9905659.88519904,0.0,1.0
2001-09-25,44.44,47.97,43.6,47.76,7361700,21.6227359390804,23.3402934967976,21.2140253587737,23.2381158517209,15130090.3327738,0.0,1.0
2001-09-26,45.46,46.67,44.75,45.35,4467000,22.1190273580242,22.7077652177516,21.7735696056221,22.0655057344126,9180775.29870822,0.0,1.0
2001-09-27,45.04,45.49,42.0,45.47,5073800,21.9146720678708,22.1336241644637,20.4355290153325,22.1238929601707,10427897.4055487,0.0,1.0
2001-09-28,45.67,46.62,44.44,45.01,4552000,22.2212050031008,22.6834372070191,21.6227359390804,21.9000752614313,9355471.04538168,0.0,1.0
2001-10-01,42.78,46.43,42.52,45.13,3425200,20.8150459827601,22.5909907662354,20.6885403269509,21.9584624871894,7039622.01771557,0.0,1.0
2001-10-02,42.94,44.05,41.2,42.76,4793500,20.8928956171042,21.4329774553666,20.0462808436119,20.8053147784671,9851812.49034206,0.0,1.0
2001-10-03,46.08,47.9,41.59,47.9,4354600,22.4206946911076,23.306234281772,20.2360393273257,23.306234281772,8949765.86428363,0.0,1.0
2001-10-04,48.28,49.9,45.68,49.9,4241200,23.4911271633393,24.2793547110736,22.2260706052473,24.2793547110736,8716701.18578049,0.0,1.0
2001-10-05,46.54,48.1,45.51,48.1,3113600,22.644512389847,23.4035463247022,22.1433553687567,23.4035463247022,6399207.96285157,0.0,1.0
2001-10-08,47.31,49.33,45.55,49.33,2951400,23.0191637551281,24.0020153887226,22.1628177773427,24.0020153887226,6065847.3733171,0.0,1.0
2001-10-09,51.01,51.83,47.55,48.72,7946000,24.8194365493359,25.2184159253496,23.1359382066443,23.7052136577857,16330969.4478477,0.0,1.0
2001-10-10,51.99,52.05,50.25,51.05,3698500,25.2962655596937,25.3254591725727,24.4496507862014,24.838898957922,7601320.22437261,0.0,1.0
2001-10-11,55.97,56.02,52.41,52.46,4327100,27.2327752140038,27.2571032247363,25.500620849847,25.5249488605796,8893246.65212456,0.0,1.0
2001-10-12,56.19,56.42,52.35,55.65,3156000,27.339818461227,27.4517273105966,25.471427236968,27.0770759453155,6486350.31178043,0.0,1.0
2001-10-15,54.42,55.7,53.0,55.09,2983800,26.4786068812951,27.1014039560481,25.787691376491,26.8046022251111,6132437.28146085,0.0,1.0
2001-10-16,54.28,55.34,53.5,55.25,3320600,26.410488451244,26.9262422787738,26.0309714838164,26.8824518594552,6824643.48710333,0.0,1.0
2001-10-17,52.7,55.15,52.39,55.15,3240300,25.6417233120958,26.8337958379901,25.490889645554,26.8337958379901,6659607.3875989,0.0,1.0
2001-10-18,54.28,54.93,53.05,53.07,2932900,26.410488451244,26.726752590767,25.8120193872235,25.8217505915165,6027825.35786465,0.0,1.0
2001-10-19,53.39,54.25,51.83,54.11,2630400,25.9774498602048,26.3958916448045,25.2184159253496,26.3277732147533,5406114.0241151,0.0,1.0
2001-10-22,55.25,55.58,52.8,53.46,2959800,26.8824518594552,27.04301673029,25.6903793335608,26.0115090752303,6083111.4235766,0.0,1.0
2001-10-23,54.94,57.24,53.32,55.35,4445200,26.7316181929135,27.8507066866103,25.9433906451792,26.9311078809203,9135970.9777967,0.0,1.0
2001-10-24,54.85,56.55,54.52,54.89,2413400,26.6878277735949,27.5149801385012,26.5272629027602,26.7072901821809,4960126.05907824,0.0,1.0
2001-10-25,57.55,57.75,53.9,54.0,3285700,28.001540353152,28.0988523960822,26.2255955696767,26.2742515911418,6752915.4687633,0.0,1.0
2001-10-26,54.57,57.3,54.04,56.3,3331500,26.5515909134927,27.8799002994893,26.2937139997278,27.3933400848385,6847045.6475591,0.0,1.0
2001-10-29,52.7,54.45,52.59,54.4,1829700,25.6417233120958,26.4932036877346,25.5882016884842,26.4688756770021,3760480.09045141,0.0,1.0
2001-10-30,51.21,52.48,50.0,52.48,3002300,24.9167485922661,25.5346800648726,24.3280107325387,25.5346800648726,6170459.29691331,0.0,1.0
2001-10-31,51.46,53.05,51.22,51.6,1817200,25.0383886459288,25.8120193872235,24.9216141944126,25.1065070759799,3734789.53947003,0.0,1.0
2001-11-01,52.99,53.46,51.61,52.17,1953100,25.7828257743445,26.0115090752303,25.1113726781264,25.3838463983308,4014097.20973966,0.0,1.0
2001-11-02,54.9,54.9,52.35,53.0,2112600,26.7121557843275,26.7121557843275,25.471427236968,25.787691376491,4341908.64026214,0.0,1.0
2001-11-05,55.31,56.9,55.25,55.81,2888800,26.9116454723343,27.685276213629,26.8824518594552,27.1549255796597,5937189.09400232,0.0,1.0
2001-11-06,55.31,55.93,54.25,55.2,2827700,26.9116454723343,27.2133128054178,26.3958916448045,26.8581238487227,5811613.6808053,0.0,1.0
2001-11-07,53.5,55.74,53.27,55.74,2288200,26.0309714838164,27.1208663646341,25.9190626344467,27.1208663646341,4702809.50044866,0.0,1.0
2001-11-08,51.19,53.97,51.12,53.97,5034800,24.9070173879731,26.2596547847022,24.8729581729475,26.2596547847022,10347742.8864867,0.0,1.0
2001-11-09,51.7,52.87,51.27,51.4,3479100,25.155163097445,25.7244385485864,24.9459422051452,25.0091950330497,7150399.67354731,0.0,1.0
2001-11-12,53.02,53.24,49.78,51.95,3518200,25.797422580784,25.9044658280072,24.2209674853155,25.2768031511077,7230759.71701709,0.0,1.0
2001-11-13,54.81,55.1,53.74,53.88,3063500,26.6683653650089,26.8094678272576,26.1477459353326,26.2158643653837,6296240.23451818,0.0,1.0
2001-11-14,56.0,56.75,54.93,55.06,4777600,27.2473720204433,27.6122921814314,26.726752590767,26.7900054186716,9819134.10949373,0.0,1.0
2001-11-15,55.37,56.56,54.81,55.89,2537900,26.9408390852133,27.5198457406477,26.6683653650089,27.1938503968317,5216003.94685285,0.0,1.0
2001-11-16,54.12,55.39,54.11,55.14,2486100,26.3326388168999,26.9505702895063,26.3277732147533,26.8289302358436,5109542.30358597,0.0,1.0
2001-11-19,56.79,57.13,53.01,54.27,4412100,27.6317545900174,27.7971850629987,25.7925569786375,26.4056228490975,9067942.398798,0.0,1.0
2001-11-20,55.55,57.65,55.39,56.8,2347300,27.0284199238505,28.0501963746171,26.9505702895063,27.6366201921639,4824274.42548866,0.0,1.0
2001-11-21,54.0,55.5,52.38,55.5,3150400,26.2742515911418,27.0040919131179,25.4860240434075,27.0040919131179,6474840.94494077,0.0,1.0
2001-11-23,53.7,54.3,53.07,54.3,930600,26.1282835267465,26.420219655537,25.8217505915165,26.420219655537,1912610.13946226,0.0,1.0
2001-11-26,54.33,54.51,52.51,53.99,2317500,26.4348164619765,26.5223973006137,25.5492768713121,26.2693859889953,4763028.15194904,0.0,1.0
2001-11-27,54.64,55.12,53.36,54.5,1994900,26.5856501285183,26.8191990315506,25.9628530537653,26.5175316984671,4100006.41222141,0.0,1.0
2001-11-28,53.61,54.59,52.64,54.59,2490600,26.084493107428,26.5613221177857,25.6125296992167,26.5613221177857,5118790.90193927,0.0,1.0
2001-11-29,58.01,58.16,54.0,54.36,8100400,28.2253580518914,28.298342084089,26.2742515911418,26.449413268416,16648299.1335698,0.0,1.0
2001-11-30,60.46,60.8,57.89,57.89,5671000,29.4174305777858,29.582861050767,28.1669708261333,28.1669708261333,11655289.1692354,0.0,1.0
2001-12-03,60.06,60.49,59.42,60.49,3345300,29.2228064919254,29.4320273842253,28.911407954549,29.4320273842253,6875408.01584256,0.0,1.0
2001-12-04,64.44,64.5,60.05,60.16,5426800,31.3539402320958,31.3831338449749,29.2179408897789,29.2714625133905,11153398.565263,0.0,1.0
2001-12-05,66.04,66.92,63.7,64.35,6469300,32.1324365755371,32.5606095644298,30.9938856732543,31.3101498127773,13295990.5171106,0.0,1.0
2001-12-06,63.13,65.82,62.9,65.82,3744800,30.7165463509033,32.0253933283139,30.6046375015336,32.0253933283139,7696478.02520767,0.0,1.0
2001-12-07,62.94,64.23,62.32,64.23,3345500,30.6240999101197,31.2517625870192,30.3224325770362,31.2517625870192,6875819.06465825,0.0,1.0
2001-12-10,62.48,62.99,61.95,62.69,2802600,30.4002822113803,30.6484279208522,30.1424052976154,30.502459856457,5760027.05443468,0.0,1.0
2001-12-11,63.18,65.95,62.5,63.39,4826100,30.7408743616359,32.0886461562185,30.4100134156733,30.8430520067125,9918813.4473015,0.0,1.0
2001-12-12,62.82,64.62,61.6,63.01,2813800,30.5657126843616,31.441521070733,29.9721092224876,30.6581591251452,5783045.788114,0.0,1.0
2001-12-13,61.11,62.15,60.71,61.81,2434600,29.7336947173088,30.2397173405456,29.5390706314484,30.0742868675643,5003697.23354266,0.0,1.0
2001-12-14,61.15,61.98,59.37,61.16,2942200,29.7531571258948,30.1570021040549,28.8870799438164,29.7580227280413,6046939.1277948,0.0,1.0
2001-12-17,62.79,64.35,60.85,60.86,3307800,30.5511158779221,31.3101498127773,29.6071890614996,29.6120546636461,6798336.36289838,0.0,1.0
2001-12-18,62.34,63.34,61.56,62.99,2016300,30.3321637813292,30.81872399598,29.9526468139016,30.6484279208522,4143988.63550155,0.0,1.0
2001-12-19,62.1,62.51,60.78,61.71,1996400,30.215389329813,30.4148790178198,29.573129846474,30.0256308460992,4103089.27833919,0.0,1.0
2001-12-20,60.21,62.33,60.18,61.93,1931000,29.2957905241231,30.3272981791827,29.2811937176835,30.1326740933224,3968676.31560457,0.0,1.0
2001-12-21,59.6,61.95,59.6,60.3,3326000,28.9989887931861,30.1424052976154,28.9989887931861,29.3395809434416,6835741.80512729,0.0,1.0
2001-12-24,59.55,60.5,59.11,60.21,836300,28.9746607824536,29.4368929863718,28.7605742880072,29.2957905241231,1718800.62285867,0.0,1.0
2001-12-26,59.05,60.53,58.53,59.7,1236000,28.7313806751282,29.4514897928113,28.4783693635098,29.0476448146512,2540281.68103948,0.0,1.0
2001-12-27,59.15,59.74,58.51,59.27,2183800,28.7800366965932,29.0671072232372,28.4686381592167,28.8384239223513,4488242.01865214,0.0,1.0
2001-12-28,61.73,62.2,59.07,59.1,2401400,30.0353620503922,30.2640453512781,28.7411118794212,28.7557086858607,4935463.13013611,0.0,1.0
2001-12-31,59.95,61.89,59.79,61.89,1570200,29.1692848683139,30.1132116847364,29.0914352339697,30.1132116847364,3227144.25207783,0.0,1.0
2002-01-02,60.12,60.74,59.61,60.49,2918100,29.2520001048045,29.553667437888,29.0038543953326,29.4320273842253,5997407.74550269,0.0,1.0
2002-01-03,60.98,61.62,59.86,61.62,1748700,29.6704418894042,29.9818404267806,29.1254944489953,29.9818404267806,3594005.32009203,0.0,1.0
2002-01-04,62.96,63.7,61.41,62.06,2128200,30.6338311144127,30.9938856732543,29.879662781704,30.195926921227,4373970.44788692,0.0,1.0
2002-01-07,59.41,62.13,59.36,61.23,4153700,28.9065423524024,30.2299861362525,28.8822143416699,29.7920819430669,8536867.32891079,0.0,1.0
2002-01-08,58.6,60.45,58.4,59.6,2568300,28.5124285785353,29.4125649756392,28.4151165356052,28.9989887931861,5278483.36683958,0.0,1.0
2002-01-09,58.14,60.57,58.0,59.02,2735300,28.288610879796,29.4709522013973,28.2204924497449,28.7167838686886,5621709.12795089,0.0,1.0
2002-01-10,57.59,58.56,56.5,57.79,2804400,28.021002761738,28.4929661699493,27.4906521277687,28.1183148046682,5763726.49377601,0.0,1.0
2002-01-11,54.5,57.56,53.13,57.56,6076700,26.5175316984671,28.0064059552985,25.8509442043956,28.0064059552985,12489101.6918873,0.0,1.0
2002-01-14,52.29,55.06,52.27,54.44,3485700,25.4422336240889,26.7900054186716,25.4325024197959,26.4883380855881,7163964.2844655,0.0,1.0
2002-01-15,54.55,54.85,52.8,52.97,3235800,26.5418597091997,26.6878277735949,25.6903793335608,25.7730945700515,6650358.7892456,0.0,1.0
2002-01-16,53.53,55.55,53.48,54.44,3420100,26.0455682902559,27.0284199238505,26.0212402795234,26.4883380855881,7029140.27291517,0.0,1.0
2002-01-17,55.12,55.48,54.25,54.5,2824700,26.8191990315506,26.9943607088249,26.3958916448045,26.5175316984671,5805447.94856978,0.0,1.0
2002-01-18,53.8,55.18,53.7,54.85,2056100,26.1769395482116,26.8483926444297,26.1282835267465,26.6878277735949,4225787.34982629,0.0,1.0
2002-01-22,54.67,55.9,53.98,54.45,3256200,26.6002469349578,27.1987159989782,26.2645203868487,26.4932036877346,6692285.76844723,0.0,1.0
2002-01-23,55.0,55.32,53.65,55.32,3579600,26.7608118057925,26.9165110744808,26.103955516014,26.9165110744808,7356951.70343767,0.0,1.0
2002-01-24,57.91,58.66,56.21,56.3,4301000,28.1767020304263,28.5416221914144,27.34954966552,27.3933400848385,8839604.78167542,0.0,1.0
2002-01-25,55.93,57.59,55.5,57.59,3600600,27.2133128054178,28.021002761738,27.0040919131179,28.021002761738,7400111.82908638,0.0,1.0
2002-01-28,57.65,58.1,55.9,56.1,2913200,28.0501963746171,28.2691484712099,27.1987159989782,27.2960280419084,5987337.04951798,0.0,1.0
2002-01-29,56.95,58.7,56.13,57.91,2620100,27.7096042243615,28.5610846000004,27.3106248483479,28.1767020304263,5384945.01010645,0.0,1.0
2002-01-30,56.9,57.88,55.44,57.34,4153300,27.685276213629,28.1621052239868,26.9748983002389,27.8993627080753,8536045.23127937,0.0,1.0
2002-01-31,53.07,58.7,53.0,58.55,12600000,25.8217505915165,28.5610846000004,25.787691376491,28.4881005678028,25896075.3892375,0.0,1.0
2002-02-01,52.71,54.46,52.61,54.46,4587800,25.6465889142423,26.4980692898811,25.5979328927772,26.4980692898811,9429048.78339235,0.0,1.0
2002-02-04,51.18,53.4,50.5,52.69,3478500,24.9021517858266,25.9823154623513,24.5712908398641,25.6368577099492,7149166.5271002,0.0,1.0
2002-02-05,52.48,53.0,50.9,51.21,4091200,25.5346800648726,25.787691376491,24.7659149257244,24.9167485922661,8408414.57400384,0.0,1.0
2002-02-06,53.39,54.63,52.02,53.2,3314900,25.9774498602048,26.5807845263717,25.3108623661332,25.8850034194211,6812928.59585582,0.0,1.0
2002-02-07,52.95,54.25,52.6,53.41,2290000,25.7633633657585,26.3958916448045,25.5930672906307,25.9871810644978,4706508.93978998,0.0,1.0
2002-02-08,54.13,54.17,51.86,53.26,2643300,26.3375044190464,26.3569668276324,25.2330127317891,25.9141970323002,5432626.67272788,0.0,1.0
2002-02-11,53.79,54.68,53.25,54.1,1261200,26.1720739460651,26.6051125371043,25.9093314301537,26.3229076126068,2592073.83181796,0.0,1.0
2002-02-12,54.07,55.06,52.83,53.3,1854500,26.3083108061673,26.7900054186716,25.7049761400004,25.9336594408862,3811450.14359849,0.0,1.0
2002-02-13,54.5,55.54,53.4,54.51,2854100,26.5175316984671,27.023554321704,25.9823154623513,26.5223973006137,5865872.124478,0.0,1.0
2002-02-14,56.72,56.9,54.22,54.67,3052000,27.5976953749919,27.685276213629,26.3812948383649,26.6002469349578,6272604.92761529,0.0,1.0
2002-02-15,54.66,56.47,54.3,56.4,1651100,26.5953813328113,27.4760553213292,26.420219655537,27.4419961063036,3393413.49802936,0.0,1.0
2002-02-19,52.03,54.9,51.77,54.3,2691300,25.3157279682797,26.7121557843275,25.1892223124705,26.420219655537,5531278.38849643,0.0,1.0
2002-02-20,54.61,54.68,52.16,54.68,2930200,26.5710533220787,26.6051125371043,25.3789807961843,26.6051125371043,6022276.19885268,0.0,1.0
2002-02-21,53.27,55.0,53.0,54.36,2032400,25.9190626344467,26.7608118057925,25.787691376491,26.449413268416,4177078.06516558,0.0,1.0
2002-02-22,52.69,53.74,52.2,52.2,3675900,25.6368577099492,26.1477459353326,25.3984432047704,25.3984432047704,7554871.70819827,0.0,1.0
2002-02-25,53.98,54.61,52.75,52.76,1775600,26.2645203868487,26.5710533220787,25.6660513228283,25.6709169249748,3649291.38580398,0.0,1.0
2002-02-26,52.0,55.0,51.0,54.95,5654600,25.3011311618402,26.7608118057925,24.8145709471894,26.73648379506,11621583.1663478,0.0,1.0
2002-02-27,53.01,53.69,52.0,52.91,4716900,25.7925569786375,26.1234179246,25.3011311618402,25.7439009571724,9694380.79392812,0.0,1.0
2002-02-28,53.82,54.47,52.42,53.15,3193400,26.1866707525046,26.5029348920276,25.5054864519935,25.8606754086886,6563216.44031675,0.0,1.0
2002-03-01,56.06,56.46,53.85,53.92,2329800,27.2765656333224,27.4711897191827,26.2012675589441,26.2353267739697,4788307.65411471,0.0,1.0
2002-03-04,57.77,58.75,55.4,56.0,2839000,28.1085836003752,28.5854126107329,26.9554358916528,27.2473720204433,5834837.93889247,0.0,1.0
2002-03-05,58.08,59.45,57.28,57.48,1889200,28.2594172669169,28.9260047609885,27.8701690951963,27.9674811381264,3882767.11312282,0.0,1.0
2002-03-06,58.77,58.95,56.69,57.88,1872500,28.5951438150259,28.6827246536631,27.5830985685523,28.1621052239868,3848444.53701169,0.0,1.0
2002-03-07,58.27,59.89,57.26,59.26,2277800,28.3518637077006,29.1400912554348,27.8604378909033,28.8335583202048,4681434.96203215,0.0,1.0
2002-03-08,59.55,59.95,58.45,59.62,2705000,28.9746607824536,29.1692848683139,28.4394445463377,29.0087199974791,5559435.23237201,0.0,1.0
2002-03-11,61.69,62.6,59.0,59.04,4109100,30.0158996418062,30.4586694371384,28.7070526643956,28.7265150729817,8445203.44300919,0.0,1.0
2002-03-12,59.94,61.45,59.28,60.0,2327900,29.1644192661674,29.89912519029,28.8432895244978,29.1936128790464,4784402.69036554,0.0,1.0
2002-03-13,60.52,60.92,59.0,59.4,2190100,29.4466241906648,29.6412482765251,28.7070526643956,28.9016767502559,4501190.05634675,0.0,1.0
2002-03-14,59.55,60.92,59.35,60.92,1624300,28.9746607824536,29.6412482765251,28.8773487395234,29.6412482765251,3338332.95672527,0.0,1.0
2002-03-15,59.99,60.4,58.75,59.43,1819900,29.1887472768999,29.3882369649067,28.5854126107329,28.9162735566955,3740338.69848201,0.0,1.0
2002-03-18,61.26,61.85,60.22,60.49,2212800,29.8066787495064,30.0937492761503,29.3006561262696,29.4320273842253,4547844.09692894,0.0,1.0
2002-03-19,61.06,61.92,60.4,61.57,1329200,29.7093667065762,30.1278084911759,29.3882369649067,29.9575124160481,2731830.42915671,0.0,1.0
2002-03-20,58.58,61.2,58.52,60.7,1873400,28.5026973742423,29.7774851366273,28.4735037613633,29.5342050293019,3850294.25668234,0.0,1.0
2002-03-21,60.77,61.54,58.7,61.54,2419000,29.5682642443275,29.9429156096086,28.5610846000004,29.9429156096086,4971635.42591789,0.0,1.0
2002-03-22,59.51,61.41,59.11,60.79,1627400,28.9551983738675,29.879662781704,28.7605742880072,29.5779954486205,3344704.21336866,0.0,1.0
2002-03-25,58.75,59.95,58.46,59.56,1105400,28.5854126107329,29.1692848683139,28.4443101484842,28.9795263846001,2271866.80438596,0.0,1.0
2002-03-26,59.22,59.59,57.6,58.25,1623900,28.8140959116188,28.9941231910396,28.0258683638845,28.3421325034075,3337510.85909387,0.0,1.0
2002-03-27,58.88,59.2,57.34,58.95,4096400,28.6486654386375,28.8043647073258,27.8993627080753,28.6827246536631,8419101.84321211,0.0,1.0
2002-03-28,60.8,61.82,59.2,59.5,2833500,29.582861050767,30.0791524697108,28.8043647073258,28.950332771721,5823534.09646067,0.0,1.0
2002-04-01,61.52,61.84,59.16,61.84,1776000,29.9331844053156,30.0888836740038,28.7849022987397,30.0888836740038,3650113.48343538,0.0,1.0
2002-04-02,59.03,61.05,58.23,60.9,2138200,28.7216494708351,29.7045011044297,28.3324012991145,29.6315170722321,4394522.88867204,0.0,1.0
2002-04-03,58.03,59.77,57.25,59.41,2042900,28.2350892561844,29.0817040296767,27.8555722887568,28.9065423524024,4198658.12798994,0.0,1.0
2002-04-04,57.82,58.5,56.53,57.77,1917500,28.1329116111077,28.4637725570702,27.5052489342082,28.1085836003752,3940930.52054467,0.0,1.0
2002-04-05,58.1,58.81,57.68,58.11,1572800,28.2691484712099,28.614606223612,28.0647931810566,28.2740140733564,3232487.88668197,0.0,1.0
2002-04-08,60.41,61.01,57.28,57.54,2845600,29.3931025670532,29.6850386958437,27.8701690951963,27.9966747510055,5848402.54981065,0.0,1.0
2002-04-09,58.89,61.35,58.89,60.41,3040800,28.653531040784,29.8504691688249,28.653531040784,29.3931025670532,6249586.19393599,0.0,1.0
2002-04-10,60.15,60.64,58.32,59.26,3275600,29.266596911244,29.5050114164229,28.3761917184331,28.8335583202048,6732157.50357035,0.0,1.0
2002-04-11,58.14,60.48,57.91,59.84,2808700,28.288610879796,29.4271617820788,28.1767020304263,29.1157632447023,5772564.04331359,0.0,1.0
2002-04-12,59.9,60.25,57.55,58.35,2157400,29.1449568575813,29.3152529327091,28.001540353152,28.3907885248726,4433983.57497944,0.0,1.0
2002-04-15,59.72,60.21,59.15,59.95,1684800,29.0573760189442,29.2957905241231,28.7800366965932,29.1692848683139,3462675.22347518,0.0,1.0
2002-04-16,61.0,61.7,59.95,60.11,2886400,29.6801730936972,30.0207652439527,29.1692848683139,29.247134502658,5932256.50821389,0.0,1.0
2002-04-17,60.61,61.16,59.12,61.1,2829200,29.4904146099834,29.7580227280413,28.7654398901537,29.7288291151623,5814696.54692307,0.0,1.0
2002-04-18,62.7,63.99,60.25,61.16,4184300,30.5073254586035,31.134988135503,29.3152529327091,29.7580227280413,8599757.7977132,0.0,1.0
2002-04-19,62.25,63.9,61.64,62.71,3329000,30.2883733620106,31.0911977161844,29.9915716310737,30.51219106075,6841907.53736283,0.0,1.0
2002-04-22,60.26,62.47,59.71,62.2,1689800,29.3201185348556,30.3954166092338,29.0525104167977,30.2640453512781,3472951.44386774,0.0,1.0
2002-04-23,59.42,60.39,58.96,60.27,3064100,28.911407954549,29.3833713627602,28.6875902558096,29.3249841370021,6297473.38096527,0.0,1.0
2002-04-24,59.45,61.45,58.93,59.9,2984500,28.9260047609885,29.89912519029,28.6729934493701,29.1449568575813,6133875.95231581,0.0,1.0
2002-04-25,59.07,60.18,58.39,59.8,2337600,28.7411118794212,29.2811937176835,28.4102509334587,29.0963008361162,4804338.5579271,0.0,1.0
2002-04-26,57.55,60.05,56.92,59.94,2725800,28.001540353152,29.2179408897789,27.695007417922,29.1644192661674,5602184.30920504,0.0,1.0
2002-04-29,57.67,59.12,56.5,57.62,2947500,28.0599275789101,28.7654398901537,27.4906521277687,28.0355995681776,6057831.92141091,0.0,1.0
2002-04-30,59.05,59.97,57.7,57.72,2280600,28.7313806751282,29.1790160726069,28.0745243853496,28.0842555896426,4687189.64545198,0.0,1.0
2002-05-01,59.41,59.85,57.67,59.02,1495300,28.9065423524024,29.1206288468488,28.0599275789101,28.7167838686886,3073206.47059737,0.0,1.0
2002-05-02,58.4,60.2,58.09,59.6,2259400,28.4151165356052,29.2909249219766,28.2642828690634,28.9989887931861,4643618.47098755,0.0,1.0
2002-05-03,57.4,58.49,56.57,58.48,2088300,27.9285563209544,28.4589069549237,27.5247113427942,28.4540413527772,4291966.20915433,0.0,1.0
2002-05-06,56.6,58.1,56.05,57.47,1638800,27.5393081492338,28.2691484712099,27.2717000311758,27.9626155359799,3368133.99586368,0.0,1.0
2002-05-07,53.98,57.25,53.49,56.79,4559000,26.2645203868487,27.8555722887568,26.0261058816699,27.6317545900174,9369857.75393126,0.0,1.0
2002-05-08,60.13,60.61,56.0,56.03,5973900,29.256865706951,29.4904146099834,27.2473720204433,27.2619688268828,12277822.6006163,0.0,1.0
2002-05-09,58.95,60.98,58.51,59.48,3784800,28.6827246536631,29.6704418894042,28.4686381592167,28.940601567428,7778687.78834809,0.0,1.0
2002-05-10,59.1,62.24,58.6,62.22,9071500,28.7557086858607,30.2835077598641,28.5124285785353,30.2737765555711,18644146.6582117,0.0,1.0
2002-05-13,61.13,61.68,58.8,59.3,5190600,29.7434259216018,30.0110340396597,28.6097406214655,28.8530207287909,10667949.9139187,0.0,1.0
2002-05-14,60.34,64.09,59.22,62.5,10115800,29.3590433520277,31.1836441569681,28.8140959116188,30.4100134156733,20790438.0494007,0.0,1.0
2002-05-15,61.41,62.4,60.68,61.07,4142100,29.879662781704,30.3613573942083,29.5244738250089,29.7142323087227,8513026.49760004,0.0,1.0
2002-05-16,63.46,64.01,61.4,61.69,3749600,30.8771112217381,31.144719339796,29.8747971795575,30.0158996418062,7706343.19678451,0.0,1.0
2002-05-17,63.71,63.91,62.41,63.65,2373000,30.9987512754008,31.0960633183309,30.3662229963548,30.9695576625217,4877094.19830639,0.0,1.0
2002-05-20,63.91,64.25,62.54,63.36,2799900,31.0960633183309,31.2614937913122,30.4294758242594,30.828455200273,5754477.89542271,0.0,1.0
2002-05-21,61.61,63.95,61.59,63.93,4223500,29.9769748246341,31.115525726917,29.9672436203411,31.1057945226239,8680323.36559085,0.0,1.0
2002-05-22,63.21,63.23,61.11,61.96,3084500,30.7554711680754,30.7652023723684,29.7336947173088,30.1472708997619,6339400.3601669,0.0,1.0
2002-05-23,64.96,64.99,62.88,63.42,5068400,31.6069515437142,31.6215483501538,30.5949062972406,30.857648813152,10416799.0875247,0.0,1.0
2002-05-24,63.81,64.71,63.6,64.3,2679400,31.0474072968658,31.4853114900515,30.9452296517892,31.2858218020447,5506820.98396214,0.0,1.0
2002-05-28,62.92,64.24,62.15,64.24,2591200,30.6143687058267,31.2566281891657,30.2397173405456,31.2566281891657,5325548.45623747,0.0,1.0
2002-05-29,62.46,63.59,62.15,62.54,2773000,30.3905510070873,30.9403640496427,30.2397173405456,30.4294758242594,5699191.82971076,0.0,1.0
2002-05-30,64.3,64.7,62.19,62.19,2931400,31.2858218020447,31.480445887905,30.2591797491316,30.2591797491316,6024742.49174689,0.0,1.0
2002-05-31,64.0,64.94,63.5,64.1,2571100,31.1398537376495,31.5972203394212,30.8965736303241,31.1885097591146,5284238.0502594,0.0,1.0
2002-06-03,62.93,64.23,62.82,63.9,2941800,30.6192343079732,31.2517625870192,30.5657126843616,31.0911977161844,6046117.03016339,0.0,1.0
2002-06-04,64.28,65.05,63.05,63.16,3677300,31.2760905977517,31.6507419630328,30.6776215337313,30.7311431573428,7557749.04990818,0.0,1.0
2002-06-05,64.1,64.49,62.55,64.0,2779700,31.1885097591146,31.3782682428284,30.4343414264059,31.1398537376495,5712961.96503677,0.0,1.0
2002-06-06,62.95,64.05,62.61,63.87,2217600,30.6289655122662,31.164181748382,30.4635350392849,31.0766009097449,4557709.2685058,0.0,1.0
2002-06-07,63.25,63.87,61.0,62.1,3104300,30.7749335766614,31.0766009097449,29.6801730936972,30.215389329813,6380094.19292143,0.0,1.0
2002-06-10,63.61,64.47,63.0,63.2,2367600,30.9500952539357,31.3685370385354,30.6532935229987,30.7506055659289,4865995.88028243,0.0,1.0
2002-06-11,62.68,64.5,62.6,64.0,2235900,30.4975942543105,31.3831338449749,30.4586694371384,31.1398537376495,4595320.23514254,0.0,1.0
2002-06-12,63.29,63.35,61.02,63.06,2478200,30.7943959852474,30.8235895981265,29.6899042979902,30.6824871358778,5093305.87536575,0.0,1.0
2002-06-13,62.08,63.64,61.65,63.1,1792900,30.20565812552,30.9646920603752,29.9964372332202,30.7019495444638,3684847.10836221,0.0,1.0
2002-06-14,62.31,62.49,59.17,61.27,3493100,30.3175669748897,30.4051478135268,28.7897679008863,29.8115443516529,7179173.09064646,0.0,1.0
2002-06-17,65.21,65.22,62.36,62.51,3419600,31.7285915973769,31.7334571995234,30.3418949856222,30.4148790178198,7028112.65087592,0.0,1.0
2002-06-18,65.62,66.55,64.8,64.81,2332500,31.9280812853837,32.380582285009,31.5291019093701,31.5339675115166,4793856.81312671,0.0,1.0
2002-06-19,64.86,65.65,64.67,65.39,2135000,31.5582955222492,31.9426780918233,31.4658490814655,31.8161724360141,4387946.10762079,0.0,1.0
2002-06-20,63.36,65.49,62.92,64.9,2705800,30.828455200273,31.8648284574791,30.6143687058267,31.5777579308352,5561079.42763482,0.0,1.0
2002-06-21,62.0,64.41,62.0,64.23,2439800,30.1667333083479,31.3393434256563,30.1667333083479,31.2517625870192,5014384.50275093,0.0,1.0
2002-06-24,61.64,62.94,61.13,62.41,5412100,29.9915716310737,30.6240999101197,29.7434259216018,30.3662229963548,11123186.4773089,0.0,1.0
2002-06-25,62.35,63.49,61.71,62.0,2927300,30.3370293834757,30.8917080281776,30.0256308460992,30.1667333083479,6016315.991025,0.0,1.0
2002-06-26,63.75,63.82,60.65,60.75,3290600,31.0182136839868,31.0522728990124,29.5098770185694,29.5585330400345,6762986.16474801,0.0,1.0
2002-06-27,66.88,66.9,64.25,64.66,6032500,32.5411471558437,32.5508783601367,31.2614937913122,31.460983479319,12398259.9036171,0.0,1.0
2002-06-28,66.05,66.98,65.16,65.55,3536800,32.1373021776836,32.5898031773088,31.7042635866444,31.8940220703582,7268987.25687739,0.0,1.0
2002-07-01,64.36,66.09,64.1,66.08,2319900,31.3150154149238,32.1567645862696,31.1885097591146,32.1518989841231,4767960.73773746,0.0,1.0
2002-07-02,65.42,65.96,63.33,64.39,4354800,31.8307692424536,32.093511758365,30.8138583938335,31.3296122213633,8950176.91309932,0.0,1.0
2002-07-03,63.35,65.02,61.08,64.79,4945700,30.8235895981265,31.6361451565933,29.7190979108692,31.5242363072236,10164620.6390914,0.0,1.0
2002-07-05,65.67,65.67,63.39,63.4,1688000,31.9524092961163,31.9524092961163,30.8430520067125,30.847917608859,3469252.00452642,0.0,1.0
2002-07-08,63.27,65.9,62.75,65.31,2840700,30.7846647809544,32.064318145486,30.531653469336,31.777247618842,5838331.85382595,0.0,1.0
2002-07-09,60.78,63.93,60.78,63.5,3035200,29.573129846474,31.1057945226239,29.573129846474,30.8965736303241,6238076.82709632,0.0,1.0
2002-07-10,60.91,63.59,60.78,63.29,8685200,29.6363826743786,30.9403640496427,29.573129846474,30.7943959852474,17850205.870683,0.0,1.0
2002-07-11,62.79,63.15,60.75,60.85,5086200,30.5511158779221,30.7262775551963,29.5585330400345,29.6071890614996,10453382.4321222,0.0,1.0
2002-07-12,63.78,64.95,62.01,62.66,4263300,31.0328104904263,31.6020859415677,30.1715989104945,30.4878630500175,8762122.07991558,0.0,1.0
2002-07-15,63.46,63.91,60.78,63.71,4130500,30.8771112217381,31.0960633183309,29.573129846474,30.9987512754008,8489185.66628931,0.0,1.0
2002-07-16,63.54,64.55,62.75,63.06,4719600,30.9160360389101,31.4074618557074,30.531653469336,30.6824871358778,9699929.95294011,0.0,1.0
2002-07-17,63.0,65.56,61.96,65.01,4330400,30.6532935229987,31.8988876725047,30.1472708997619,31.6312795544468,8900028.95758366,0.0,1.0
2002-07-18,61.58,63.4,61.09,62.7,3613700,29.9623780181946,30.847917608859,29.7239635130157,30.5073254586035,7427035.52651489,0.0,1.0
2002-07-19,56.59,61.0,55.99,60.91,24076400,27.5344425470873,29.6801730936972,27.2425064182968,29.6363826743786,49482878.53186,0.0,1.0
2002-07-22,53.44,57.94,52.94,56.59,11089700,26.0017778709373,28.1912988368658,25.7584977636119,27.5344425470873,22792040.2574625,0.0,1.0
2002-07-23,54.0,55.74,52.45,53.67,7303300,26.2742515911418,27.1208663646341,25.5200832584331,26.113686720307,15010064.0785887,0.0,1.0
2002-07-24,57.18,57.29,53.02,53.35,6264600,27.8215130737312,27.8750346973428,25.797422580784,25.9579874516188,12875282.0542395,0.0,1.0
2002-07-25,55.72,57.4,54.5,56.56,5376300,27.1111351603411,27.9285563209544,26.5175316984671,27.5198457406477,11049608.7392982,0.0,1.0
2002-07-26,58.36,58.7,57.02,57.11,7354600,28.3956541270191,28.5610846000004,27.7436634393871,27.7874538587057,15115498.0998164,0.0,1.0
2002-07-29,61.44,61.78,59.0,59.45,5091800,29.8942595881435,30.0596900611248,28.7070526643956,28.9260047609885,10464891.7989619,0.0,1.0
2002-07-30,61.56,62.4,60.51,61.02,3386800,29.9526468139016,30.3613573942083,29.4417585885183,29.6899042979902,6960700.64510076,0.0,1.0
2002-07-31,60.18,60.96,59.15,60.65,4082000,29.2811937176835,29.6607106851111,28.7800366965932,29.5098770185694,8389506.32848155,0.0,1.0
2002-08-01,58.82,60.15,58.35,59.95,3575300,28.6194718257585,29.266596911244,28.3907885248726,29.1692848683139,7348114.15390006,0.0,1.0
2002-08-02,57.03,59.37,56.29,58.93,3695200,27.7485290415336,28.8870799438164,27.388474482692,28.6729934493701,7594537.91891352,0.0,1.0
2002-08-05,55.22,57.4,54.84,57.0,3735800,26.8678550530157,27.9285563209544,26.6829621714484,27.7339322350941,7677980.82850107,0.0,1.0
2002-08-06,58.64,59.62,55.99,56.25,5035000,28.5318909871213,29.0087199974791,27.2425064182968,27.369012074106,10348153.9353025,0.0,1.0
2002-08-07,59.91,60.2,57.88,59.51,4800800,29.1498224597278,29.2909249219766,28.1621052239868,28.9551983738675,9866815.77211519,0.0,1.0
2002-08-08,59.6,59.76,57.55,58.14,6333000,28.9989887931861,29.0768384275302,28.001540353152,28.288610879796,13015860.7492096,0.0,1.0
2002-08-09,60.32,61.11,57.9,59.59,5366800,29.3493121477346,29.7336947173088,28.1718364282798,28.9941231910396,11030083.9205524,0.0,1.0
2002-08-12,61.46,61.94,59.52,60.27,3937800,29.9039907924365,30.1375396954689,28.960063976014,29.3249841370021,8093140.13236028,0.0,1.0
2002-08-13,59.28,61.95,59.2,61.33,3698300,28.8432895244978,30.1424052976154,28.8043647073258,29.8407379645319,7600909.17555692,0.0,1.0
2002-08-14,59.48,60.0,57.5,58.91,6818100,28.940601567428,29.1936128790464,27.9772123424195,28.6632622450771,14012859.6516952,0.0,1.0
2002-08-15,62.0,62.05,59.1,59.43,4936400,30.1667333083479,30.1910613190805,28.7557086858607,28.9162735566955,10145506.8691613,0.0,1.0
2002-08-16,62.69,63.5,60.4,61.6,4465100,30.502459856457,30.8965736303241,29.3882369649067,29.9721092224876,9176870.33495907,0.0,1.0
2002-08-19,65.74,65.87,62.08,62.56,4213500,31.9864685111418,32.0497213390464,30.20565812552,30.4392070285524,8659770.92480574,0.0,1.0
2002-08-20,64.7,65.65,64.27,65.38,4010100,31.480445887905,31.9426780918233,31.2712249956052,31.8113068338676,8241734.27923662,0.0,1.0
2002-08-21,65.69,65.76,63.61,64.7,4293600,31.9621405004093,31.9961997154349,30.9500952539357,31.480445887905,8824395.97549445,0.0,1.0
2002-08-22,67.52,67.75,64.81,65.1,5178800,32.8525456932202,32.9644545425899,31.5339675115166,31.6750699737653,10643698.0337923,0.0,1.0
2002-08-23,66.63,67.19,65.43,66.75,3345800,32.419507102181,32.6919808223855,31.8356348446001,32.4778943279391,6876435.63788181,0.0,1.0
2002-08-26,65.86,66.59,64.67,66.57,3491000,32.0448557368999,32.400044693595,31.4658490814655,32.390313489302,7174857.0780816,0.0,1.0
2002-08-27,64.24,66.24,63.81,66.23,3628400,31.2566281891657,32.2297486184672,31.0474072968658,32.2248830163207,7457247.61446899,0.0,1.0
2002-08-28,62.07,64.09,61.78,63.95,3518300,30.2007925233735,31.1836441569681,30.0596900611248,31.115525726917,7230965.24142494,0.0,1.0
2002-08-29,63.28,63.65,60.81,61.89,3829400,30.7895303831009,30.9695576625217,29.5877266529135,30.1132116847364,7870351.6742497,0.0,1.0
2002-08-30,63.26,63.87,62.5,62.85,2531700,30.7797991788079,31.0766009097449,30.4100134156733,30.5803094908011,5203261.43356608,0.0,1.0
2002-09-03,61.3,62.7,61.01,62.39,3044900,29.8261411580924,30.5073254586035,29.6850386958437,30.3564917920617,6258012.69465788,0.0,1.0
2002-09-04,60.12,62.06,58.66,61.64,7175100,29.2520001048045,30.195926921227,28.5416221914144,29.9915716310737,14746581.7877236,0.0,1.0
2002-09-05,59.94,60.46,58.81,59.72,5261600,29.1644192661674,29.4174305777858,28.614606223612,29.0573760189442,10813872.243493,0.0,1.0
2002-09-06,62.77,63.3,60.67,60.74,3932900,30.541384673629,30.7992615873939,29.5196082228624,29.553667437888,8083069.43637558,0.0,1.0
2002-09-09,63.58,64.17,61.91,62.42,2305200,30.9354984474962,31.2225689741401,30.1229428890294,30.3710885985013,4737748.64978335,0.0,1.0
2002-09-10,64.68,65.0,63.5,63.58,2963300,31.470714683612,31.6264139523003,30.8965736303241,30.9354984474962,6090304.77785139,0.0,1.0
2002-09-11,63.15,65.68,62.75,64.76,2910600,30.7262775551963,31.9572748982628,30.531653469336,31.5096395007841,5981993.41491387,0.0,1.0
2002-09-12,62.19,63.18,62.06,62.89,2535200,30.2591797491316,30.7408743616359,30.195926921227,30.5997718993871,5210454.78784086,0.0,1.0
2002-09-13,62.83,63.81,61.75,61.88,3056300,30.5705782865081,31.0474072968658,30.0450932546853,30.1083460825899,6281442.4771529,0.0,1.0
2002-09-16,63.45,63.77,62.24,62.3,2066700,30.8722456195916,31.0279448882798,30.2835077598641,30.3127013727432,4247572.9370585,0.0,1.0
2002-09-17,63.35,64.65,63.1,64.11,2703400,30.8235895981265,31.4561178771725,30.7019495444638,31.1933753612611,5556146.8418464,0.0,1.0
2002-09-18,63.26,63.85,62.34,63.0,2982700,30.7797991788079,31.0668697054519,30.3321637813292,30.6532935229987,6130176.5129745,0.0,1.0
2002-09-19,62.85,63.53,62.15,62.35,3179600,30.5803094908011,30.9111704367636,30.2397173405456,30.3370293834757,6534854.0720333,0.0,1.0
2002-09-20,63.83,64.19,62.75,62.91,3539400,31.0571385011589,31.2323001784331,30.531653469336,30.6095031036801,7274330.89148151,0.0,1.0
2002-09-23,63.33,64.1,62.55,63.65,3184500,30.8138583938335,31.1885097591146,30.4343414264059,30.9695576625217,6544924.76801799,0.0,1.0
2002-09-24,64.27,64.82,62.02,62.6,4146900,31.2712249956052,31.5388331136631,30.176464512641,30.4586694371384,8522891.6691769,0.0,1.0
2002-09-25,65.72,66.57,64.26,64.45,4787800,31.9767373068488,32.390313489302,31.2663593934587,31.3588058342423,9840097.59909455,0.0,1.0
2002-09-26,67.09,67.5,66.45,66.51,5486900,32.6433248009204,32.8428144889272,32.3319262635439,32.3611198764229,11276918.7343815,0.0,1.0
2002-09-27,67.73,69.0,66.25,66.44,6389500,32.9547233382969,33.5726548109034,32.2346142206137,32.3270606613974,13131982.0396455,0.0,1.0
2002-09-30,65.96,67.52,65.85,67.52,5861800,32.093511758365,32.8525456932202,32.0399901347534,32.8525456932202,12047429.7394153,0.0,1.0
2002-10-01,66.59,66.71,64.1,65.24,7296700,32.400044693595,32.4584319193531,31.1885097591146,31.7431884038165,14996499.4676706,0.0,1.0
2002-10-02,66.47,67.5,65.8,66.36,4715400,32.3416574678369,32.8428144889272,32.0156621240209,32.2881358442253,9691297.92781035,0.0,1.0
2002-10-03,66.0,67.5,65.59,66.58,4534800,32.112974166951,32.8428144889272,31.9134844789442,32.3951790914485,9320120.84723129,0.0,1.0
2002-10-04,62.96,66.53,62.4,66.16,8574900,30.6338311144127,32.370851080716,30.3613573942083,32.1908238012952,17623512.4488232,0.0,1.0
2002-10-07,62.63,63.17,60.82,62.54,7825800,30.4732662435779,30.7360087594894,29.59259225506,30.4294758242594,16083929.1096107,0.0,1.0
2002-10-08,64.66,65.34,62.7,62.7,7042700,31.460983479319,31.7918444252815,30.5073254586035,30.5073254586035,14474467.4717288,0.0,1.0
2002-10-09,64.78,66.1,63.75,64.18,6023100,31.5193707050771,32.1616301884161,31.0182136839868,31.2274345762866,12378940.6092791,0.0,1.0
2002-10-10,66.52,67.12,64.48,65.14,5187300,32.3659854785694,32.6579216073599,31.3734026406819,31.6945323823514,10661167.6084597,0.0,1.0
2002-10-11,67.6,68.23,66.61,67.17,4642700,32.8914705103923,33.1980034456223,32.409775897888,32.6822496180924,9541881.6833026,0.0,1.0
2002-10-14,67.79,67.94,66.2,66.5,3485000,32.9839169511759,33.0569009833735,32.2102862098812,32.3562542742764,7162525.61361053,0.0,1.0
2002-10-15,68.05,69.98,67.16,69.34,6051000,33.1104226069851,34.0494838212611,32.6773840159459,33.7380852838846,12436281.9190695,0.0,1.0
2002-10-16,68.16,68.62,67.0,67.48,2996600,33.1639442305967,33.3877619293361,32.5995343816018,32.8330832846342,6158744.4056658,0.0,1.0
2002-10-17,69.32,69.8,68.75,69.11,3331000,33.7283540795916,33.961902982624,33.4510147572407,33.6261764345149,6846018.02551985,0.0,1.0
2002-10-18,70.14,70.39,68.05,68.94,4554800,34.1273334556052,34.2489735092679,33.1104226069851,33.5434611980243,9361225.72880151,0.0,1.0
2002-10-21,72.14,72.44,69.54,70.1,5778100,35.1004538849068,35.246421949302,33.8353973268148,34.1078710470192,11875405.8100439,0.0,1.0
2002-10-22,66.6,68.44,65.78,67.31,18453000,32.4049102957415,33.3001810906989,32.0059309197279,32.7503680481436,37925418.9807619,0.0,1.0
2002-10-23,67.95,68.3,66.3,66.59,7537800,33.06176658552,33.2320626606478,32.2589422313463,32.400044693595,15492018.8149996,0.0,1.0
2002-10-24,65.85,68.96,65.55,67.99,10309100,32.0399901347534,33.5531924023173,31.8940220703582,33.0812289941061,21187716.7297769,0.0,1.0
2002-10-25,67.61,67.72,64.25,66.85,13387600,32.8963361125388,32.9498577361504,31.2614937913122,32.5265503494042,27514785.6254727,0.0,1.0
2002-10-28,63.06,67.96,62.4,67.78,10461900,30.6824871358778,33.0666321876665,30.3613573942083,32.9790513490294,21501758.0249733,0.0,1.0
2002-10-29,63.45,63.72,61.3,63.3,8606900,30.8722456195916,31.0036168775473,29.8261411580924,30.7992615873939,17689280.2593356,0.0,1.0
2002-10-30,63.06,67.96,62.4,67.78,7134700,30.6824871358778,33.0666321876665,30.3613573942083,32.9790513490294,14663549.9269518,0.0,1.0
2002-10-31,65.12,66.74,64.31,65.5,5401700,31.6848011780584,32.4730287257926,31.2906874041912,31.8696940596257,11101811.9388924,0.0,1.0
2002-11-01,66.08,66.54,63.75,64.98,4170900,32.1518989841231,32.3757166828625,31.0182136839868,31.6166827480073,8572217.52706116,0.0,1.0
2002-11-04,65.77,68.0,65.55,66.2,4804000,32.0010653175814,33.0860945962526,31.8940220703582,32.2102862098812,9873392.55316641,0.0,1.0
2002-11-05,65.21,66.55,64.52,65.27,3876900,31.7285915973769,32.380582285009,31.3928650492679,31.757785210256,7967975.76797896,0.0,1.0
2002-11-06,66.74,66.81,65.06,65.71,3821700,32.4730287257926,32.5070879408182,31.6556075651793,31.9718717047023,7854526.29484515,0.0,1.0
2002-11-07,64.53,66.23,64.17,66.23,4112500,31.3977306514144,32.2248830163207,31.2225689741401,32.2248830163207,8452191.27287613,0.0,1.0
2002-11-08,64.13,65.12,63.36,64.18,3684400,31.2031065655541,31.6848011780584,30.828455200273,31.2274345762866,7572341.2828656,0.0,1.0
2002-11-11,63.53,64.3,62.86,64.29,3139300,30.9111704367636,31.2858218020447,30.5851750929476,31.2809561998982,6452027.73566931,0.0,1.0
2002-11-12,65.84,66.57,63.73,63.73,5422800,32.0351245326069,32.390313489302,31.0084824796938,31.0084824796938,11145177.588949,0.0,1.0
2002-11-13,65.23,66.84,64.61,65.3,5543400,31.7383228016699,32.5216847472577,31.4366554685865,31.7723820166955,11393040.0248174,0.0,1.0
2002-11-14,67.22,67.33,65.8,65.89,4103200,32.706577628825,32.7600992524366,32.0156621240209,32.0594525433395,8433077.50294597,0.0,1.0
2002-11-15,66.79,67.81,65.17,67.51,4631400,32.4973567365252,32.9936481554689,31.7091291887909,32.8476800910737,9518657.42521542,0.0,1.0
2002-11-18,65.04,67.0,64.46,66.85,5153000,31.6458763608863,32.5995343816018,31.3636714363888,32.5265503494042,10590672.7365667,0.0,1.0
2002-11-19,63.72,64.93,63.4,64.58,3975700,31.0036168775473,31.5923547372747,30.847917608859,31.4220586621469,8171033.88293582,0.0,1.0
2002-11-20,65.55,66.04,63.75,63.75,3283000,31.8940220703582,32.1324365755371,31.0182136839868,31.0182136839868,6747366.30975132,0.0,1.0
2002-11-21,67.5,67.65,66.26,66.4,4422700,32.8428144889272,32.9157985211248,32.2394798227602,32.3075982528114,9089727.98603021,0.0,1.0
2002-11-22,67.18,67.72,66.18,66.89,2910300,32.687115220239,32.9498577361504,32.2005550055882,32.5460127579902,5981376.8416903,0.0,1.0
2002-11-25,68.3,68.43,66.75,67.07,3852700,33.2320626606478,33.2953154885524,32.4778943279391,32.6335935966274,7918238.86127899,0.0,1.0
2002-11-26,67.75,68.67,58.54,67.95,3210400,32.9644545425899,33.4120899400686,28.4832349656563,33.06176658552,6598155.58965143,0.0,1.0
2002-11-27,68.16,69.04,67.84,67.98,2934300,33.1639442305967,33.5921172194894,33.0082449619085,33.0763633919596,6030702.69957457,0.0,1.0
2002-11-29,67.86,69.11,67.76,68.41,1180000,33.0179761662015,33.6261764345149,32.9693201447364,33.2855842842594,2425188.01264287,0.0,1.0
2002-12-02,67.58,69.46,67.38,68.69,3775300,32.8817393060993,33.7964725096427,32.7844272631691,33.4218211443616,7759162.96960224,0.0,1.0
2002-12-03,66.67,67.58,66.32,67.15,2303900,32.4389695107671,32.8817393060993,32.2686734356393,32.6725184137994,4735076.83248128,0.0,1.0
2002-12-04,65.54,66.59,64.85,66.4,4397800,31.8891564682117,32.400044693595,31.5534299201026,32.3075982528114,9038552.40847528,0.0,1.0
2002-12-05,65.59,66.7,65.34,65.72,2634100,31.9134844789442,32.4535663172066,31.7918444252815,31.9767373068488,5413718.4272056,0.0,1.0
2002-12-06,66.02,66.76,64.89,64.98,2633500,32.1227053712441,32.4827599300856,31.5728923286887,31.6166827480073,5412485.28075848,0.0,1.0
2002-12-09,63.95,65.38,63.84,64.69,3291100,31.115525726917,31.8113068338676,31.0620041033054,31.4755802857585,6764013.78678725,0.0,1.0
2002-12-10,62.99,64.65,62.57,64.01,4835300,30.6484279208522,31.4561178771725,30.4440726306989,31.144719339796,9937721.69282382,0.0,1.0
2002-12-11,60.68,62.65,59.61,62.65,14233100,29.5244738250089,30.482997447871,29.0038543953326,30.482997447871,29252494.4938537,0.0,1.0
2002-12-12,61.35,62.3,60.5,61.11,4967400,29.8504691688249,30.3127013727432,29.4368929863718,29.7336947173088,10209219.4355951,0.0,1.0
2002-12-13,56.7,58.85,55.19,58.46,15109400,27.5879641706989,28.634068632198,26.8532582465762,28.4443101484842,31053504.8798527,0.0,1.0
2002-12-16,58.12,58.66,56.21,56.7,5758000,28.2788796755029,28.5416221914144,27.34954966552,27.5879641706989,11834095.4040658,0.0,1.0
2002-12-17,59.68,60.45,58.05,58.65,8162200,29.0379136103582,29.4125649756392,28.2448204604774,28.5367565892679,16775313.2176217,0.0,1.0
2002-12-18,56.55,58.0,56.35,56.84,8968100,27.5149801385012,28.2204924497449,27.4176680955711,27.65608260075,18431634.4204937,0.0,1.0
2002-12-19,51.64,55.6,51.0,55.4,17979700,25.1259694845659,27.052747934583,24.8145709471894,26.9554358916528,36952671.9584027,0.0,1.0
2002-12-20,52.52,53.13,51.52,52.1,9171700,25.5541424734586,25.8509442043956,25.0675822588078,25.3497871833053,18850082.1148785,0.0,1.0
2002-12-23,52.2,52.5,50.16,50.6,6595200,25.3984432047704,25.5444112691656,24.4058603668828,24.6199468613291,13554745.7465951,0.0,1.0
2002-12-24,52.83,53.33,51.83,51.93,2278200,25.7049761400004,25.9482562473257,25.2184159253496,25.2670719468147,4682257.05966355,0.0,1.0
2002-12-26,51.69,53.38,51.29,53.14,2798400,25.1502974952985,25.9725842580583,24.9556734094382,25.8558098065421,5751395.02930493,0.0,1.0
2002-12-27,51.5,52.75,51.31,51.54,2527600,25.0578510545148,25.6660513228283,24.9654046137312,25.0773134631009,5194834.93284419,0.0,1.0
2002-12-30,50.98,52.38,50.8,51.73,3458800,24.8048397428964,25.4860240434075,24.7172589042593,25.1697599038845,7108678.21875355,0.0,1.0
2002-12-31,49.77,51.47,49.47,51.09,3955500,24.216101883169,25.0432542480753,24.0701338187738,24.858361366508,8129517.95254991,0.0,1.0
2003-01-02,52.23,52.35,49.9,49.98,5194900,25.4130400112099,25.471427236968,24.2793547110736,24.3182795282457,10676787.4634563,0.0,1.0
2003-01-03,54.55,54.88,52.1,52.14,7338700,26.5418597091997,26.7024245800344,25.3497871833053,25.3692495918913,15082819.718968,0.0,1.0
2003-01-06,52.0,54.55,51.97,54.4,5751300,25.3011311618402,26.5418597091997,25.2865343554007,26.4688756770021,11820325.2687398,0.0,1.0
2003-01-07,48.93,52.89,48.34,51.96,11137300,23.8073913028623,25.7341697528794,23.5203207762184,25.2816687532542,22889869.8755996,0.0,1.0
2003-01-08,49.43,51.49,48.69,50.3,11854900,24.0506714101877,25.0529854523683,23.6906168513462,24.4739787969339,24364713.026339,0.0,1.0
2003-01-09,50.77,51.3,50.25,50.33,6043200,24.7026620978198,24.9605390115847,24.4496507862014,24.4885756033734,12420251.0152571,0.0,1.0
2003-01-10,51.88,54.0,50.2,50.68,7466700,25.2427439360821,26.2742515911418,24.4253227754688,24.6588716785012,15345890.9610174,0.0,1.0
2003-01-13,49.95,52.23,49.85,52.23,5010600,24.3036827218061,25.4130400112099,24.2550267003411,25.4130400112099,10298005.9797868,0.0,1.0
2003-01-14,50.08,50.6,49.58,50.179,3624200,24.3669355497107,24.6199468613291,24.1236554423853,24.4151050109612,7448615.58933925,0.0,1.0
2003-01-15,50.56,50.88,49.65,50.15,5023200,24.6004844527431,24.7561837214313,24.1577146574109,24.4009947647363,10323902.055176,0.0,1.0
2003-01-16,49.73,51.64,49.5,50.74,5125000,24.196639474583,25.1259694845659,24.0847306252133,24.6880652913802,10533125.9023684,0.0,1.0
2003-01-17,47.95,49.1,47.51,48.7,5658300,23.3305622925046,23.890106539353,23.1164757980582,23.6954824534927,11629187.5694383,0.0,1.0
2003-01-21,49.62,50.21,48.5,48.61,7935700,24.1431178509714,24.4301883776153,23.5981704105625,23.6516920341741,16309800.433839,0.0,1.0
2003-01-22,49.53,50.5,48.95,49.69,5137600,24.0993274316528,24.5712908398641,23.8171225071554,24.1771770659969,10559021.9777577,0.0,1.0
2003-01-23,50.54,50.9,48.5,49.63,4848800,24.5907532484501,24.7659149257244,23.5981704105625,24.1479834531179,9965467.4878837,0.0,1.0
2003-01-24,49.85,51.17,49.3,50.5,3983800,24.2550267003411,24.8972861836801,23.9874185822831,24.5712908398641,8187681.35997175,0.0,1.0
2003-01-27,49.44,50.16,48.81,49.39,2746400,24.0555370123342,24.4058603668828,23.7490040771042,24.0312090016017,5644522.33722238,0.0,1.0
2003-01-28,50.77,51.3,49.6,49.93,3808600,24.7026620978198,24.9605390115847,24.1333866466784,24.2939515175131,7827602.59741665,0.0,1.0
2003-01-29,50.77,51.3,49.6,49.93,6381500,24.7026620978198,24.9605390115847,24.1333866466784,24.2939515175131,13115540.0870174,0.0,1.0
2003-01-30,51.9,53.17,49.9,51.1,10263100,25.2524751403751,25.8704066129816,24.2793547110736,24.8632269686545,21093175.5021654,0.0,1.0
2003-01-31,51.77,52.2,50.34,51.26,4516000,25.1892223124705,25.3984432047704,24.4934412055199,24.9410766029986,9281482.25855529,0.0,1.0
2003-02-03,52.1,52.55,51.13,51.87,3916300,25.3497871833053,25.5687392798981,24.877823775094,25.2378783339356,8048952.38467228,0.0,1.0
2003-02-04,51.57,52.04,50.93,51.73,2815200,25.0919102695404,25.3205935704262,24.7805117321639,25.1697599038845,5785923.12982391,0.0,1.0
2003-02-05,49.82,51.85,49.8,51.69,4688100,24.2404298939015,25.2281471296426,24.2306986896085,25.1502974952985,9635189.76446702,0.0,1.0
2003-02-06,50.38,50.57,49.32,49.75,3600400,24.512903614106,24.6053500548896,23.9971497865761,24.206370678876,7399700.78027068,0.0,1.0
2003-02-07,50.28,51.15,49.7,50.79,2353600,24.4642475926409,24.8875549793871,24.1820426681434,24.7123933021128,4837222.46318328,0.0,1.0
2003-02-10,50.0,50.64,49.25,50.35,2606100,24.3280107325387,24.6394092699152,23.9630905715506,24.4983068076664,5356171.59300728,0.0,1.0
2003-02-11,49.97,50.32,49.57,50.15,3060600,24.3134139260991,24.4837100012269,24.1187898402388,24.4009947647363,6290280.02669051,0.0,1.0
2003-02-12,49.18,50.25,49.0,50.06,2721100,23.929031356525,24.4496507862014,23.8414505178879,24.3572043454177,5592524.66203605,0.0,1.0
2003-02-13,48.25,49.75,47.9,49.67,3474800,23.4765303568998,24.206370678876,23.306234281772,24.1674458617039,7141562.12400972,0.0,1.0
2003-02-14,49.98,50.0,48.11,48.39,3018700,24.3182795282457,24.3280107325387,23.4084119268487,23.5446487869509,6204165.29980088,0.0,1.0
2003-02-18,52.3,52.47,49.9,49.93,3372700,25.4470992262354,25.5298144627261,24.2793547110736,24.2939515175131,6931721.70359376,0.0,1.0
2003-02-19,51.89,52.39,51.1,52.26,2532900,25.2476095382286,25.490889645554,24.8632269686545,25.4276368176494,5205727.72646029,0.0,1.0
2003-02-20,51.69,51.94,51.17,51.5,2639800,25.1502974952985,25.2719375489612,24.8972861836801,25.0578510545148,5425433.3184531,0.0,1.0
2003-02-21,53.57,53.67,51.82,52.03,4632600,26.0650306988419,26.113686720307,25.2135503232031,25.3157279682797,9521123.71810966,0.0,1.0
2003-02-24,52.19,53.38,52.06,53.35,2768300,25.3935776026239,25.9725842580583,25.3303247747193,25.9579874516188,5689532.18254175,0.0,1.0
2003-02-25,52.78,52.84,50.95,51.83,2528400,25.6806481292678,25.7098417421469,24.7902429364569,25.2184159253496,5196479.12810699,0.0,1.0
2003-02-26,51.74,52.67,51.62,52.65,2255400,25.174625506031,25.6271265056562,25.1162382802729,25.6173953013632,4635397.49467351,0.0,1.0
2003-02-27,52.81,53.45,51.91,52.61,3395800,25.6952449357073,26.0066434730838,25.2573407425216,25.5979328927772,6979197.84180736,0.0,1.0
2003-02-28,52.8,53.18,52.32,52.83,2268200,25.6903793335608,25.8752722151281,25.4568304305285,25.7049761400004,4661704.61887846,0.0,1.0
2003-03-03,52.1,53.1,51.86,53.0,1728000,25.3497871833053,25.8363473979561,25.2330127317891,25.787691376491,3551461.76766685,0.0,1.0
2003-03-04,52.42,52.61,51.51,52.16,2527600,25.5054864519935,25.5979328927772,25.0627166566613,25.3789807961843,5194834.93284419,0.0,1.0
2003-03-05,52.79,52.93,51.86,52.11,2270100,25.6855137314143,25.7536321614654,25.2330127317891,25.3546527854518,4665609.58262762,0.0,1.0
2003-03-06,53.94,54.3,52.5,52.69,3787600,26.2450579782627,26.420219655537,25.5444112691656,25.6368577099492,7784442.47176793,0.0,1.0
2003-03-07,54.15,54.63,53.29,53.43,3328300,26.3472356233394,26.5807845263717,25.9287938387397,25.9969122687908,6840468.86650786,0.0,1.0
2003-03-10,53.43,54.45,53.15,53.88,1692900,25.9969122687908,26.4932036877346,25.8606754086886,26.2158643653837,3479322.70051112,0.0,1.0
2003-03-11,53.08,53.72,52.94,53.5,1564000,25.826616193663,26.1380147310395,25.7584977636119,26.0309714838164,3214401.73879107,0.0,1.0
2003-03-12,53.75,53.97,52.7,53.04,2237500,26.1526115374791,26.2596547847022,25.6417233120958,25.807153785077,4598608.62566816,0.0,1.0
2003-03-13,56.74,56.95,54.0,54.27,4301600,27.6074265792849,27.7096042243615,26.2742515911418,26.4056228490975,8840837.92812253,0.0,1.0
2003-03-14,56.48,58.08,56.05,56.86,4054800,27.4809209234757,28.2594172669169,27.2717000311758,27.665813805043,8333603.68954604,0.0,1.0
2003-03-17,58.53,59.4,56.15,56.42,5593200,28.4783693635098,28.9016767502559,27.3203560526409,27.4517273105966,11495391.1799272,0.0,1.0
2003-03-18,58.43,58.99,57.82,58.4,3199100,28.4297133420447,28.7021870622491,28.1329116111077,28.4151165356052,6574931.33156425,0.0,1.0
2003-03-19,58.5,58.69,57.45,58.28,2861600,28.4637725570702,28.5562189978539,27.9528843316869,28.3567293098471,5881286.45506683,0.0,1.0
2003-03-20,58.95,59.72,57.64,58.32,3316400,28.6827246536631,29.0573760189442,28.0453307724706,28.3761917184331,6816011.46197358,0.0,1.0
2003-03-21,59.22,59.99,58.8,59.9,4022800,28.8140959116188,29.1887472768999,28.6097406214655,29.1449568575813,8267835.87903369,0.0,1.0
2003-03-24,57.49,58.75,57.11,58.56,3208200,27.972346740273,28.5854126107329,27.7874538587057,28.4929661699493,6593634.0526787,0.0,1.0
2003-03-25,58.67,59.45,57.01,57.43,3161500,28.5464877935609,28.9260047609885,27.7387978372406,27.9431531273939,6497654.15421224,0.0,1.0
2003-03-26,59.56,60.0,58.25,58.54,3291900,28.9795263846001,29.1936128790464,28.3421325034075,28.4832349656563,6765657.98205006,0.0,1.0
2003-03-27,59.78,60.45,58.36,59.02,4100400,29.0865696318232,29.4125649756392,28.3956541270191,28.7167838686886,8427322.81952615,0.0,1.0
2003-03-28,59.75,60.07,59.12,59.2,2990400,29.0719728253837,29.227672094072,28.7654398901537,28.8043647073258,6146001.89237903,0.0,1.0
2003-03-31,58.64,59.0,57.44,58.6,4033500,28.5318909871213,28.7070526643956,27.9480187295404,28.5124285785353,8289826.99067378,0.0,1.0
2003-04-01,58.91,58.99,57.78,58.36,2758800,28.6632622450771,28.7021870622491,28.1134492025217,28.3956541270191,5670007.36379589,0.0,1.0
2003-04-02,60.45,61.08,59.45,59.55,4530100,29.4125649756392,29.7190979108692,28.9260047609885,28.9746607824536,9310461.2000623,0.0,1.0
2003-04-03,59.68,60.15,58.95,60.05,3697500,29.0379136103582,29.266596911244,28.6827246536631,29.2179408897789,7599264.98029408,0.0,1.0
2003-04-04,58.89,59.9,58.03,59.8,3008400,28.653531040784,29.1449568575813,28.2350892561844,29.0963008361162,6182996.28579224,0.0,1.0
2003-04-07,59.35,60.9,58.94,60.25,2780800,28.8773487395234,29.6315170722321,28.6778590515166,29.3152529327091,5715222.73352314,0.0,1.0
2003-04-08,57.97,59.22,57.7,59.11,3743700,28.2058956433053,28.8140959116188,28.0745243853496,28.7605742880072,7694217.25672131,0.0,1.0
2003-04-09,57.15,58.704,56.19,58.02,4707400,27.8069162672917,28.563030840859,27.339818461227,28.2302236540379,9674855.97518226,0.0,1.0
2003-04-10,57.56,57.664,56.7,57.39,1761500,28.0064059552985,28.0570082176222,27.5879641706989,27.9236907188079,3620312.44429697,0.0,1.0
2003-04-11,58.13,58.73,57.37,57.75,2458700,28.2837452776495,28.5756814064399,27.9139595145149,28.0988523960822,5053228.61583477,0.0,1.0
2003-04-14,58.82,59.08,57.765,58.16,2226200,28.6194718257585,28.7459774815677,28.1061507993019,28.298342084089,4575384.36758099,0.0,1.0
2003-04-15,59.11,59.6,58.09,58.83,1937200,28.7605742880072,28.9989887931861,28.2642828690634,28.624337427905,3981418.82889134,0.0,1.0
2003-04-16,58.94,59.9,58.63,59.0,1910300,28.6778590515166,29.1449568575813,28.5270253849748,28.7070526643956,3926132.76317939,0.0,1.0
2003-04-17,60.05,60.49,58.24,58.89,2377400,29.2179408897789,29.4320273842253,28.337266901261,28.653531040784,4886137.27225185,0.0,1.0
2003-04-21,60.51,60.84,59.17,60.18,1963100,29.4417585885183,29.6023234593531,28.7897679008863,29.2811937176835,4034649.65052477,0.0,1.0
2003-04-22,61.62,61.87,60.13,60.4,3566100,29.9818404267806,30.1034804804433,29.256865706951,29.3882369649067,7329205.90837777,0.0,1.0
2003-04-23,60.99,61.54,60.32,61.52,2691400,29.6753074915507,29.9429156096086,29.3493121477346,29.9331844053156,5531483.91290426,0.0,1.0
2003-04-24,59.99,60.86,59.6,60.35,2888900,29.1887472768999,29.6120546636461,28.9989887931861,29.3639089541742,5937394.61841017,0.0,1.0
2003-04-25,59.47,59.828,58.8,59.5,1952500,28.9357359652815,29.1099245221265,28.6097406214655,28.950332771721,4012864.06329255,0.0,1.0
2003-04-28,60.88,61.05,59.55,59.55,2593500,29.6217858679391,29.7045011044297,28.9746607824536,28.9746607824536,5330275.51761805,0.0,1.0
2003-04-29,59.53,60.88,58.8,60.15,3750400,28.9649295781605,29.6217858679391,28.6097406214655,29.266596911244,7707987.39204733,0.0,1.0
2003-04-30,59.14,59.68,58.7,59.25,2273200,28.7751710944467,29.0379136103582,28.5610846000004,28.8286927180583,4671980.83927101,0.0,1.0
2003-05-01,58.96,59.38,58.33,59.12,2468400,28.6875902558096,28.8919455459629,28.3810573205796,28.7654398901537,5073164.48339633,0.0,1.0
2003-05-02,61.78,62.19,58.8,58.91,3632100,30.0596900611248,30.2591797491316,28.6097406214655,28.6632622450771,7464852.01755948,0.0,1.0
2003-05-05,62.14,63.27,61.65,61.98,3704600,30.2348517383991,30.7846647809544,29.9964372332202,30.1570021040549,7613857.21325151,0.0,1.0
2003-05-06,61.74,63.39,61.24,62.49,5223400,30.0402276525387,30.8430520067125,29.7969475452134,30.4051478135268,10735361.9196939,0.0,1.0
2003-05-07,62.6,63.99,61.79,63.21,12518300,30.4586694371384,31.134988135503,30.0645556632713,30.7554711680754,25728161.9480232,0.0,1.0
2003-05-08,61.79,63.26,61.52,61.74,4186600,30.0645556632713,30.7797991788079,29.9331844053156,30.0402276525387,8604484.85909378,0.0,1.0
2003-05-09,61.55,62.0,60.94,61.92,3352400,29.9477812117551,30.1667333083479,29.6509794808181,30.1278084911759,6890000.24879998,0.0,1.0
2003-05-12,61.6,62.08,59.93,61.58,4339600,29.9721092224876,30.20565812552,29.1595536640208,29.9623780181946,8918937.20310596,0.0,1.0
2003-05-13,60.23,61.35,60.07,61.07,4131900,29.3055217284161,29.8504691688249,29.227672094072,29.7142323087227,8492063.00799923,0.0,1.0
2003-05-14,61.8,61.98,59.78,60.55,5313900,30.0694212654178,30.1570021040549,29.0865696318232,29.4612209971043,10921361.5087991,0.0,1.0
2003-05-15,62.69,63.32,62.0,62.05,3968000,30.502459856457,30.808992791687,30.1667333083479,30.1910613190805,8155208.50353129,0.0,1.0
2003-05-16,62.16,63.101,62.11,62.69,2046800,30.2445829426921,30.7024361046784,30.2202549319595,30.502459856457,4206673.57989613,0.0,1.0
2003-05-19,60.39,62.05,60.32,61.99,2103800,29.3833713627602,30.1910613190805,29.3493121477346,30.1618677062014,4323822.49237126,0.0,1.0
2003-05-20,60.64,61.2,60.25,60.83,2730900,29.5050114164229,29.7774851366273,29.3152529327091,29.5974578572065,5612666.05400545,0.0,1.0
2003-05-21,62.31,62.51,60.86,60.95,3752300,30.3175669748897,30.4148790178198,29.6120546636461,29.6558450829646,7711892.35579649,0.0,1.0
2003-05-22,63.47,64.0,62.01,62.2,2805200,30.8819768238846,31.1398537376495,30.1715989104945,30.2640453512781,5765370.68903881,0.0,1.0
2003-05-23,63.18,63.54,62.8111,63.21,1556600,30.7408743616359,30.9160360389101,30.5613822984512,30.7554711680754,3199192.93261008,0.0,1.0
2003-05-27,65.6,66.14,62.55,62.84,5011700,31.9183500810907,32.1810925970021,30.4343414264059,30.5754438886546,10300266.7482731,0.0,1.0
2003-05-28,67.91,68.13,65.3,65.54,4982500,33.042304176934,33.1493474241572,31.7723820166955,31.8891564682117,10240253.6211806,0.0,1.0
2003-05-29,68.11,68.8,67.01,67.36,4742600,33.1396162198642,33.4753427679732,32.6043999837483,32.7746960588761,9747200.56674584,0.0,1.0
2003-05-30,68.55,68.57,67.63,67.96,2948600,33.3537027143105,33.3634339186035,32.9060673168318,33.0666321876665,6060092.68989728,0.0,1.0
2003-06-02,67.26,68.99,66.98,68.8,3584000,32.726040037411,33.5677892087568,32.5898031773088,33.4753427679732,7365994.77738311,0.0,1.0
2003-06-03,67.24,68.55,66.41,67.38,3805300,32.716308833118,33.3537027143105,32.3124638549579,32.7844272631691,7820820.29195757,0.0,1.0
2003-06-04,68.15,69.0,66.79,67.24,3100100,33.1590786284502,33.5726548109034,32.4973567365252,32.716308833118,6371462.16779168,0.0,1.0
2003-06-05,69.61,69.98,67.5,68.03,3346300,33.8694565418403,34.0494838212611,32.8428144889272,33.1006914026921,6877463.25992107,0.0,1.0
2003-06-06,72.35,73.98,70.02,70.06,7212300,35.2026315299834,35.9957246798642,34.0689462298471,34.0884086384332,14823036.8674443,0.0,1.0
2003-06-09,70.81,72.6,70.5,72.06,3596900,34.4533287994213,35.3242715836461,34.3024951328795,35.0615290677347,7392507.42599589,0.0,1.0
2003-06-10,71.48,72.5,70.1,70.7,2691200,34.7793241432373,35.2756155621811,34.1078710470192,34.3998071758097,5531072.86408856,0.0,1.0
2003-06-11,72.8,72.99,70.5,71.41,3387500,35.4215836265763,35.5140300673599,34.3024951328795,34.7452649282117,6962139.31595571,0.0,1.0
2003-06-12,73.75,73.98,72.01,72.9,2525800,35.8838158304945,35.9957246798642,35.0372010570022,35.4702396480414,5191135.49350287,0.0,1.0
2003-06-13,72.53,74.64,72.28,73.51,3775100,35.2902123686206,36.3168544215337,35.1685723149579,35.7670413789783,7758751.92078654,0.0,1.0
2003-06-16,76.5,76.5,72.63,72.65,4945000,37.2218564207842,37.2218564207842,35.3388683900857,35.3485995943787,10163181.9682364,0.0,1.0
2003-06-17,77.13,79.4,76.68,76.76,5899200,37.5283893560141,38.6328810432714,37.3094372594213,37.3483620765934,12124295.8679516,0.0,1.0
2003-06-18,74.76,76.78,74.01,75.65,6062900,36.3752416472918,37.3580932808864,36.0103214863037,36.808280238331,12460739.3236038,0.0,1.0
2003-06-19,74.189,75.85,73.73,74.59,3360000,36.0974157647262,36.9055922812612,35.8740846262015,36.2925264108012,6905620.10379667,0.0,1.0
2003-06-20,74.75,75.0,73.54,74.5,4271600,36.3703760451453,36.492016098808,35.7816381854179,36.2487359914826,8779180.60576721,0.0,1.0
2003-06-23,73.82,75.0,72.65,74.95,3221000,35.9178750455201,36.492016098808,35.3485995943787,36.4676880880755,6619941.17688364,0.0,1.0
2003-06-24,73.21,74.43,72.88,74.01,3109800,35.6210733145831,36.2146767764571,35.4605084437484,36.0103214863037,6391398.03535324,0.0,1.0
2003-06-25,74.72,75.44,73.05,73.29,4715500,36.3557792387058,36.7061025932543,35.543223680239,35.6599981317552,9691503.4522182,0.0,1.0
2003-06-26,75.27,75.37,74.12,75.08,2349300,36.6233873567637,36.6720433782288,36.0638431099153,36.5309409159801,4828384.91364569,0.0,1.0
2003-06-27,76.02,77.06,75.25,75.35,2612800,36.9883075177518,37.4943301409886,36.6136561524707,36.6623121739358,5369941.72833331,0.0,1.0
2003-06-30,73.9,76.26,73.74,75.43,2230100,35.9567998626922,37.105081969268,35.878950228348,36.7012369911078,4583399.81948718,0.0,1.0
2003-07-01,75.5,76.11,73.1,73.54,2764700,36.7352962061334,37.0320979370704,35.5675516909715,35.7816381854179,5682133.30385912,0.0,1.0
2003-07-02,76.86,77.09,75.32,75.49,2713000,37.3970180980584,37.5089269474281,36.6477153674962,36.7304306039869,5575877.18500011,0.0,1.0
2003-07-03,75.17,76.82,75.05,76.39,1471600,36.5747313352986,37.3775556894724,36.5163441095405,37.1683347971726,3024497.18593666,0.0,1.0
2003-07-07,80.99,81.07,76.5,76.64,4979600,39.4065117845661,39.4454366017382,37.2218564207842,37.2899748508353,10234293.4133529,0.0,1.0
2003-07-08,81.12,81.36,79.45,80.66,3962700,39.4697646124707,39.5865390639869,38.6572090540039,39.2459469137314,8144315.7099152,0.0,1.0
2003-07-09,79.7,81.25,79.33,80.77,2661400,38.7788491076666,39.5330174403753,38.5988218282458,39.299468537343,5469826.59054894,0.0,1.0
2003-07-10,79.0,80.28,78.72,79.4,2667600,38.4382569574111,39.0610540321641,38.3020200973089,38.6328810432714,5482569.10383571,0.0,1.0
2003-07-11,76.7,78.7,76.02,78.66,5362000,37.3191684637143,38.2922888930159,36.9883075177518,38.2728264844298,11020218.7489755,0.0,1.0
2003-07-14,77.95,79.86,76.8,78.6,5080900,37.9273687320278,38.8566987420108,37.3678244851794,38.2436328715508,10442489.6385061,0.0,1.0
2003-07-15,79.21,79.73,78.01,78.31,4359800,38.5404346024877,38.7934459141062,37.9565623449068,38.1025304093021,8960453.13349188,0.0,1.0
2003-07-16,78.62,78.865,77.9,78.85,1837700,38.2533640758438,38.3725713284332,37.9030407212952,38.3652729252135,3776922.0430795,0.0,1.0
2003-07-17,76.54,78.38,76.25,77.1,2512300,37.2413188293702,38.1365896243276,37.1002163671215,37.5137925495746,5163389.69844296,0.0,1.0
2003-07-18,76.42,77.53,75.23,76.4,3573500,37.1829316036121,37.7230134418745,36.6039249481777,37.1732003993191,7344414.71455874,0.0,1.0
2003-07-21,76.84,76.97,74.1,74.24,5327700,37.3872868937654,37.45053972167,36.0541119056223,36.1222303356734,10949723.8770826,0.0,1.0
2003-07-22,75.66,77.14,75.0,77.03,3477200,36.8131458404775,37.5332549581607,36.492016098808,37.4797333345491,7146494.70979814,0.0,1.0
2003-07-23,77.66,77.98,74.77,75.9,3462800,37.7862662697791,37.9419655384673,36.3801072494383,36.9299202919937,7116899.19506758,0.0,1.0
2003-07-24,81.51,84.75,77.6,78.6,7483200,39.6595230961845,41.235978191653,37.7570726569,38.2436328715508,15379802.4883129,0.0,1.0
2003-07-25,82.63,83.05,80.3,81.6,2718900,40.2044705365934,40.4088258267467,39.0707852364571,39.7033135155031,5588003.12506332,0.0,1.0
2003-07-28,84.06,84.47,82.47,82.72,2361300,40.900251643544,41.0997413315508,40.1266209022493,40.248260955912,4853047.84258782,0.0,1.0
2003-07-29,83.01,84.91,82.48,83.93,2813700,40.3893634181607,41.3138278259972,40.1314865043958,40.8369988156394,5782840.26370615,0.0,1.0
2003-07-30,83.7,84.16,82.27,83.28,2335900,40.7250899662697,40.9489076650091,40.0293088593191,40.5207346761164,4800844.64299364,0.0,1.0
2003-07-31,84.0,84.91,83.07,84.53,3169100,40.871058030665,41.3138278259972,40.4185570310397,41.1289349444299,6513274.00920892,0.0,1.0
2003-08-01,83.49,84.08,82.41,83.77,2150600,40.6229123211931,40.909982847837,40.0974272893702,40.7591491812953,4420007.91524556,0.0,1.0
2003-08-04,84.95,85.2,82.52,83.5,2984000,41.3332902345832,41.4549302882459,40.1509489129818,40.6277779233396,6132848.33027656,0.0,1.0
2003-08-05,83.14,84.8,82.8,84.66,1736800,40.4526162460653,41.2603062023856,40.287185773084,41.1921877723345,3569547.91555775,0.0,1.0
2003-08-06,82.57,83.66,82.17,83.0,2289600,40.1752769237143,40.7056275576837,39.980652837854,40.3844978160142,4705686.84215859,0.0,1.0
2003-08-07,82.43,83.19,81.38,82.56,1881300,40.1071584936632,40.4769442567978,39.5962702682799,40.1704113215678,3866530.68490258,0.0,1.0
2003-08-08,83.45,83.85,82.58,82.65,1530500,40.603449912607,40.7980739984673,40.1801425258609,40.2142017408864,3145551.06216095,0.0,1.0
2003-08-11,85.28,86.3,83.61,83.79,2244100,41.4938551054179,41.9901465243617,40.6812995469512,40.7688803855883,4612173.23658634,0.0,1.0
2003-08-12,86.2,86.25,84.31,85.0,1953500,41.9414905028967,41.9658185136292,41.0218916972067,41.3576182453157,4014919.30737106,0.0,1.0
2003-08-13,84.97,86.03,84.71,85.65,1949600,41.3430214388762,41.858775266406,41.216515783067,41.6738823848387,4006903.85546487,0.0,1.0
2003-08-14,86.52,88.0,84.86,85.11,3732600,42.0971897715849,42.8172988892681,41.2894998152646,41.4111398689273,7671404.04744983,0.0,1.0
2003-08-15,86.1,86.497,85.65,86.45,1407200,41.8928344814316,42.0859988866479,41.6738823848387,42.0631305565594,2892139.46728055,0.0,1.0
2003-08-18,86.88,87.01,85.49,86.25,2544200,42.2723514488592,42.3356042767638,41.5960327504946,41.9658185136292,5228951.98454746,0.0,1.0
2003-08-19,88.8,89.1,86.56,87.5,3316300,43.2065470609887,43.3525151253839,42.1166521801709,42.5740187819427,6815805.93756573,0.0,1.0
2003-08-20,88.97,89.43,87.95,88.04,1619000,43.2892622974793,43.5130799962187,42.7929708785355,42.8367612978541,3327440.16310917,0.0,1.0
2003-08-21,88.87,89.82,87.45,89.42,3489900,43.2406062760142,43.7028384799325,42.5496907712101,43.5082143940722,7172596.30959523,0.0,1.0
2003-08-22,88.85,90.0,88.53,89.988,1891300,43.2308750717212,43.7904193185696,43.075175803033,43.7845805959938,3887083.12568769,0.0,1.0
2003-08-25,88.38,88.88,87.78,88.72,1386400,43.0021917708353,43.2454718781607,42.7102556420449,43.1676222438166,2849390.39044753,0.0,1.0
2003-08-26,88.51,88.57,86.2,87.36,2346300,43.06544459874,43.094638211619,41.9414905028967,42.5059003518916,4822219.18141015,0.0,1.0
2003-08-27,86.88,88.34,86.48,88.25,2302100,42.2723514488592,42.9827293622493,42.0777273629989,42.9389389429307,4731377.39313997,0.0,1.0
2003-08-28,89.06,89.06,87.14,87.19,1823300,43.3330527167979,43.3330527167979,42.3988571046684,42.4231851154009,3747326.52834894,0.0,1.0
2003-08-29,89.97,90.46,88.4,88.56,1899800,43.7758225121301,44.014237017309,43.0119229751284,43.0897726094725,3904552.70035503,0.0,1.0
2003-09-02,91.01,91.39,89.03,89.8,2547600,44.2818451353669,44.4667380169342,43.3184559103584,43.6931072756394,5235939.8144144,0.0,1.0
2003-09-03,91.12,92.0,90.7,91.31,3499100,44.3353667589785,44.7635397478711,44.1310114688251,44.4278131997621,7191504.55511753,0.0,1.0
2003-09-04,90.15,91.2,90.08,91.08,2106300,43.8634033507672,44.3742915761505,43.8293441357417,44.3159043503924,4328960.60256753,0.0,1.0
2003-09-05,88.75,89.88,88.48,89.62,2308600,43.1822190502561,43.7320320928115,43.0508477923004,43.6055264370023,4744736.47965029,0.0,1.0
2003-09-08,90.68,90.87,88.66,88.69,1555500,44.1212802645321,44.2137267053158,43.1384286309376,43.1530254373771,3196932.16412373,0.0,1.0
2003-09-09,90.1,90.66,89.1,90.65,1915100,43.8390753400347,44.1115490602391,43.3525151253839,44.1066834580926,3935997.93475624,0.0,1.0
2003-09-10,89.84,90.46,89.25,89.6,2539700,43.7125696842255,44.014237017309,43.4254991575815,43.5957952327093,5219703.38619416,0.0,1.0
2003-09-11,89.92,90.85,88.27,90.11,2306200,43.7514945013975,44.2039955010228,42.9486701472238,43.8439409421812,4739803.89386187,0.0,1.0
2003-09-12,89.27,89.5,87.5,88.94,2987800,43.4352303618745,43.5471392112442,42.5740187819427,43.2746654910398,6140658.25777491,0.0,1.0
2003-09-15,88.8,89.88,88.57,89.53,1757000,43.2065470609887,43.7320320928115,43.094638211619,43.5617360176837,3611063.84594367,0.0,1.0
2003-09-16,93.14,93.14,88.75,88.87,4169100,45.318218392573,45.318218392573,43.1822190502561,43.2406062760142,8568518.08771985,0.0,1.0
2003-09-17,94.25,94.94,91.64,92.24,3972600,45.8583002308354,46.1940267789444,44.5883780705969,44.8803141993873,8164662.62629245,0.0,1.0
2003-09-18,94.85,94.88,93.78,94.64,2173500,46.1502363596259,46.1648331660654,45.6296169299495,46.0480587145492,4467073.00464346,0.0,1.0
2003-09-19,94.75,95.25,93.71,94.74,2632800,46.1015803381608,46.3448604454862,45.595557714924,46.0967147360143,5411046.60990352,0.0,1.0
2003-09-22,94.2,94.46,93.211,93.51,1885900,45.8339722201029,45.960477875912,45.3527641678132,45.4982456719938,3875984.80766372,0.0,1.0
2003-09-23,96.1,96.15,93.44,94.39,2956700,46.7584366279393,46.7827646386719,45.4641864569683,45.9264186608865,6076740.16693322,0.0,1.0
2003-09-24,93.62,97.0,93.53,95.24,3428900,45.5517672956054,47.196340821125,45.5079768762868,46.3399948433397,7047226.42080607,0.0,1.0
2003-09-25,93.62,95.64,92.79,93.51,3384800,45.5517672956054,46.5346189292,45.1479223174453,45.4982456719938,6956590.15694373,0.0,1.0
2003-09-26,91.78,94.73,91.51,93.63,4166400,44.656496500648,46.0918491338678,44.5251252426923,45.5566328977519,8562968.92870786,0.0,1.0
2003-09-29,93.23,93.98,92.02,92.11,3247300,45.3620088118916,45.7269289728797,44.7732709521642,44.8170613714827,6673994.09614848,0.0,1.0
2003-09-30,92.18,93.25,91.02,92.75,4036400,44.8511205865083,45.3717400161846,44.2867107375134,45.1284599088592,8295787.19850144,0.0,1.0
2003-10-01,94.89,94.93,91.92,92.26,3399100,46.1696987682119,46.1891611767979,44.7246149306991,44.8900454036804,6985980.14726644,0.0,1.0
2003-10-02,96.51,96.9,94.53,94.7,3532200,46.9579263159461,47.1476847996599,45.9945370909376,46.0772523274282,7259533.13411625,0.0,1.0
2003-10-03,98.28,99.93,97.4,97.69,4164800,47.819137895878,48.6219622500518,47.3909649069853,47.532067369234,8559680.53818225,0.0,1.0
2003-10-06,99.57,100.2,98.27,98.43,2159700,48.4468005727775,48.7533335080075,47.8142722937315,47.8921219280756,4438710.63636002,0.0,1.0
2003-10-07,99.75,100.63,98.48,99.48,2843300,48.5343814114146,48.9625544003073,47.9164499388082,48.4030101534589,5843675.48843008,0.0,1.0
2003-10-08,99.86,100.4,99.06,99.98,2032100,48.5879030350262,48.8506455509376,48.1986548633056,48.6462902607843,4176461.49194203,0.0,1.0
2003-10-09,99.86,101.74,99.19,100.7,3496700,48.5879030350262,49.5026362385697,48.2619076912102,48.9966136153329,7186571.96932911,0.0,1.0
2003-10-10,101.6,102.66,99.68,100.0,2659800,49.4345178085186,49.9502716360484,48.5003221963891,48.6560214650773,5466538.20002332,0.0,1.0
2003-10-13,102.36,102.987,101.55,102.76,1526500,49.8043035716532,50.1093768262392,49.410189797786,49.9989276575135,3137330.0858469,0.0,1.0
2003-10-14,103.05,103.53,102.0,102.26,2074500,50.1400301197622,50.3735790227946,49.6291418943789,49.7556475501881,4263603.84087089,0.0,1.0
2003-10-15,103.58,104.72,102.63,104.1,2122900,50.3979070335271,50.952585678229,49.9356748296089,50.6509183451455,4363077.65427081,0.0,1.0
2003-10-16,104.83,104.95,103.0,103.2,1832000,51.0061073018406,51.0644945275987,50.1157021090297,50.2130141519598,3765207.15183199,0.0,1.0
2003-10-17,103.04,104.99,102.44,104.61,1894600,50.1351645176157,51.0839569361847,49.8432283888252,50.8990640546174,3893865.43114677,0.0,1.0
2003-10-20,103.8,104.08,102.58,103.0,2329800,50.5049502807503,50.6411871408525,49.9113468188763,50.1157021090297,4788307.65411472,0.0,1.0
2003-10-21,104.64,105.77,103.08,103.69,2761700,50.9136608610569,51.4634739036123,50.1546269262017,50.4514286571387,5675967.57162359,0.0,1.0
2003-10-22,101.94,104.48,101.68,103.65,4103700,49.5999482814998,50.8358112267128,49.4734426256906,50.4319662485527,8434105.12498523,0.0,1.0
2003-10-23,98.01,98.4,95.15,96.67,8684400,47.6877666379223,47.8775251216361,46.2962044240211,47.0357759502903,17848561.6754202,0.0,1.0
2003-10-24,97.57,98.21,95.7,98.0,5093900,47.473680143476,47.7850786808524,46.563812542079,47.6829010357758,10469207.8115267,0.0,1.0
2003-10-27,97.76,98.62,96.82,97.85,2499800,47.5661265842596,47.9845683688593,47.1087599824879,47.6099170035782,5137699.14746158,0.0,1.0
2003-10-28,98.43,98.51,96.1,97.84,3954300,47.8921219280756,47.9310467452477,46.7584366279393,47.6050514014317,8127051.6596557,0.0,1.0
2003-10-29,100.5,101.13,98.33,98.58,3942600,48.8993015724027,49.2058345076327,47.8434659066105,47.9651059602732,8103005.30393712,0.0,1.0
2003-10-30,99.24,101.51,98.57,101.33,3126900,48.2862357019427,49.3907273892,47.9602403581267,49.3031465505629,6426542.70909578,0.0,1.0
2003-10-31,99.04,100.25,98.11,99.27,2360700,48.1889236590126,48.77766151874,47.7364226593874,48.3008325083823,4851814.69614071,0.0,1.0
2003-11-03,98.89,99.93,96.25,96.65,4683200,48.115939626815,48.6219622500518,46.8314206601369,47.0260447459972,9625119.0684823,0.0,1.0
2003-11-04,99.32,100.66,98.75,98.99,2917400,48.3251605191148,48.9771512067468,48.0478211967639,48.16459564828,5995969.07464773,0.0,1.0
2003-11-05,100.29,101.0,98.03,99.47,2535600,48.7971239273261,49.1425816797281,47.6974978422153,48.3981445513124,5211276.88547226,0.0,1.0
2003-11-06,100.18,100.74,99.3,99.98,2246700,48.7436023037145,49.0160760239189,48.3154293148218,48.6462902607843,4617516.87119046,0.0,1.0
2003-11-07,100.1,101.77,99.75,100.18,2117600,48.7046774865424,49.5172330450092,48.5343814114146,48.7436023037145,4352184.86065471,0.0,1.0
2003-11-10,99.11,101.06,98.8,99.73,2294100,48.2229828740381,49.1717752926072,48.0721492074964,48.5246502071216,4714935.44051189,0.0,1.0
2003-11-11,99.28,100.18,98.82,99.72,2233200,48.3056981105288,48.7436023037145,48.0818804117894,48.5197846049751,4589771.07613057,0.0,1.0
2003-11-12,102.63,103.4,99.82,99.91,2655200,49.9356748296089,50.31032619489,48.5684406264402,48.6122310457588,5457084.07726217,0.0,1.0
2003-11-13,102.25,103.25,101.68,102.11,2287500,49.7507819480416,50.2373421626924,49.4734426256906,49.6826635179905,4701370.82959371,0.0,1.0
2003-11-14,100.08,101.72,99.99,100.27,3803400,48.6949462822494,49.4929050342767,48.6511558629308,48.787392723033,7816915.3282084,0.0,1.0
2003-11-17,96.9,99.76,96.18,99.2,3500800,47.1476847996599,48.5392470135612,46.7973614451114,48.2667732933567,7194998.47005101,0.0,1.0
2003-11-18,45.92,48.55,45.8,48.5,4367950,44.685690113527,47.2449968425901,44.5689156620108,47.196340821125,4488601.68636587,0.0,2.0
2003-11-19,44.1,46.39,43.62,46.26,14495200,42.9146109321982,45.1430567152987,42.4475131261335,45.0165510594895,14895586.9834157,0.0,1.0
2003-11-20,44.25,44.65,43.91,44.08,9353100,43.0605789965934,43.4498271683141,42.7297180506309,42.8951485236122,9611451.69536021,0.0,1.0
2003-11-21,44.16,44.72,43.87,44.499,7002700,42.9729981579563,43.5179455983652,42.6907932334588,43.3028859834895,7196128.85429418,0.0,1.0
2003-11-24,43.69,43.86,42.3,42.56,10110400,42.5156315561846,42.6810620291658,41.1629941594554,41.4160054710738,10389669.8656884,0.0,1.0
2003-11-25,43.63,44.56,43.35,44.0,5695500,42.4572443304265,43.3622463296769,42.1847706102221,42.8172988892681,5852821.32457945,0.0,1.0
2003-11-26,45.38,45.56,43.81,43.85,6326200,44.1602050817042,44.3353667589785,42.6324060077008,42.6713308248728,6500942.54473786,0.0,1.0
2003-11-28,44.23,45.4,43.79,44.98,3565400,43.0411165880074,44.1796674902902,42.6129435991147,43.7709569099836,3663883.6187614,0.0,1.0
2003-12-01,45.19,45.38,44.09,44.73,4910200,43.9753122001369,44.1602050817042,42.9048797279052,43.5276768026582,5045829.73715214,0.0,1.0
2003-12-02,43.9,44.87,43.7,44.87,6005100,42.7199868463379,43.6639136627604,42.5253627604776,43.6639136627604,6170973.10793294,0.0,1.0
2003-12-03,42.27,44.12,41.17,43.86,16108300,41.1338005465764,42.9340733407842,40.0633680743447,42.6810620291658,16553244.0949387,0.0,1.0
2003-12-04,42.01,43.24,41.64,41.82,7772000,40.880789234958,42.0777273629989,40.5207346761164,40.6958963533907,7986678.4890934,0.0,1.0
2003-12-05,42.28,43.0,41.67,41.69,4949100,41.1435317508694,41.8441784599665,40.5499282889955,40.5693906975815,5085804.23447917,0.0,1.0
2003-12-08,42.48,42.61,41.42,42.15,3674300,41.3381558367297,41.4646614925389,40.3066481816701,41.0170260950602,3775791.65883632,0.0,1.0
2003-12-09,41.43,42.95,41.27,42.78,4407400,40.3163793859631,41.7955224385014,40.1606801172748,41.6300919655202,4529141.37581449,0.0,1.0
2003-12-10,41.35,41.66,40.6,41.32,5875300,40.238529751619,40.5401970847024,39.5086894296428,40.2093361387399,6037587.76723757,0.0,1.0
2003-12-11,43.63,43.78,42.6,43.26,9357800,42.4572443304265,42.6032123948217,41.4549302882459,42.0971897715849,9616281.5189447,0.0,1.0
2003-12-12,44.26,44.45,43.0,43.86,5251900,43.0703102008865,43.2552030824538,41.8441784599665,42.6810620291658,5396968.18796572,0.0,1.0
2003-12-15,43.25,45.2,42.99,45.01,6010800,42.0874585672919,43.9850434044299,41.8344472556735,43.8001505228626,6176830.55355669,0.0,1.0
2003-12-16,44.47,44.82,43.73,44.2,5460500,43.2746654910398,43.6152576412953,42.5545563733566,43.0119229751284,5611330.14535441,0.0,1.0
2003-12-17,44.35,44.68,43.51,44.64,3753600,43.1578910395236,43.4790207811931,42.3404698789103,43.440095964021,3857282.08654928,0.0,1.0
2003-12-18,44.85,45.44,44.46,45.01,4616500,43.6444512541744,44.2185923074623,43.2649342867468,43.8001505228626,4744017.14422281,0.0,1.0
2003-12-19,46.09,46.85,45.22,45.59,8074300,44.8511205865083,45.5906921127775,44.0045058130159,44.3645603718575,8297328.63156032,0.0,1.0
2003-12-22,46.02,46.4,45.27,46.25,4094600,44.7830021564572,45.1527879195918,44.053161834481,45.0068198551965,4207701.20193539,0.0,1.0
2003-12-23,47.23,47.44,45.4,46.0,4741100,45.960477875912,46.1648331660654,44.1796674902902,44.7635397478711,4872058.85031405,0.0,1.0
2003-12-24,46.8,47.31,46.57,46.95,1399900,45.5420360913124,46.0383275102562,45.318218392573,45.6880041557076,1438568.09275371,0.0,1.0
2003-12-26,46.95,47.24,46.68,46.69,921700,45.6880041557076,45.9702090802051,45.4252616397962,45.4349928440892,947159.233581754,0.0,1.0
2003-12-29,47.25,47.485,46.75,46.9,3003300,45.9799402844981,46.2086235853839,45.4933800698473,45.6393481342425,3086257.27049591,0.0,1.0
2003-12-30,47.87,48.07,47.29,47.5,2767900,46.583274950665,46.7778990365253,46.0188651016701,46.2232203918235,2844355.04245518,0.0,1.0
2003-12-31,47.68,48.26,47.1,48.25,3542500,46.3983820690977,46.9627919180926,45.8339722201029,46.9530607137996,3640351.07406246,0.0,1.0
2004-01-02,47.63,48.341,47.39,48.27,3880600,46.3497260476327,47.0416146728661,46.1161771446003,46.9725231223857,3987790.08553472,0.0,1.0
2004-01-05,47.83,48.08,47.2,47.99,5487000,46.544350133493,46.7876302408184,45.931284263033,46.7000494021812,5638562.12939468,0.0,1.0
2004-01-06,48.87,49.19,47.76,48.2,5985400,47.5563953799666,47.8677939173431,46.4762317034419,46.9044046923346,6150728.9537596,0.0,1.0
2004-01-07,48.65,49.36,47.95,48.6,5955800,47.3423088855202,48.0332243903243,46.6611245850092,47.2936528640552,6120311.34139765,0.0,1.0
2004-01-08,49.13,49.49,48.27,49.0,3878600,47.809406691585,48.1597300461335,46.9725231223857,47.6829010357758,3985734.84145621,0.0,1.0
2004-01-09,48.13,49.93,47.63,48.5,5253500,46.8362862622834,48.5879030350262,46.3497260476327,47.196340821125,5398612.38322854,0.0,1.0
2004-01-12,48.96,49.14,47.4,48.53,3575600,47.6439762186037,47.819137895878,46.1259083488933,47.2255344340041,3674365.36356181,0.0,1.0
2004-01-13,46.85,48.76,45.87,48.33,6132800,45.5906921127775,47.4493521327434,44.6370340920619,47.0309103481437,6302200.44234586,0.0,1.0
2004-01-14,48.18,48.4,47.31,48.0,4520500,46.8849422837485,47.0990287781949,46.0383275102562,46.7097806064742,4645365.42845429,0.0,1.0
2004-01-15,48.41,48.8,47.6,47.86,4375500,47.1087599824879,47.4882769499155,46.3205324347536,46.573543746372,4496360.23276224,0.0,1.0
2004-01-16,47.66,48.8707,47.25,48.7,4471300,46.3789196605117,47.5570765642671,45.9799402844981,47.3909649069853,4594806.42412292,0.0,1.0
2004-01-20,47.85,47.91,46.85,47.73,3542800,46.563812542079,46.6221997678371,45.5906921127775,46.4470380905628,3640659.36067423,0.0,1.0
2004-01-21,47.75,48.33,46.94,48.2,2542900,46.4665004991489,47.0309103481437,45.6782729514146,46.9044046923346,2613140.0836227,0.0,1.0
2004-01-22,48.44,48.9,47.89,48.12,3338000,47.1379535953669,47.5855889928456,46.6027373592511,46.8265550579904,3430202.36703471,0.0,1.0
2004-01-23,49.13,49.5,48.2,48.26,4237600,47.809406691585,48.1694612504266,46.9044046923346,46.9627919180926,4354651.15354892,0.0,1.0
2004-01-26,49.42,49.49,48.08,48.84,3426400,48.0916116160824,48.1597300461335,46.7876302408184,47.5272017670875,3521044.1553049,0.0,1.0
2004-01-27,48.53,49.87,48.45,49.36,6076400,47.2255344340041,48.5295158092681,47.1476847996599,48.0332243903243,6244242.55933185,0.0,1.0
2004-01-28,46.31,47.61,45.9,46.05,19136400,45.0652070809546,46.3302636390466,44.666227704941,44.8121957693362,19664986.3920081,0.0,1.0
2004-01-29,46.94,47.2,46.01,46.85,5352200,45.6782729514146,45.931284263033,44.7732709521642,45.5906921127775,5500038.67850305,0.0,1.0
2004-01-30,46.86,47.8,46.34,46.95,3724700,45.6004233170705,46.5151565206139,45.0944006938337,45.6880041557076,3827583.80961479,0.0,1.0
2004-02-02,45.42,46.96,45.38,46.64,6884200,44.1991298988763,45.6977353600006,44.1602050817042,45.3863368226241,7074355.6426424,0.0,1.0
2004-02-03,44.53,45.98,44.22,45.94,9099600,43.3330527167979,44.7440773392851,43.0313853837144,44.7051525221131,9350949.50840894,0.0,1.0
2004-02-04,44.17,45.31,44.07,44.28,3773000,42.9827293622493,44.0920866516531,42.8854173193192,43.0897726094725,3877217.95411084,0.0,1.0
2004-02-05,44.1,44.82,43.8,44.23,4144800,42.9146109321982,43.6152576412953,42.6226748034077,43.0411165880074,4259287.82830601,0.0,1.0
2004-02-06,44.63,44.73,43.76,44.65,4674800,43.430364759728,43.5276768026582,42.5837499862357,43.4498271683141,4803927.50911141,0.0,1.0
2004-02-09,44.85,45.05,44.06,44.52,3388300,43.6444512541744,43.8390753400347,42.8756861150261,43.3233215125049,3481891.75560926,0.0,1.0
2004-02-10,44.78,45.19,44.17,44.25,3327400,43.5763328241233,43.9753122001369,42.9827293622493,43.0605789965934,3419309.5734186,0.0,1.0
2004-02-11,45.42,46.87,45.31,46.54,5626700,44.1991298988763,45.6101545213635,44.0920866516531,45.289024779694,5782120.92827867,0.0,1.0
2004-02-12,45.05,45.565,44.35,45.11,3758900,43.8390753400347,44.340232361125,43.1578910395236,43.8974625657928,3862728.48335733,0.0,1.0
2004-02-13,44.43,45.25,44.12,44.98,3145400,43.2357406738677,44.033699425895,42.9340733407842,43.7709569099836,3232282.36227411,0.0,1.0
2004-02-17,44.9,45.42,43.43,44.7188,5480200,43.6931072756394,44.1991298988763,42.2626202445662,43.51677785385,5631574.29952776,0.0,1.0
2004-02-18,46.66,46.96,45.56,45.78,8161800,45.4057992312102,45.6977353600006,44.3353667589785,44.5494532534248,8387245.55999517,0.0,1.0
2004-02-19,46.09,47.62,46.09,46.9,4832300,44.8511205865083,46.3399948433397,44.8511205865083,45.6393481342425,4965777.98029414,0.0,1.0
2004-02-20,45.68,46.25,45.0,46.08,4435600,44.4521412104947,45.0068198551965,43.7904193185696,44.8413893822153,4558120.3173215,0.0,1.0
2004-02-23,45.93,45.97,45.0,45.83,3231000,44.69542131782,44.7343461349921,43.7904193185696,44.5981092748899,3320246.80883438,0.0,1.0
2004-02-24,46.68,47.31,45.899,45.98,4497000,45.4252616397962,46.0383275102562,44.6652545845117,44.7440773392851,4621216.31053178,0.0,1.0
2004-02-25,46.58,47.0,46.42,46.84,2684000,45.327949596866,45.7366601771727,45.1722503281778,45.5809609084844,2758137.55336165,0.0,1.0
2004-02-26,46.82,46.86,45.99,46.64,3205000,45.5614984998984,45.6004233170705,44.7538085435781,45.3863368226241,3293528.63581374,0.0,1.0
2004-02-27,47.16,47.49,46.35,46.67,4393800,45.8923594458609,46.2134891875305,45.1041318981267,45.4155304355032,4515165.71608063,0.0,1.0
2004-03-01,47.65,47.7,46.69,47.66,2780800,46.3691884562187,46.4178444776838,45.4349928440892,46.3789196605117,2857611.36676157,0.0,1.0
2004-03-02,46.72,47.83,46.68,47.67,3278400,45.4641864569683,46.544350133493,45.4252616397962,46.3886508648047,3368956.09349508,0.0,1.0
2004-03-03,47.52,47.83,46.55,46.62,3362600,46.2426828004095,46.544350133493,45.298755983987,45.3668744140381,3455481.8692004,0.0,1.0
2004-03-04,47.54,47.62,46.8,47.22,2621200,46.2621452089955,46.3399948433397,45.5420360913124,45.950746671619,2693602.8892964,0.0,1.0
2004-03-05,47.53,48.5,47.02,47.05,4232100,46.2524140047025,47.196340821125,45.7561225857587,45.7853161986378,4348999.23233302,0.0,1.0
2004-03-08,46.49,47.96,46.34,47.94,3957100,45.2403687582289,46.6708557893022,45.0944006938337,46.6513933807161,4066403.17153776,0.0,1.0
2004-03-09,46.38,46.96,46.05,46.77,3913700,45.1333255110057,45.6977353600006,44.8121957693362,45.5128424784333,4021804.37503408,0.0,1.0
2004-03-10,45.99,46.79,45.51,46.3,3874600,44.7538085435781,45.5323048870194,44.2867107375134,45.0554758766616,3981624.35329919,0.0,1.0
2004-03-11,45.76,46.39,45.15,45.18,3554400,44.5299908448388,45.1430567152987,43.9363873829648,43.9655809958439,3652579.77632959,0.0,1.0
2004-03-12,46.92,46.97,45.64,45.69,2873100,45.6588105428286,45.7074665642936,44.4132163933226,44.4618724147877,2952460.88098485,0.0,1.0
2004-03-15,47.25,47.8,47.0,47.14,3818800,45.9799402844981,46.5151565206139,45.7366601771727,45.8728970372749,3924283.04350873,0.0,1.0
2004-03-16,48.0,48.06,46.6,47.79,4243900,46.7097806064742,46.7681678322323,45.3474120054521,46.5054253163209,4361125.17239623,0.0,1.0
2004-03-17,48.1,48.18,46.71,46.76,2560200,46.8070926494044,46.8849422837485,45.4544552526752,45.5031112741403,2630917.94490182,0.0,1.0
2004-03-18,48.39,48.5,47.35,48.01,2515600,47.0892975739018,47.196340821125,46.0772523274282,46.7195118107673,2585086.00195103,0.0,1.0
2004-03-19,48.8,50.31,47.36,48.36,6205300,47.4882769499155,48.9576887981608,46.0869835317213,47.0601039610228,6376703.04019188,0.0,1.0
2004-03-22,48.32,49.05,47.38,48.43,2848100,47.0211791438507,47.7315570572409,46.1064459403073,47.1282223910739,2926770.33000347,0.0,1.0
2004-03-23,47.87,49.19,47.47,48.59,3198000,46.583274950665,47.8677939173431,46.1940267789444,47.2839216597622,3286335.28153895,0.0,1.0
2004-03-24,47.8,48.57,47.29,48.3,3215700,46.5151565206139,47.2644592511761,46.0188651016701,47.0017167352647,3304524.19163377,0.0,1.0
2004-03-25,50.03,50.36,47.92,48.08,5954200,48.6852150779564,49.0063448196259,46.6319309721301,46.7876302408184,6118667.14613483,0.0,1.0
2004-03-26,51.78,52.18,50.25,50.35,8436000,50.3881758292341,50.7774240009547,48.8993015724027,48.9966136153329,8669019.52315902,0.0,1.0
2004-03-29,53.87,53.98,52.03,52.42,7485500,52.4219975264743,52.5290407736975,50.6314559365595,51.0109729039871,7692264.77484672,0.0,1.0
2004-03-30,53.76,54.73,53.21,53.79,5857200,52.3149542792511,53.2588810956736,51.7797380431353,52.3441478921302,6018987.80832706,0.0,1.0
2004-03-31,53.74,54.25,52.91,54.06,4396800,52.2954918706651,52.7917832896089,51.4878019143448,52.6068904080416,4518248.58219839,0.0,1.0
2004-04-01,53.42,54.1,52.88,53.46,4846900,51.9840933332886,52.6458152252137,51.4586083014658,52.0230181504607,4980781.26206727,0.0,1.0
2004-04-02,54.18,55.24,53.69,54.98,3645400,52.7236648595578,53.7551725146174,52.2468358492,53.502161202999,3746093.38190184,0.0,1.0
2004-04-05,55.36,55.45,53.81,53.93,2904300,53.8719469661336,53.9595278047708,52.3636103007162,52.4803847522324,2984522.68860962,0.0,1.0
2004-04-06,54.87,55.91,54.53,55.32,3015900,53.3951179557759,54.4071632022495,53.0642570098133,53.8330221489616,3099205.30819053,0.0,1.0
2004-04-07,53.03,54.57,52.61,54.23,6108100,51.604576365861,53.1031818269854,51.1958657855544,52.7723208810229,6276818.17797625,0.0,1.0
2004-04-08,53.07,53.61,51.35,53.2,5055100,51.6435011830331,52.1689862148559,49.9697340446344,51.7700068388423,5194732.17064025,0.0,1.0
2004-04-12,53.15,54.52,52.73,52.95,2657400,51.7213508173772,53.0545258055203,51.3126402370706,51.5267267315169,2730802.80711745,0.0,1.0
2004-04-13,51.87,53.39,51.64,53.35,3378300,50.4757566678712,51.9548997204096,50.2519389691319,51.9159749032375,3471615.53521671,0.0,1.0
2004-04-14,52.25,52.33,50.85,51.09,4796200,50.8455424310058,50.9233920653499,49.4831738299836,49.716722733016,4928680.82467702,0.0,1.0
2004-04-15,51.58,52.7,51.31,52.69,3272900,50.1935517433738,51.2834466241915,49.9308092274624,51.2737154198985,3363304.17227918,0.0,1.0
2004-04-16,52.38,52.92,51.0,52.05,2990500,50.972048086815,51.4975331186379,49.6291418943789,50.6509183451455,3073103.70839344,0.0,1.0
2004-04-19,52.16,52.44,51.37,52.25,2220300,50.7579615923687,51.0304353125731,49.9891964532205,50.8455424310058,2281629.21375889,0.0,1.0
2004-04-20,51.96,53.51,51.73,52.51,3087600,50.5633375065084,52.0716741719258,50.339519807769,51.0985537426242,3172885.80840514,0.0,1.0
2004-04-21,52.21,52.43,51.2,51.91,2221400,50.8066176138338,51.0207041082801,49.8237659802392,50.5146814850433,2282759.59800207,0.0,1.0
2004-04-22,53.45,53.89,51.759,52.15,2473400,52.0132869461677,52.4414599350604,50.3677403002188,50.7482303880757,2541720.35189444,0.0,1.0
2004-04-23,52.86,53.44,52.7,53.2,1848300,51.4391458928798,52.0035557418746,51.2834466241915,51.7700068388423,1899353.81515586,0.0,1.0
2004-04-26,51.6,52.93,51.39,52.91,2610900,50.2130141519598,51.5072643229309,50.0086588618065,51.4878019143448,2683018.38229207,0.0,1.0
2004-04-27,51.2,51.55,50.08,51.35,5374000,49.8237659802392,50.1643581304947,48.7338710994215,49.9697340446344,5522440.83895882,0.0,1.0
2004-04-28,50.81,51.65,50.64,51.11,3391100,49.4442490128116,50.2616701734249,49.2788185398303,49.736185141602,3484769.09731918,0.0,1.0
2004-04-29,49.95,50.6,48.956,50.6,5706700,48.6073654436123,49.2398937226583,47.6400837368865,49.2398937226583,5864330.69141911,0.0,1.0
2004-04-30,50.62,52.32,50.25,51.5,6086100,49.2593561312443,50.9136608610569,48.8993015724027,50.1157021090297,6254210.49311263,0.0,1.0
2004-05-03,49.89,50.99,49.56,50.98,4256000,48.5489782178542,49.6194106900859,48.2278484761847,49.6096794857928,4373559.39907122,0.0,1.0
2004-05-04,50.18,50.68,49.65,49.9,3230200,48.8311831423516,49.3177433570024,48.3154293148218,48.5587094221472,3319424.71120297,0.0,1.0
2004-05-05,50.92,51.12,49.75,50.24,2167800,49.5512922600348,49.7459163458951,48.4127413577519,48.8895703681097,2227679.05669798,0.0,1.0
2004-05-06,51.41,51.75,50.68,50.87,3458200,50.0281212703925,50.358982216355,49.3177433570024,49.5026362385697,3553722.53615322,0.0,1.0
2004-05-07,51.88,52.25,51.06,51.37,4324300,50.4854878721642,50.8455424310058,49.687529120137,49.9891964532205,4443745.98435237,0.0,1.0
2004-05-10,51.97,52.45,51.13,51.55,4140400,50.5730687108014,51.0401665168661,49.7556475501881,50.1643581304947,4254766.29133329,0.0,1.0
2004-05-11,50.37,52.45,49.67,52.36,6551000,49.0160760239189,51.0401665168661,48.3348917234078,50.952585678229,6731951.97916249,0.0,1.0
2004-05-12,50.68,51.1,48.45,50.07,5609100,49.3177433570024,49.726453937309,47.1476847996599,48.7241398951284,5764034.78038778,0.0,1.0
2004-05-13,50.72,51.42,50.46,50.84,4418500,49.3566681741744,50.0378524746855,49.103656862556,49.4734426256906,4540547.98045024,0.0,1.0
2004-05-14,51.04,51.86,49.56,50.86,1842900,49.6680667115509,50.4660254635782,48.2278484761847,49.4929050342767,1893804.65614388,0.0,1.0
2004-05-17,50.2,50.7,49.94,50.54,2875200,48.8506455509376,49.3372057655884,48.5976342393192,49.1815064969002,2954618.88726729,0.0,1.0
2004-05-18,49.6,50.65,49.28,50.54,4519100,48.2667732933567,49.2885497441233,47.9553747559802,49.1815064969002,4643926.75759933,0.0,1.0
2004-05-19,47.98,50.46,47.77,49.92,6755300,46.6903181978882,49.103656862556,46.4859629077349,48.5781718307332,6941895.16178238,0.0,1.0
2004-05-20,48.3,48.9,48.13,48.2,5568900,47.0017167352647,47.5855889928456,46.8362862622834,46.9044046923346,5722724.37440971,0.0,1.0
2004-05-21,48.72,49.02,48.34,48.98,3184100,47.4104273155714,47.7023634443618,47.0406415524368,47.6634386271898,3272051.33519329,0.0,1.0
2004-05-24,48.48,49.3,48.23,49.13,3286100,47.176878412539,47.9748371645662,46.9335983052136,47.809406691585,3376868.78319735,0.0,1.0
2004-05-25,50.13,50.25,47.42,48.5,5561100,48.7825271208865,48.8993015724027,46.1453707574793,47.196340821125,5714708.92250352,0.0,1.0
2004-05-26,50.06,50.83,49.69,50.0,3192000,48.7144086908354,49.4637114213976,48.3543541319939,48.6560214650773,3280169.54930342,0.0,1.0
2004-05-27,50.94,51.59,49.74,50.01,4779300,49.5707546686208,50.2032829476668,48.4030101534589,48.6657526693703,4911314.0122136,0.0,1.0
2004-05-28,50.83,51.31,50.55,51.17,2262900,49.4637114213976,49.9308092274624,49.1912377011932,49.7945723673601,2325405.91263117,0.0,1.0
2004-06-01,51.23,51.51,50.5,50.85,2014800,49.8529595931182,50.1254333133227,49.1425816797281,49.4831738299836,2070452.88469189,0.0,1.0
2004-06-02,50.57,51.35,50.24,51.29,2821400,49.2107001097792,49.9697340446344,48.8895703681097,49.9113468188763,2899332.82155534,0.0,1.0
2004-06-03,51.36,52.01,50.24,50.39,3640100,49.9794652489274,50.6119935279734,48.8895703681097,49.0355384325049,3740646.98509379,0.0,1.0
2004-06-04,51.51,51.96,51.0,51.79,2085400,50.1254333133227,50.5633375065084,49.6291418943789,50.3979070335271,2143003.00066333,0.0,1.0
2004-06-07,52.66,52.81,51.29,51.83,2688300,51.2445218070194,51.3904898714147,49.9113468188763,50.4368318506992,2762556.32813044,0.0,1.0
2004-06-08,52.9,53.0,51.98,51.98,2202700,51.4780707100518,51.575382752982,50.5827999150944,50.5827999150944,2263543.06586799,0.0,1.0
2004-06-09,52.65,53.19,52.33,52.81,1983600,51.2347906027264,51.7602756345493,50.9233920653499,51.3904898714147,2038391.07706712,0.0,1.0
2004-06-10,52.24,53.38,52.03,52.7,2949700,50.8358112267128,51.9451685161166,50.6314559365595,51.2834466241915,3031176.72919182,0.0,1.0
2004-06-14,51.21,52.27,50.9,52.11,2862900,49.8334971845322,50.8650048395918,49.5318298514487,50.7093055709036,2941979.13618445,0.0,1.0
2004-06-15,51.78,52.35,51.25,51.65,1921100,50.3881758292341,50.942854473936,49.8724220017043,50.2616701734249,1974164.69961366,0.0,1.0
2004-06-16,52.27,52.64,51.45,51.98,1594800,50.8650048395918,51.2250593984334,50.0670460875646,50.5827999150944,1638851.6282046,0.0,1.0
2004-06-17,51.65,52.3,51.35,52.07,2037200,50.2616701734249,50.8941984524709,49.9697340446344,50.6703807537315,2093471.61837121,0.0,1.0
2004-06-18,51.69,52.7,51.04,51.57,3046200,50.3005949905969,51.2834466241915,49.6680667115509,50.1838205390808,3130342.25597997,0.0,1.0
2004-06-21,51.25,52.2,51.19,51.82,1414100,49.8724220017043,50.7968864095407,49.8140347759462,50.4271006464061,1453160.32571114,0.0,1.0
2004-06-22,50.96,50.98,50.33,50.97,3256400,49.5902170772068,49.6096794857928,48.9771512067468,49.5999482814998,3346348.40863147,0.0,1.0
2004-06-23,51.66,51.73,50.44,50.95,2389400,50.2714013777179,50.339519807769,49.08419445397,49.5804858729138,2455400.10059699,0.0,1.0
2004-06-24,51.31,52.17,51.17,51.63,1777200,49.9308092274624,50.7676927966617,49.7945723673601,50.2422077648389,1826289.88816479,0.0,1.0
2004-06-25,53.25,53.26,51.4,51.45,4726600,51.8186628603074,51.8283940646004,50.0183900660995,50.0670460875646,4857158.33074483,0.0,1.0
2004-06-28,53.28,54.06,52.95,53.449,2371900,51.8478564731864,52.6068904080416,51.5267267315169,52.0123138257384,2437416.71491002,0.0,1.0
2004-06-29,54.0,54.48,53.03,53.05,3646700,52.5485031822835,53.0156009883483,51.604576365861,51.6240387744471,3747429.29055287,0.0,1.0
2004-06-30,54.55,54.65,53.36,54.12,2043900,53.0837194183994,53.1810314613295,51.9257061075305,52.6652776337997,2100356.68603422,0.0,1.0
2004-07-01,53.5,55.01,52.95,55.0,3998600,52.0619429676327,53.5313548158781,51.5267267315169,53.5216236115851,4109049.48616687,0.0,1.0
2004-07-02,53.21,53.85,52.67,53.85,1842700,51.7797380431353,52.4025351178883,51.2542530113125,52.4025351178883,1893599.13173603,0.0,1.0
2004-07-06,52.81,53.6,51.82,53.23,2775900,51.3904898714147,52.1592550105629,50.4271006464061,51.7992004517213,2852576.01876922,0.0,1.0
2004-07-07,53.02,53.52,52.59,52.75,3376400,51.594845161568,52.0814053762188,51.1764033769683,51.3321026456566,3469663.05334212,0.0,1.0
2004-07-08,52.09,53.3,52.01,52.77,3463400,50.6898431623176,51.8673188817724,50.6119935279734,51.3515650542426,3559066.17075734,0.0,1.0
2004-07-09,53.77,53.87,52.6,52.85,5311600,52.3246854835442,52.4219975264743,51.1861345812614,51.4294146885867,5458317.22370928,0.0,1.0
2004-07-12,53.92,54.59,53.19,53.56,3701700,52.4706535479394,53.1226442355714,51.7602756345493,52.1203301933908,3803948.50271192,0.0,1.0
2004-07-13,52.93,54.44,52.4,54.21,4319400,51.5072643229309,52.9766761711762,50.991510495401,52.7528584724368,4438710.63636001,0.0,1.0
2004-07-14,52.5,53.41,52.3,52.87,2267600,51.0888225383312,51.9743621289956,50.8941984524709,51.4488770971728,2330235.73621567,0.0,1.0
2004-07-15,52.88,53.24,52.33,52.6,3031200,51.4586083014658,51.8089316560143,50.9233920653499,51.1861345812614,3114927.92539114,0.0,1.0
2004-07-16,52.05,53.3,52.01,53.2,2663700,50.6509183451455,51.8673188817724,50.6119935279734,51.7700068388423,2737276.82596476,0.0,1.0
2004-07-19,51.58,52.9,51.47,52.25,3412300,50.1935517433738,51.4780707100518,50.0865084961506,50.8455424310058,3506554.68455139,0.0,1.0
2004-07-20,52.47,52.64,51.16,51.62,2568100,51.0596289254522,51.2250593984334,49.7848411630671,50.2324765605458,2639036.15901193,0.0,1.0
2004-07-21,52.89,54.13,52.58,53.09,5139300,51.4683395057588,52.6750088380927,51.1666721726753,51.6629635916191,5281257.94634556,0.0,1.0
2004-07-22,52.65,53.0,51.44,52.95,3852700,51.2347906027264,51.575382752982,50.0573148832716,51.5267267315169,3959119.4306395,0.0,1.0
2004-07-23,49.83,50.16,48.08,50.05,15005100,48.4905909920961,48.8117207337656,46.7876302408184,48.7046774865424,15419571.461232,0.0,1.0
2004-07-26,50.37,50.8,49.86,50.16,5065100,49.0160760239189,49.4345178085186,48.5197846049751,48.8117207337656,5205008.39103281,0.0,1.0
2004-07-27,50.77,51.0,49.89,50.94,4411000,49.4053241956395,49.6291418943789,48.5489782178542,49.5707546686208,4532840.81515582,0.0,1.0
2004-07-28,50.14,50.74,49.31,50.49,6191900,48.7922583251796,49.3761305827605,47.9845683688593,49.1328504754351,6362932.90486585,0.0,1.0
2004-07-29,50.32,50.78,49.95,50.53,2999300,48.9674200024538,49.4150553999325,48.6073654436123,49.1717752926072,3082146.78233889,0.0,1.0
2004-07-30,50.13,50.27,49.57,49.7,3486500,48.7825271208865,48.9187639809888,48.2375796804777,48.3640853362869,3582804.23986415,0.0,1.0
2004-08-02,49.0,50.01,48.83,49.95,4143500,47.6829010357758,48.6657526693703,47.5174705627945,48.6073654436123,4257951.91965498,0.0,1.0
2004-08-03,49.01,49.41,48.34,49.06,4261400,47.6926322400688,48.0818804117894,47.0406415524368,47.7412882615339,4379108.5580832,0.0,1.0
2004-08-04,49.09,49.33,48.69,49.06,2430200,47.7704818744129,48.0040307774453,47.3812337026923,47.7412882615339,2497327.07979861,0.0,1.0
2004-08-05,47.97,49.17,47.73,48.98,4804500,46.6805869935952,47.848331508757,46.4470380905628,47.6634386271898,4937210.08760284,0.0,1.0
2004-08-06,47.08,48.09,46.45,47.93,4071000,45.8145098115168,46.7973614451114,45.2014439410568,46.6416621764231,4183449.32180896,0.0,1.0
2004-08-09,47.41,47.88,47.0,47.06,2071100,46.1356395531863,46.5930061549581,45.7366601771727,45.7950474029308,2128308.00550198,0.0,1.0
2004-08-10,48.65,48.86,47.33,47.6,3229100,47.3423088855202,47.5466641756736,46.0577899188422,46.3205324347536,3318294.3269598,0.0,1.0
2004-08-11,48.8,48.93,47.33,47.81,4797000,47.4882769499155,47.6147826057247,46.0577899188422,46.5248877249069,4929502.92230842,0.0,1.0
2004-08-12,48.12,48.94,47.63,47.689,3011300,46.8265550579904,47.6245138100177,46.3497260476327,46.4071401529615,3094478.24680996,0.0,1.0
2004-08-13,48.32,48.61,47.98,48.15,805300,47.0211791438507,47.3033840683482,46.6903181978882,46.8557486708695,827544.028212419,0.0,1.0
2004-08-16,48.74,48.89,47.85,48.42,2458100,47.4298897241574,47.5758577885526,46.563812542079,47.1184911867809,2525997.73469384,0.0,1.0
2004-08-17,48.37,49.59,48.0,48.7,3657800,47.0698351653158,48.2570420890637,46.7097806064742,47.3909649069853,3758835.89518861,0.0,1.0
2004-08-18,49.5,50.05,47.8,48.36,4572000,48.1694612504266,48.7046774865424,46.5151565206139,47.0601039610228,4698287.96347594,0.0,1.0
2004-08-19,49.06,49.71,48.75,49.38,2536800,47.7412882615339,48.3738165405799,47.4396209284504,48.0526867989104,2606871.58918324,0.0,1.0
2004-08-20,50.01,50.22,48.96,49.36,3593900,48.6657526693703,48.8701079595237,47.6439762186037,48.0332243903243,3693170.84688019,0.0,1.0
2004-08-23,50.78,51.16,49.82,50.03,3237600,49.4150553999325,49.7848411630671,48.4808597878031,48.6852150779564,3327029.11429347,0.0,1.0
2004-08-24,50.72,51.18,50.2,50.85,2142500,49.3566681741744,49.8043035716532,48.8506455509376,49.4831738299836,2201680.21910482,0.0,1.0
2004-08-25,52.02,52.07,50.86,51.92,3656800,50.6217247322665,50.6703807537315,49.4929050342767,50.5244126893363,3757808.27314935,0.0,1.0
2004-08-26,51.96,52.11,51.11,51.87,1846000,50.5633375065084,50.7093055709036,49.736185141602,50.4757566678712,1896990.28446557,0.0,1.0
2004-08-27,51.29,52.06,51.05,51.97,1806700,49.9113468188763,50.6606495494385,49.677797915844,50.5730687108014,1856604.73832283,0.0,1.0
2004-08-30,50.64,51.45,50.64,51.21,1834200,49.2788185398303,50.0670460875646,49.2788185398303,49.8334971845322,1884864.34440236,0.0,1.0
2004-08-31,49.78,51.06,49.55,50.53,4591600,48.441934970631,49.687529120137,48.2181172718916,49.1717752926072,4718429.35544535,0.0,1.0
2004-09-01,48.8,49.13,46.87,48.75,10691800,47.4882769499155,47.809406691585,45.6101545213635,47.4396209284504,10987129.3193115,0.0,1.0
2004-09-02,49.29,49.45,48.49,48.75,3148200,47.9651059602732,48.1208052289615,47.186609616832,47.4396209284504,3235159.70398403,0.0,1.0
2004-09-03,48.25,49.43,47.96,49.28,2500700,46.9530607137996,48.1013428203755,46.6708557893022,47.9553747559802,2569774.43356612,0.0,1.0
2004-09-07,48.1,49.6,47.93,48.51,3723100,46.8070926494044,48.2667732933567,46.6416621764231,47.206072025418,3825939.61435199,0.0,1.0
2004-09-08,47.8,48.56,47.51,47.95,3679200,46.5151565206139,47.2547280468831,46.2329515961165,46.6611245850092,3780827.00682868,0.0,1.0
2004-09-09,47.97,48.12,47.47,47.84,3734600,46.6805869935952,46.8265550579904,46.1940267789444,46.554081337786,3837757.26780342,0.0,1.0
2004-09-10,48.88,49.38,47.95,48.05,4142500,47.5661265842596,48.0526867989104,46.6611245850092,46.7584366279393,4256924.29761573,0.0,1.0
2004-09-13,48.75,49.5,48.16,48.97,3245500,47.4396209284504,48.1694612504266,46.8654798751625,47.6537074228967,3335147.32840358,0.0,1.0
2004-09-14,47.7,48.5,46.73,48.42,6351300,46.4178444776838,47.196340821125,45.4739176612613,47.1184911867809,6526735.85792317,0.0,1.0
2004-09-15,47.49,47.72,47.25,47.34,2467700,46.2134891875305,46.4373068862698,45.9799402844981,46.0675211231352,2535862.90627069,0.0,1.0
2004-09-16,48.18,48.37,47.35,47.55,4136500,46.8849422837485,47.0698351653158,46.0772523274282,46.2718764132885,4250758.5653802,0.0,1.0
2004-09-17,48.25,48.79,47.82,48.66,2626100,46.9530607137996,47.4785457456225,46.5346189292,47.3520400898133,2698638.23728875,0.0,1.0
2004-09-20,48.3953,49.79,47.6,47.75,3699900,47.0944551121771,48.451666174924,46.3205324347536,46.4665004991489,3802098.78304126,0.0,1.0
2004-09-21,48.41,48.68,47.76,48.42,2044100,47.1087599824879,47.3715024983993,46.4762317034419,47.1184911867809,2100562.21044208,0.0,1.0
2004-09-22,47.12,48.38,47.03,48.37,3247000,45.8534346286889,47.0795663696088,45.7658537900517,47.0698351653158,3336688.76146246,0.0,1.0
2004-09-23,46.3,47.5,45.52,47.2,7508300,45.0554758766616,46.2232203918235,44.2964419418064,45.931284263033,7715694.55734174,0.0,1.0
2004-09-24,46.21,46.9,45.59,45.689,6799500,44.9678950380245,45.6393481342425,44.3645603718575,44.4608992943584,6987316.05591747,0.0,1.0
2004-09-27,46.01,46.4,45.93,46.08,3158000,44.7732709521642,45.1527879195918,44.69542131782,44.8413893822153,3245230.39996873,0.0,1.0
2004-09-28,45.65,46.22,44.9,46.2,5007800,44.4229475976156,44.9776262423175,43.6931072756394,44.9581638337315,5146125.64818347,0.0,1.0
2004-09-29,46.87,47.37,45.37,45.61,4704100,45.6101545213635,46.0967147360143,44.1504738774112,44.3840227804435,4834036.83486159,0.0,1.0
2004-09-30,45.99,47.71,45.84,46.86,5470000,44.7538085435781,46.4275756819768,44.6078404791829,45.6004233170705,5621092.55472735,0.0,1.0
2004-10-01,46.44,47.4,45.88,46.7,4620200,45.1917127367638,46.1259083488933,44.646765296355,45.4447240483822,4747819.34576806,0.0,1.0
2004-10-04,44.83,46.63,44.61,46.26,8011000,43.6249888455883,45.3766056183311,43.410902351142,45.0165510594895,8232280.15647546,0.0,1.0
2004-10-05,45.33,45.57,44.48,44.87,4228600,44.1115490602391,44.3450979632715,43.2843966953328,43.6639136627604,4345402.55519562,0.0,1.0
2004-10-06,46.94,47.1,44.28,45.3,5819400,45.6782729514146,45.8339722201029,43.0897726094725,44.0823554473601,5980143.6952432,0.0,1.0
2004-10-07,45.62,47.11,45.5,46.64,3588700,44.3937539847366,45.8437034243959,44.2769795332204,45.3863368226241,3687827.21227605,0.0,1.0
2004-10-08,44.58,46.32,44.57,45.61,4937000,43.381708738263,45.0749382852476,43.3719775339699,44.3840227804435,5073370.00780418,0.0,1.0
2004-10-11,44.82,45.05,44.4,44.75,2977200,43.6152576412953,43.8390753400347,43.2065470609887,43.5471392112442,3059436.33527134,0.0,1.0
2004-10-12,45.57,45.86,44.37,44.55,2977400,44.3450979632715,44.6273028877689,43.1773534481096,43.3525151253839,3059641.85967919,0.0,1.0
2004-10-13,45.35,46.11,44.839,46.07,2903700,44.1310114688251,44.8705829950943,43.6337469294521,44.8316581779223,2983906.11538607,0.0,1.0
2004-10-14,45.16,45.39,44.81,45.24,3610400,43.9461185872578,44.1699362859972,43.6055264370023,44.023968221602,3710126.6105279,0.0,1.0
2004-10-15,45.43,46.2,44.77,45.49,4150600,44.2088611031693,44.9581638337315,43.5666016198302,44.2672483289274,4265248.03613369,0.0,1.0
2004-10-18,46.52,46.63,45.16,45.575,4122300,45.269562371108,45.3766056183311,43.9461185872578,44.349963565418,4236166.33242276,0.0,1.0
2004-10-19,46.66,47.87,46.25,46.48,9155700,45.4057992312102,46.583274950665,45.0068198551965,45.2306375539359,9408599.10481117,0.0,1.0
2004-10-20,44.79,44.9,43.38,43.67,23136400,43.5860640284163,43.6931072756394,42.2139642231011,42.4961691475985,23775474.5490299,0.0,1.0
2004-10-21,44.3,44.8,44.0,44.74,5141500,43.1092350180585,43.5957952327093,42.8172988892681,43.5374080069512,5283518.71483193,0.0,1.0
2004-10-22,44.28,44.7,43.94,44.58,3286100,43.0897726094725,43.4984831897791,42.75891166351,43.381708738263,3376868.78319735,0.0,1.0
2004-10-25,44.0,44.96,43.9,44.01,2801900,42.8172988892681,43.7514945013975,42.7199868463379,42.8270300935611,2879294.19178986,0.0,1.0
2004-10-26,44.86,44.86,43.75,44.1,4193400,43.6541824584674,43.6541824584674,42.5740187819427,42.9146109321982,4309230.25941383,0.0,1.0
2004-10-27,46.08,46.53,44.73,45.0,4514900,44.8413893822153,45.279293575401,43.5276768026582,43.7904193185696,4639610.74503445,0.0,1.0
2004-10-28,45.45,46.08,45.15,45.8,3931100,44.2283235117553,44.8413893822153,43.9363873829648,44.5689156620108,4039684.99851712,0.0,1.0
2004-10-29,44.92,45.39,44.41,45.0529,4498600,43.7125696842255,44.1699362859972,43.2162782652817,43.8418973892797,4622860.50579459,0.0,1.0
2004-11-01,45.59,45.7,44.7,44.99,2885700,44.3645603718575,44.4716036190807,43.4984831897791,43.7806881142766,2965408.91867947,0.0,1.0
2004-11-02,45.94,46.59,45.61,45.82,3359800,44.7051525221131,45.3376808011591,44.3840227804435,44.5883780705969,3452604.52749048,0.0,1.0
2004-11-03,47.79,48.07,46.15,46.41,7672900,46.5054253163209,46.7778990365253,44.9095078122664,45.1625191238848,7884841.14500319,0.0,1.0
2004-11-04,48.37,48.4,46.95,47.17,3795300,47.0698351653158,47.0990287781949,45.6880041557076,45.902090650154,3900133.92558623,0.0,1.0
2004-11-05,47.884,49.1,47.59,48.96,4535600,46.5968986366753,47.7802130787059,46.3108012304606,47.6439762186037,4660882.52124704,0.0,1.0
2004-11-08,47.4,48.46,47.31,48.31,3210800,46.1259083488933,47.157416003953,46.0383275102562,47.0114479395577,3299488.84364142,0.0,1.0
2004-11-09,46.97,47.3,45.76,45.85,9570500,45.7074665642936,46.0285963059632,44.5299908448388,44.6175716834759,9834856.72669435,0.0,1.0
2004-11-10,47.7,48.09,46.78,47.05,5102600,46.4178444776838,46.7973614451114,45.5225736827264,45.7853161986378,5243544.21750489,0.0,1.0
2004-11-11,47.86,48.27,47.12,47.8,3462400,46.573543746372,46.9725231223857,45.8534346286889,46.5151565206139,3558038.54871809,0.0,1.0
2004-11-12,47.59,47.75,46.93,47.25,3808100,46.3108012304606,46.4665004991489,45.6685417471216,45.9799402844981,3913287.4876887,0.0,1.0
2004-11-15,49.28,49.96,47.31,47.32,6289000,47.9553747559802,48.6170966479053,46.0383275102562,46.0480587145492,6462715.00487756,0.0,1.0
2004-11-16,48.36,49.39,48.17,48.5,3530000,47.0601039610228,48.0624180032034,46.8752110794555,47.196340821125,3627505.79857176,0.0,1.0
2004-11-17,48.75,49.23,47.56,47.77,4261400,47.4396209284504,47.9067187345151,46.2816076175816,46.4859629077349,4379108.5580832,0.0,1.0
2004-11-18,49.9,50.04,48.45,48.62,4592100,48.5587094221472,48.6949462822494,47.1476847996599,47.3131152726412,4718943.16646498,0.0,1.0
2004-11-19,49.15,49.92,48.9,49.67,3623200,47.828869100171,48.5781718307332,47.5855889928456,48.3348917234078,3723280.17263037,0.0,1.0
2004-11-22,48.79,49.15,48.01,49.03,2914600,47.4785457456225,47.828869100171,46.7195118107673,47.7120946486548,2995107.19561395,0.0,1.0
2004-11-23,48.45,49.34,48.25,48.81,3459500,47.1476847996599,48.0137619817383,46.9530607137996,47.4980081542085,3555058.44480425,0.0,1.0
2004-11-24,48.19,49.13,48.1,48.81,3696800,46.8946734880415,47.809406691585,46.8070926494044,47.4980081542085,3798913.15471957,0.0,1.0
2004-11-26,47.76,48.29,47.72,48.28,1571900,46.4762317034419,46.9919855309717,46.4373068862698,46.9822543266787,1615319.08350565,0.0,1.0
2004-11-29,47.96,48.3,47.67,47.92,3195700,46.6708557893022,47.0017167352647,46.3886508648047,46.6319309721301,3283971.75084866,0.0,1.0
2004-11-30,48.9,49.18,47.39,48.2,4685900,47.5855889928456,47.8580627130501,46.1161771446003,46.9044046923346,4815334.11374714,0.0,1.0
2004-12-01,49.7,49.87,48.05,48.82,4707800,48.3640853362869,48.5295158092681,46.7584366279393,47.5077393585015,4837839.03640683,0.0,1.0
2004-12-02,50.38,50.4,49.3,49.73,5224500,49.0258072282119,49.045269636798,47.9748371645662,48.3932789491659,5368811.34409013,0.0,1.0
2004-12-03,52.8,53.17,50.01,50.21,10772100,51.3807586671217,51.7408132259632,48.6657526693703,48.8603767552307,11069647.3690637,0.0,1.0
2004-12-06,53.48,53.68,52.3,52.47,5576200,52.0424805590467,52.237104644907,50.8941984524709,51.0596289254522,5730226.01529627,0.0,1.0
2004-12-07,52.08,53.26,52.04,53.23,4399700,50.6801119580245,51.8283940646004,50.6411871408525,51.7992004517213,4521228.68611223,0.0,1.0
2004-12-08,52.24,53.07,51.59,52.2,4818200,50.8358112267128,51.6435011830331,50.2032829476668,50.7968864095407,4951288.50954064,0.0,1.0
2004-12-09,52.46,53.24,51.51,51.66,5144600,51.0498977211591,51.8089316560143,50.1254333133227,50.2714013777179,5286704.34315362,0.0,1.0
2004-12-10,54.19,54.889,51.23,51.26,11124200,52.7333960638508,53.4136072439326,49.8529595931182,49.8821532059973,11431473.0890855,0.0,1.0
2004-12-13,57.57,58.9,55.7,55.77,16507100,56.02254311489,57.3167932858611,54.2028079120962,54.2709263421473,16963059.7641938,0.0,1.0
2004-12-14,60.61,62.17,59.95,60.36,24560400,58.9808292199667,60.4988970896772,58.3385697366277,58.7375491126414,25238808.3329297,0.0,1.0
2004-12-15,59.45,60.99,58.34,60.26,9944500,57.852009521977,59.3506149831013,56.7718458454522,58.6402370697112,10219187.3693759,0.0,1.0
2004-12-16,59.15,60.45,58.9,60.01,5315400,57.5600733931865,58.8251299512785,57.3167932858611,58.3969569623858,5462222.18745845,0.0,1.0
2004-12-17,59.64,59.97,58.76,59.49,4477600,58.0369024035442,58.3580321452138,57.1805564257589,57.890934339149,4601280.44297023,0.0,1.0
2004-12-20,59.94,61.25,59.58,59.76,5565900,58.3288385323347,59.6036262947197,57.9785151777862,58.1536768550604,5719641.50829194,0.0,1.0
2004-12-21,61.3,61.66,59.97,60.23,4848300,59.6522823161848,60.0026056707334,58.3580321452138,58.6110434568321,4982219.93292223,0.0,1.0
2004-12-22,61.71,62.2,60.38,60.55,4041400,60.0512616921984,60.5280907025562,58.7570115212274,58.9224419942086,4153031.709447,0.0,1.0
2004-12-23,62.46,62.86,61.78,61.86,2556500,60.7811020141746,61.1703501858952,60.1193801222496,60.1972297565937,2627115.74335657,0.0,1.0
2004-12-27,61.86,63.1,61.5,62.45,2655500,60.1972297565937,61.4038990889276,59.8469064020451,60.7713708098816,2728850.32524286,0.0,1.0
2004-12-28,62.83,63.0,61.49,62.0,2264600,61.1411565730162,61.3065870459974,59.8371751977521,60.3334666166959,2327152.8700979,0.0,1.0
2004-12-29,63.44,63.48,62.0,62.15,2001200,61.7347600348901,61.7736848520622,60.3334666166959,60.4794346810911,2056477.22495802,0.0,1.0
2004-12-30,62.91,63.71,62.73,63.47,1367800,61.2190062073603,61.9975025508015,61.043844530086,61.7639536477692,1405581.42529361,0.0,1.0
2004-12-31,61.68,63.5,61.68,63.01,2705000,60.0220680793194,61.7931472606482,60.0220680793194,61.3163182502905,2779717.61618601,0.0,1.0
2005-01-03,60.88,62.17,60.77,61.63,4390800,59.2435717358782,60.4988970896772,59.136528488655,59.9734120578543,4512082.84996285,0.0,1.0
2005-01-04,59.14,61.37,58.81,60.97,3817800,57.5503421888935,59.7204007462359,57.229212447224,59.3311525745153,3923255.42146948,0.0,1.0
2005-01-05,59.71,60.16,58.73,59.06,3399400,58.1050208335954,58.542925026781,57.1513628128798,57.4724925545493,3493298.36024499,0.0,1.0
2005-01-06,58.41,60.48,58.34,60.37,3352100,56.8399642755033,58.8543235641575,56.7718458454522,58.7472803169344,3444691.83778822,0.0,1.0
2005-01-07,58.94,59.32,57.45,58.11,5193700,57.3557181030332,57.7255038661677,55.9057686633739,56.5480281467129,5337160.58528106,0.0,1.0
2005-01-10,59.36,60.2,58.54,58.65,3346000,57.7644286833398,58.5818498439531,56.9664699313125,57.0735131785357,3438423.34334876,0.0,1.0
2005-01-11,59.84,60.16,58.98,58.98,2988000,58.2315264894046,58.542925026781,57.3946429202052,57.3946429202052,3070534.6532953,0.0,1.0
2005-01-12,59.09,60.0,58.55,59.7,4297000,57.5016861674284,58.3872257580928,56.9762011356056,58.0952896293023,4415691.90268069,0.0,1.0
2005-01-13,58.29,59.58,58.16,59.0,4053100,56.7231898239872,57.9785151777862,56.596684168178,57.4141053287913,4165054.88730628,0.0,1.0
2005-01-14,59.84,60.13,58.13,58.13,4146100,58.2315264894046,58.513731413902,56.5674905552989,56.5674905552989,4260623.73695704,0.0,1.0
2005-01-18,60.81,62.72,60.52,61.0,7976000,59.1754533058271,61.034113325793,58.8932483813296,59.3603461873943,8196313.38510151,0.0,1.0
2005-01-19,60.24,61.33,60.18,61.21,3939600,58.6207746611252,59.6814759290639,58.5623874353671,59.5647014775477,4048419.78585079,0.0,1.0
2005-01-20,59.3,60.05,59.11,59.98,3867800,57.7060414575817,58.4358817795579,57.5211485760144,58.3677633495068,3974636.52343225,0.0,1.0
2005-01-21,58.26,59.77,58.08,59.05,3552100,56.6939962111081,58.1634080593535,56.5188345338338,57.4627613502563,3650216.24563931,0.0,1.0
2005-01-24,57.67,58.71,57.32,58.35,4299000,56.1198551578202,57.1319004042938,55.7792630075647,56.7815770497453,4417747.1467592,0.0,1.0
2005-01-25,57.54,58.7,56.63,57.52,7269900,55.993349502011,57.1221692000008,55.1078099113466,55.973887093425,7470709.46318324,0.0,1.0
2005-01-26,62.84,63.1,58.7,59.43,14084100,61.1508877773092,61.4038990889276,57.1221692000008,57.8325471133909,14473131.5630778,0.0,1.0
2005-01-27,62.98,63.48,62.1,62.3,5379400,61.2871246374114,61.7736848520622,60.430778659626,60.6254027454864,5527989.9979708,0.0,1.0
2005-01-28,61.91,62.87,61.05,62.52,5599200,60.2458857780587,61.1800813901882,59.4090022088594,60.8394892399327,5753861.32219915,0.0,1.0
2005-01-31,64.34,64.55,62.34,62.41,6176800,62.6105684212615,62.8149237114148,60.6643275626584,60.7324459927095,6347415.8120731,0.0,1.0
2005-02-01,65.06,65.13,63.85,64.25,4001900,63.3112151303586,63.3793335604097,62.1337394109038,62.5229875826244,4112440.63889641,0.0,1.0
2005-02-02,65.56,66.33,64.7,65.4,4886900,63.7977753450094,64.5470780755716,62.9608917758101,63.6420760763212,5021886.14363749,0.0,1.0
2005-02-03,65.0,65.91,64.77,65.19,3170600,63.2528279046005,64.1383674952649,63.0290102058612,63.4377207861678,3258178.43766335,0.0,1.0
2005-02-04,68.12,68.24,64.98,65.11,5770500,66.2889636440214,66.4057380955375,63.2333654960145,63.3598711518237,5929892.97752361,0.0,1.0
2005-02-07,67.36,69.8396,66.99,68.0,6493000,65.5493921177522,67.9623415342483,65.1893375589106,66.1721891925052,6672349.90088567,0.0,1.0
2005-02-08,65.6,67.1,65.31,67.08,6798300,63.8367001621815,65.2963808061338,63.554495237684,65.2769183975477,6986082.90947036,0.0,1.0
2005-02-09,63.55,65.461,63.36,65.08,5238200,61.8418032821133,63.7014364225085,61.656910400546,63.3306775389447,5382889.76602793,0.0,1.0
2005-02-10,62.61,63.04,61.88,61.94,7506800,60.9270700785698,61.3455118631695,60.2166921651797,60.2750793909378,7714153.12428286,0.0,1.0
2005-02-11,63.22,63.84,62.03,62.55,3093600,61.5206735404438,62.1240082066107,60.3626602295749,60.8686828528117,3179051.54064068,0.0,1.0
2005-02-14,63.24,64.45,63.07,63.63,3183700,61.5401359490298,62.7176116684847,61.3747054760485,61.9196529164574,3271640.2863776,0.0,1.0
2005-02-15,64.16,65.25,62.66,63.305,3530300,62.4354067439872,63.4961080119259,60.9757261000349,61.6033887769344,3627814.08518354,0.0,1.0
2005-02-16,64.88,65.42,64.45,65.28,2755700,63.1360534530843,63.6615384849072,62.7176116684847,63.525301624805,2831818.05357626,0.0,1.0
2005-02-17,63.61,65.13,63.2,64.5,6057400,61.9001905078714,63.3793335604097,61.5012111318578,62.7662676899498,6224717.740586,0.0,1.0
2005-02-18,64.04,64.7164,62.55,63.51,4165800,62.3186322924711,62.9768509508506,60.8686828528117,61.8028784649412,4280867.89113037,0.0,1.0
2005-02-22,64.35,65.88,63.71,63.88,4830300,62.6202996255545,64.1091738823859,61.9975025508015,62.1629330237828,4963722.73621563,0.0,1.0
2005-02-23,63.55,64.9,63.53,64.73,2545000,61.8418032821133,63.1555158616704,61.8223408735273,62.9900853886891,2615298.08990513,0.0,1.0
2005-02-24,64.57,64.62,63.14,63.275,2011900,62.8343861200009,62.8830421414659,61.4428239060997,61.5741951640554,2067472.78077805,0.0,1.0
2005-02-25,64.98,65.01,64.37,64.57,1976900,63.2333654960145,63.2625591088936,62.6397620341406,62.8343861200009,2031506.00940411,0.0,1.0
2005-02-28,64.49,65.17,63.38,64.75,2774700,62.7565364856567,63.4182583775818,61.676372809132,63.0095477972751,2851342.87232212,0.0,1.0
2005-03-01,64.92,65.15,63.99,64.31,2629300,63.1749782702564,63.3987959689958,62.269976271006,62.5813748083825,2701926.62781437,0.0,1.0
2005-03-02,66.46,67.0,64.36,64.545,3244000,64.6735837313808,65.1990687632036,62.6300308298475,62.8100581092683,3333605.8953447,0.0,1.0
2005-03-03,65.66,66.49,64.77,66.41,2783900,63.8950873879395,64.7027773442598,63.0290102058612,64.6249277099157,2860796.99508327,0.0,1.0
2005-03-04,67.75,68.1,65.9,66.13,3405500,65.9289090851798,66.2695012354353,64.1286362909719,64.3524539897113,3499566.85468445,0.0,1.0
2005-03-07,69.01,69.8,67.52,67.66,3900700,67.1550408260997,67.923805965248,65.7050913864404,65.8413282465426,4008445.28852376,0.0,1.0
2005-03-08,68.61,69.3,68.29,68.81,2572800,66.7657926543791,67.4372457505972,66.4543941170026,66.9604167402394,2643865.98259644,0.0,1.0
2005-03-09,69.46,71.16,68.29,68.29,5267700,67.5929450192854,69.2472497490981,66.4543941170026,66.4543941170026,5413204.61618597,0.0,1.0
2005-03-10,68.49,69.65,67.19,69.52,3626100,66.6490182028629,67.7778379008527,65.3839616447709,67.6513322450435,3726260.27654421,0.0,1.0
2005-03-11,67.68,68.65,67.44,67.96,2577200,65.8607906551287,66.8047174715512,65.6272417520963,66.1332643753331,2648387.51956916,0.0,1.0
2005-03-14,68.04,69.18,67.68,67.81,3238100,66.2111140096772,67.320471299081,65.8607906551287,65.9872963109379,3327542.92531309,0.0,1.0
2005-03-15,67.15,68.14,66.8,68.11,2764300,65.3450368275989,66.3084260526074,65.0044446773433,66.2792324397283,2840655.60311385,0.0,1.0
2005-03-16,65.93,67.33,65.7,66.79,2525600,64.157829903851,65.5201985048731,63.9340122051116,64.9947134730503,2595362.22234358,0.0,1.0
2005-03-17,66.86,67.45,65.62,65.7,3728300,65.0628319031014,65.6369729563893,63.8561625707675,63.9340122051116,3831283.24895612,0.0,1.0
2005-03-18,66.73,66.97,65.8,66.8,3777600,64.9363262472922,65.1698751503246,64.0313242480418,65.0044446773433,3881945.01549141,0.0,1.0
2005-03-21,66.35,67.09,65.83,66.65,4216300,64.5665404841576,65.2866496018408,64.0605178609208,64.8584766129481,4332762.80411278,0.0,1.0
2005-03-22,55.15,58.99,54.99,57.11,39596900,53.6675916759803,57.4043741244982,53.5118924072921,55.5749077174113,40690647.1261944,0.0,1.0
2005-03-23,55.05,56.64,54.52,55.1,12815000,53.5702796330501,55.1175411156396,53.0545258055203,53.6189356545152,13168976.4330587,0.0,1.0
2005-03-24,55.17,56.5,54.85,55.5,6041400,53.6870540845663,54.9813042555374,53.3756555471898,54.0081838262358,6208275.78795792,0.0,1.0
2005-03-28,54.02,55.89,52.92,55.47,7780200,52.5679655908696,54.3877007936634,51.4975331186379,53.9789902133568,7995104.98981529,0.0,1.0
2005-03-29,52.42,54.61,52.27,53.63,5292600,51.0109729039871,53.1421066441575,50.8650048395918,52.1884486234419,5438792.40496342,0.0,1.0
2005-03-30,53.63,54.28,52.41,52.45,4937900,52.1884486234419,52.820976902488,51.0012416996941,51.0401665168661,5074294.86763952,0.0,1.0
2005-03-31,51.78,53.6,51.74,53.21,5919900,50.3881758292341,52.1592550105629,50.349251012062,51.7797380431353,6083419.71018837,0.0,1.0
2005-04-01,51.92,52.77,51.15,52.3,6912200,50.5244126893363,51.3515650542426,49.7751099587741,50.8941984524709,7103129.05974156,0.0,1.0
2005-04-04,52.72,52.83,51.62,52.115,4066900,51.3029090327775,51.4099522800007,50.2324765605458,50.7141711730501,4179236.07144802,0.0,1.0
2005-04-05,52.91,53.71,52.45,52.845,3907200,51.4878019143448,52.2662982577861,51.0401665168661,51.4245490864402,4015124.83177892,0.0,1.0
2005-04-06,52.74,53.19,52.17,52.83,5057300,51.3223714413636,51.7602756345493,50.7676927966617,51.4099522800007,5196992.93912661,0.0,1.0
2005-04-07,52.36,52.9,51.89,52.75,3975600,50.952585678229,51.4780707100518,50.4952190764573,51.3321026456566,4085414.17926399,0.0,1.0
2005-04-08,51.06,52.8,51.02,52.73,3955100,49.687529120137,51.3807586671217,49.6486043029649,51.3126402370706,4064347.92745925,0.0,1.0
2005-04-11,50.23,51.46,50.1,51.39,6242200,48.8798391638167,50.0767772918576,48.7533335080075,50.0086588618065,6414622.29344041,0.0,1.0
2005-04-12,50.43,50.51,49.82,50.1907,5190200,49.074463249677,49.1523128840211,48.4808597878031,48.8415955309451,5333563.90814367,0.0,1.0
2005-04-13,49.64,50.5,49.14,50.23,5686800,48.3056981105288,49.1425816797281,47.819137895878,48.8798391638167,5843881.01283792,0.0,1.0
2005-04-14,49.54,49.94,48.67,49.68,4978900,48.2083860675986,48.5976342393192,47.3617712941063,48.3446229277008,5116427.37124899,0.0,1.0
2005-04-15,50.25,51.62,49.73,49.78,12433300,48.8993015724027,50.2324765605458,48.3932789491659,48.441934970631,12776733.1006749,0.0,1.0
2005-04-18,50.47,51.16,49.86,50.78,6072500,49.1133880668491,49.7848411630671,48.5197846049751,49.4150553999325,6240234.83337875,0.0,1.0
2005-04-19,50.74,51.48,50.18,51.0,4182900,49.3761305827605,50.0962397004436,48.8311831423516,49.6291418943789,4298440.22800164,0.0,1.0
2005-04-20,49.44,51.2,49.43,51.01,5640500,48.1110740246685,49.8237659802392,48.1013428203755,49.6388730986719,5796302.1124204,0.0,1.0
2005-04-21,50.9,51.14,49.75,49.99,4521600,49.5318298514487,49.7653787544811,48.4127413577519,48.6462902607843,4646495.81269747,0.0,1.0
2005-04-22,50.61,51.18,50.15,50.97,2967200,49.2496249269513,49.8043035716532,48.8019895294726,49.5999482814998,3049160.11487879,0.0,1.0
2005-04-25,52.85,52.85,50.56,51.46,4909200,51.4294146885867,51.4294146885867,49.2009689054862,50.0767772918576,5044802.11511289,0.0,1.0
2005-04-26,52.81,53.66,52.6,52.725,4768600,51.3904898714147,52.217642236321,51.1861345812614,51.3077746349241,4900318.45639356,0.0,1.0
2005-04-27,52.69,53.25,51.1,52.75,4859000,51.2737154198985,51.8186628603074,49.726453937309,51.3321026456566,4993215.48874226,0.0,1.0
2005-04-28,52.68,53.5,52.27,52.65,3315100,51.2639842156055,52.0619429676327,50.8650048395918,51.2347906027264,3406669.82233576,0.0,1.0
2005-04-29,53.39,53.39,52.36,53.02,3516200,51.9548997204096,51.9548997204096,50.952585678229,51.594845161568,3613324.61443003,0.0,1.0
2005-05-02,52.45,53.46,51.99,53.25,4707100,51.0401665168661,52.0230181504607,50.5925311193874,51.8186628603074,4837119.70097936,0.0,1.0
2005-05-03,52.9,53.6,52.3,52.3,6557100,51.4780707100518,52.1592550105629,50.8941984524709,50.8941984524709,6738220.47360195,0.0,1.0
2005-05-04,49.45,49.5,47.45,47.45,25114600,48.1208052289615,48.1694612504266,46.1745643703584,46.1745643703584,25808316.4670851,0.0,1.0
2005-05-05,49.89,50.62,49.2,49.29,6164700,48.5489782178542,49.2593561312443,47.8775251216361,47.9651059602732,6334981.5853981,0.0,1.0
2005-05-06,50.97,51.43,49.97,49.97,4689000,49.5999482814998,50.0475836789785,48.6268278521983,48.6268278521983,4818519.74206884,0.0,1.0
2005-05-09,52.03,52.03,50.68,51.12,3174200,50.6314559365595,50.6314559365595,49.3177433570024,49.7459163458951,3261877.87700467,0.0,1.0
2005-05-10,52.01,52.3,51.4,51.83,3507200,50.6119935279734,50.8941984524709,50.0183900660995,50.4368318506992,3604076.01607674,0.0,1.0
2005-05-11,53.46,53.54,51.9,52.26,4290300,52.0230181504607,52.1008677848048,50.5049502807503,50.8552736352988,4408806.83501768,0.0,1.0
2005-05-12,52.43,53.54,52.02,53.45,3373800,51.0207041082801,52.1008677848048,50.6217247322665,52.0132869461677,3466991.23604006,0.0,1.0
2005-05-13,52.34,52.81,51.12,52.73,4900800,50.933123269643,51.3904898714147,49.7459163458951,51.3126402370706,5036170.08998313,0.0,1.0
2005-05-16,52.51,52.8,51.66,52.4,2808300,51.0985537426242,51.3807586671217,50.2714013777179,50.991510495401,2885870.9728411,0.0,1.0
2005-05-17,54.11,54.25,52.79,52.85,5436100,52.6555464295067,52.7917832896089,51.3710274628286,51.4294146885867,5586256.16759658,0.0,1.0
2005-05-18,54.15,54.68,53.22,54.27,5718000,52.6944712466788,53.2102250742086,51.7894692474283,52.8112456981949,5875942.82046269,0.0,1.0
2005-05-19,54.83,54.92,54.07,54.46,2809800,53.3561931386038,53.4437739772409,52.6166216123346,52.9961385797622,2887412.40589998,0.0,1.0
2005-05-20,54.34,54.97,53.75,54.72,4328400,52.8793641282461,53.492429998706,52.3052230749581,53.2491498913806,4447959.23471331,0.0,1.0
2005-05-23,53.59,54.03,53.41,53.86,3595800,52.1495238062699,52.5776967951626,51.9743621289956,52.4122663221813,3695123.32875477,0.0,1.0
2005-05-24,52.81,53.25,52.02,53.13,5954800,51.3904898714147,51.8186628603074,50.6217247322665,51.7018884087912,6119283.71935839,0.0,1.0
2005-05-25,52.09,52.6,51.86,52.47,4348400,50.6898431623176,51.1861345812614,50.4660254635782,51.0596289254522,4468511.67549842,0.0,1.0
2005-05-26,51.76,52.4897,51.54,52.38,4354100,50.3687134206481,51.0787993979094,50.1546269262017,50.972048086815,4474369.12112218,0.0,1.0
2005-05-27,52.05,52.24,51.5804,51.82,2987900,50.6509183451455,50.8358112267128,50.1939409915455,50.4271006464061,3070431.89109138,0.0,1.0
2005-05-31,52.54,52.97,51.85,51.94,3222700,51.1277473555033,51.5461891401029,50.4562942592852,50.5438750979223,3311717.54590855,0.0,1.0
2005-06-01,54.11,54.85,52.57,52.605,3970200,52.6555464295067,53.3756555471898,51.1569409683823,51.1910001834079,4079865.02025201,0.0,1.0
2005-06-02,53.53,54.17,53.27,54.01,3876900,52.0911365805118,52.7139336552648,51.8381252688934,52.5582343865765,3983987.88398948,0.0,1.0
2005-06-03,52.97,53.83,52.58,53.735,2438100,51.5461891401029,52.3830727093023,51.1666721726753,52.2906262685186,2505445.29390873,0.0,1.0
2005-06-06,53.04,53.67,52.82,53.075,3570700,51.614307570154,52.227373440614,51.4002210757077,51.6483667851796,3669330.01556946,0.0,1.0
2005-06-07,52.27,53.29,52.06,53.235,3517900,50.8650048395918,51.8575876774794,50.6606495494385,51.8040660538678,3615071.57189677,0.0,1.0
2005-06-08,52.42,52.55,51.95,52.35,3039500,51.0109729039871,51.1374785597963,50.5536063022153,50.942854473936,3123457.18831696,0.0,1.0
2005-06-09,53.44,54.14,52.22,52.36,4185800,52.0035557418746,52.6847400423857,50.8163488181268,50.952585678229,4301420.33191549,0.0,1.0
2005-06-10,53.5,54.0,53.0,53.67,3126400,52.0619429676327,52.5485031822835,51.575382752982,52.227373440614,3212757.54352826,0.0,1.0
2005-06-13,58.0,58.31,53.44,53.48,11386500,56.4409848994897,56.7426522325732,52.0035557418746,52.0424805590467,11701018.3499823,0.0,1.0
2005-06-14,57.94,58.33,56.7,57.9,5986000,56.3825976737316,56.7621146411592,55.1759283413977,56.3436728565596,6151345.52698316,0.0,1.0
2005-06-15,59.06,59.37,57.5,58.4,4020000,57.4724925545493,57.7741598876328,55.9544246848389,56.8302330712103,4131040.59780694,0.0,1.0
2005-06-16,57.6,58.79,57.51,58.69,4222600,56.0517367277691,57.2097500386379,55.9641558891319,57.1124379957078,4339236.82296009,0.0,1.0
2005-06-17,57.58,59.0,57.28,59.0,3886400,56.0322743191831,57.4141053287913,55.7403381903926,57.4141053287913,3993750.2933624,0.0,1.0
2005-06-20,59.2,59.64,57.64,57.94,3944100,57.6087294146516,58.0369024035442,56.0906615449411,56.3825976737316,4053044.08502744,0.0,1.0
2005-06-21,58.97,59.83,58.58,59.02,2945300,57.3849117159122,58.2217952851115,57.0053947484846,57.4335677373773,3026655.19221909,0.0,1.0
2005-06-22,58.19,59.75,58.05,58.88,2781000,56.625877781057,58.1439456507674,56.4896409209548,57.2973308772751,2857816.89116942,0.0,1.0
2005-06-23,57.63,59.52,57.6,58.45,3825400,56.0809303406481,57.9201279520281,56.0517367277691,56.8788890926754,3931065.34896782,0.0,1.0
2005-06-24,57.93,58.08,56.89,57.63,2336100,56.3728664694386,56.5188345338338,55.360821222965,56.0809303406481,2400627.84590467,0.0,1.0
2005-06-27,57.15,58.16,56.92,57.54,2536600,55.6138325345834,56.596684168178,55.390014835844,55.993349502011,2606666.06477539,0.0,1.0
2005-06-28,57.58,57.83,57.1,57.43,2337100,56.0322743191831,56.2755544265084,55.5651765131183,55.8863062547878,2401655.46794392,0.0,1.0
2005-06-29,56.73,57.68,56.2,57.651,3003100,55.2051219542767,56.1295863621132,54.6893681267469,56.1013658696635,3086051.74608806,0.0,1.0
2005-06-30,56.61,58.34,56.44,57.01,3475300,55.0883475027606,56.7718458454522,54.9229170297793,55.4775956744812,3571294.87302448,0.0,1.0
2005-07-01,56.21,57.43,56.15,56.96,2155200,54.6990993310399,55.8863062547878,54.6407121052818,55.4289396530161,2214731.01900336,0.0,1.0
2005-07-05,57.82,57.86,55.22,55.96,3911300,56.2658232222154,56.3047480393875,53.7357101060314,54.4558192237145,4019338.08213987,0.0,1.0
2005-07-06,56.77,57.91,56.73,57.78,3098200,55.2440467714488,56.3534040608526,55.2051219542767,56.2268984050434,3183778.60202125,0.0,1.0
2005-07-07,58.15,58.32,55.89,55.9,3397700,56.5869529638849,56.7523834368662,54.3877007936634,54.3974319979565,3491551.40277826,0.0,1.0
2005-07-08,57.92,58.42,57.43,58.35,3427100,56.3631352651456,56.8496954797964,55.8863062547878,56.7815770497453,3521763.49073237,0.0,1.0
2005-07-11,58.23,58.39,56.85,58.3,2850600,56.6648025982291,56.8205018669173,55.3218964057929,56.7329210282802,2929339.3851016,0.0,1.0
2005-07-12,60.66,60.71,58.2,58.21,5235700,59.0294852414318,59.0781412628969,56.63560898535,56.645340189643,5380320.71092979,0.0,1.0
2005-07-13,60.05,60.62,59.7,60.62,2957600,58.4358817795579,58.9905604242598,58.0952896293023,58.9905604242598,3039294.94330193,0.0,1.0
2005-07-14,60.32,61.0,59.85,60.65,2570000,58.6986242954693,59.3603461873943,58.2412576936976,59.0197540371388,2640988.64088652,0.0,1.0
2005-07-15,57.46,59.18,56.98,58.95,9533200,55.9154998676669,57.5892670060655,55.4484020616021,57.3654493073262,9796526.42463011,0.0,1.0
2005-07-18,57.79,58.21,57.67,57.85,4131800,56.2366296093364,56.645340189643,56.1198551578202,56.2950168350945,4245928.74179569,0.0,1.0
2005-07-19,61.57,61.66,57.86,58.13,6513100,59.9150248320962,60.0026056707334,56.3047480393875,56.5674905552989,6693005.10387471,0.0,1.0
2005-07-20,61.53,61.62,59.5,60.22,5514500,59.8761000149242,59.9636808535613,57.900665543442,58.6013122525391,5666821.73547421,0.0,1.0
2005-07-21,60.24,63.12,60.08,61.32,7131800,58.6207746611252,61.4233614975136,58.4650753924369,59.6717447247708,7328794.85956206,0.0,1.0
2005-07-22,60.86,61.31,59.66,60.65,4811300,59.2241093272921,59.6620135204778,58.0563648121303,59.0197540371388,4944197.91746978,0.0,1.0
2005-07-25,61.9,62.64,61.03,61.03,5352400,60.2361545737657,60.9562636914489,59.3895398002734,59.3895398002734,5500244.20291091,0.0,1.0
2005-07-26,59.0,61.6,59.0,61.14,13798800,57.4141053287913,59.9442184449753,57.4141053287913,59.4965830474966,14179950.9952782,0.0,1.0
2005-07-27,58.86,60.25,58.0,58.65,13006700,57.277868468689,58.6305058654182,56.4409848994897,57.0735131785357,13365971.5779839,0.0,1.0
2005-07-28,58.45,58.88,58.05,58.85,2720500,56.8788890926754,57.2973308772751,56.4896409209548,57.268137264396,2795645.75779447,0.0,1.0
2005-07-29,57.6,58.57,57.47,58.45,2672100,56.0517367277691,56.9956635441916,55.9252310719599,56.8788890926754,2745908.8510945,0.0,1.0
2005-08-01,58.619,58.83,57.5,57.91,2739900,57.0433464452274,57.24867485581,55.9544246848389,56.3534040608526,2815581.62535602,0.0,1.0
2005-08-02,59.37,59.42,58.17,58.57,2217600,57.7741598876328,57.8228159090979,56.606415372471,56.9956635441916,2278854.6342529,0.0,1.0
2005-08-03,59.5,60.44,58.98,60.0,2925800,57.900665543442,58.8153987469855,57.3946429202052,58.3872257580928,3006616.56245361,0.0,1.0
2005-08-04,58.89,59.52,58.58,59.5,1500500,57.3070620815681,57.9201279520281,57.0053947484846,57.900665543442,1541946.86990281,0.0,1.0
2005-08-05,59.0,59.14,58.2,58.73,1564700,57.4141053287913,57.5503421888935,56.63560898535,57.1513628128798,1607920.20482301,0.0,1.0
2005-08-08,58.38,59.99,58.13,59.15,2028200,56.8107706626243,58.3774945537998,56.5674905552989,57.5600733931865,2084223.02001792,0.0,1.0
2005-08-09,58.96,59.33,58.54,58.69,1682100,57.3751805116192,57.7352350704608,56.9664699313125,57.1124379957078,1728563.0322316,0.0,1.0
2005-08-10,59.08,60.0,58.959,59.14,2877500,57.4919549631354,58.3872257580928,57.3742073911899,57.5503421888935,2956982.41795757,0.0,1.0
2005-08-11,59.32,59.9,58.63,59.1,1829800,57.7255038661677,58.2899137151626,57.0540507699497,57.5114173717214,1880342.80742963,0.0,1.0
2005-08-12,59.88,60.13,58.81,58.88,2291800,58.2704513065766,58.513731413902,57.229212447224,57.2973308772751,2355104.18956565,0.0,1.0
2005-08-15,60.71,61.08,59.52,59.6,1926800,59.0781412628969,59.4381958217385,57.9201279520281,57.9979775863722,1980022.14523741,0.0,1.0
2005-08-16,60.11,61.26,60.11,60.79,2442100,58.494269005316,59.6133574990127,58.494269005316,59.155990897241,2509555.78206575,0.0,1.0
2005-08-17,60.53,61.06,60.05,60.3,1983900,58.9029795856226,59.4187334131524,58.4358817795579,58.6791618868833,2038699.3636789,0.0,1.0
2005-08-18,59.71,60.35,59.43,60.18,2049400,58.1050208335954,58.7278179083483,57.8325471133909,58.5623874353671,2106008.60725013,0.0,1.0
2005-08-19,59.56,60.42,59.43,59.43,1870900,57.9590527692001,58.7959363383994,57.8325471133909,57.8325471133909,1922578.07324303,0.0,1.0
2005-08-22,59.04,59.67,58.42,59.49,2142500,57.4530301459633,58.0660960164233,56.8496954797964,57.890934339149,2201680.21910481,0.0,1.0
2005-08-23,58.77,59.2,58.5703,59.1,1770500,57.1902876300519,57.6087294146516,56.9959554803204,57.5114173717214,1819404.82050178,0.0,1.0
2005-08-24,58.22,59.65,58.18,58.7,2500800,56.655071393936,58.0466336078373,56.616146576764,57.1221692000008,2569877.19577005,0.0,1.0
2005-08-25,57.96,58.51,57.85,58.32,1762000,56.4020600823176,56.9372763184335,56.2950168350945,56.7523834368662,1810670.03316811,0.0,1.0
2005-08-26,58.07,58.26,57.21,58.0,1528700,56.5091033295408,56.6939962111081,55.6722197603415,56.4409848994897,1570925.81140982,0.0,1.0
2005-08-29,58.29,58.8,57.46,57.8,1765100,56.7231898239872,57.2194812429309,55.9154998676669,56.2463608136294,1813855.6614898,0.0,1.0
2005-08-30,56.41,58.28,56.1,58.15,5843900,54.8937234169002,56.7134586196941,54.5920560838168,56.5869529638849,6005320.43520496,0.0,1.0
2005-08-31,57.28,57.34,55.8,56.27,2933000,55.7403381903926,55.7987254161507,54.3001199550263,54.757486556798,3014015.44113625,0.0,1.0
2005-09-01,57.94,58.19,57.11,57.25,2563500,56.3825976737316,56.625877781057,55.5749077174113,55.7111445775135,2634309.09763136,0.0,1.0
2005-09-02,57.42,58.43,57.32,57.99,1850000,55.8765750504948,56.8594266840894,55.7792630075647,56.4312536951967,1901100.77262259,0.0,1.0
2005-09-06,56.14,57.87,55.48,57.4,4961000,54.6309809009888,56.3144792436805,53.9887214176498,55.8571126419088,5098032.93674632,0.0,1.0
2005-09-07,56.55,56.65,55.63,56.14,2976800,55.0299602770025,55.1272723199326,54.134689482045,54.6309809009888,3059025.28645564,0.0,1.0
2005-09-08,56.85,57.88,56.06,56.1,3135000,55.3218964057929,56.3242104479735,54.5531312666447,54.5920560838168,3221595.09306586,0.0,1.0
2005-09-09,56.12,56.51,55.24,56.46,5428900,54.6115184924028,54.9910354598304,53.7551725146174,54.9423794383653,5578857.28891394,0.0,1.0
2005-09-12,59.09,59.92,57.0,57.0,5774700,57.5016861674284,58.3093761237487,55.4678644701882,55.4678644701882,5934208.99008848,0.0,1.0
2005-09-13,61.89,62.38,59.02,59.09,8751100,60.2264233694727,60.7032523798305,57.4335677373773,57.5016861674284,8992823.22772842,0.0,1.0
2005-09-14,60.87,61.84,60.77,61.84,3583900,59.2338405315851,60.1777673480076,59.136528488655,60.1777673480076,3682894.62648763,0.0,1.0
2005-09-15,60.2,61.11,60.09,60.84,2180900,58.5818498439531,59.4673894346175,58.4748065967299,59.2046469187061,2241140.90541222,0.0,1.0
2005-09-16,60.59,60.86,59.95,60.14,3172700,58.9613668113807,59.2241093272921,58.3385697366277,58.523462618195,3260336.44394579,0.0,1.0
2005-09-19,60.49,62.55,60.2,60.75,2739600,58.8640547684506,60.8686828528117,58.5818498439531,59.117066080069,2815273.33874425,0.0,1.0
2005-09-20,60.86,61.5,60.35,60.52,3110100,59.2241093272921,59.8469064020451,58.7278179083483,58.8932483813296,3196007.30428839,0.0,1.0
2005-09-21,58.46,60.92,58.15,60.87,4925600,56.8886202969684,59.2824965530502,56.5869529638849,59.2338405315851,5061655.11655668,0.0,1.0
2005-09-22,58.56,59.14,57.09,58.41,4662700,56.9859323398986,57.5503421888935,55.5554453088253,56.8399642755033,4791493.28243641,0.0,1.0
2005-09-23,58.2,58.72,57.85,58.71,1665900,56.63560898535,57.1416316085868,56.2950168350945,57.1319004042938,1711915.55519566,0.0,1.0
2005-09-26,57.52,59.37,57.26,58.56,2984300,55.973887093425,57.7741598876328,55.7208757818066,56.9859323398986,3066732.45175005,0.0,1.0
2005-09-27,58.03,58.34,57.26,57.66,1861000,56.4701785123688,56.7718458454522,55.7208757818066,56.1101239535272,1912404.6150544,0.0,1.0
2005-09-28,57.41,58.5,57.09,58.49,1819500,55.8668438462018,56.9275451141405,55.5554453088253,56.9178139098475,1869758.3004253,0.0,1.0
2005-09-29,58.28,58.34,56.3,57.31,2860700,56.7134586196941,56.7718458454522,54.7866801696771,55.7695318032716,2939718.36769808,0.0,1.0
2005-09-30,56.89,58.55,56.59,58.13,3762100,55.360821222965,56.9762011356056,55.0688850941745,56.5674905552989,3866016.87388295,0.0,1.0
2005-10-03,56.24,57.06,56.07,56.34,4292700,54.728292943919,55.5262516959463,54.5628624709377,54.8256049868491,4411273.12791189,0.0,1.0
2005-10-04,54.96,56.4,54.89,56.24,4982100,53.482698794413,54.8839922126072,53.4145803643619,54.728292943919,5119715.76177461,0.0,1.0
2005-10-05,54.55,55.29,54.45,55.28,4218200,53.0837194183994,53.8038285360825,52.9864073754692,53.7940973317895,4334715.28598736,0.0,1.0
2005-10-06,53.08,54.13,52.53,53.75,5658300,51.6532323873261,52.6750088380927,51.1180161512102,52.3052230749581,5814593.78471915,0.0,1.0
2005-10-07,52.77,53.54,52.7,53.2,2815600,51.3515650542426,52.1008677848048,51.2834466241915,51.7700068388423,2893372.61372766,0.0,1.0
2005-10-10,51.35,52.77,51.17,52.7,4983700,49.9697340446344,51.3515650542426,49.7945723673601,51.2834466241915,5121359.95703742,0.0,1.0
2005-10-11,52.86,53.39,52.29,53.0,4737000,51.4391458928798,51.9548997204096,50.8844672481779,51.575382752982,4867845.59995309,0.0,1.0
2005-10-12,51.45,54.34,51.449,53.4,5971400,50.0670460875646,52.8793641282461,50.0660729671353,51.9646309247026,6136342.24521003,0.0,1.0
2005-10-13,52.4,52.96,51.04,51.37,4201800,50.991510495401,51.5364579358099,49.6680667115509,49.9891964532205,4317862.28454358,0.0,1.0
2005-10-14,54.06,55.11,53.66,53.8,5472400,52.6068904080416,53.6286668588082,52.217642236321,52.3538790964232,5623558.84762156,0.0,1.0
2005-10-17,53.55,54.36,53.3,54.08,2462500,52.1105989890978,52.8988265368321,51.8673188817724,52.6263528166276,2530519.27166656,0.0,1.0
2005-10-18,53.18,53.74,53.05,53.3,2379800,51.7505444302562,52.2954918706651,51.6240387744471,51.8673188817724,2445534.92902014,0.0,1.0
2005-10-19,54.08,54.08,52.53,53.43,2575200,52.6263528166276,52.6263528166276,51.1180161512102,51.9938245375816,2646332.27549065,0.0,1.0
2005-10-20,54.3,55.25,53.84,54.66,2963900,52.840439311074,53.7649037189105,52.3928039135953,53.1907626656225,3045768.96214924,0.0,1.0
2005-10-21,54.77,55.17,54.16,55.07,4155100,53.2978059128457,53.6870540845663,52.7042024509718,53.5897420416362,4269872.33531035,0.0,1.0
2005-10-24,57.72,57.75,54.8,55.16,4216200,56.1685111792853,56.1977047921643,53.3269995257248,53.6773228802733,4332660.04190885,0.0,1.0
2005-10-25,56.79,57.55,55.9,57.24,3431800,55.2635091800348,56.003080706304,54.3974319979565,55.7014133732205,3526593.31431688,0.0,1.0
2005-10-26,55.54,57.12,55.41,56.6,2216800,54.0471086434079,55.5846389217043,53.9206029875987,55.0786162984675,2278032.53662149,0.0,1.0
2005-10-27,55.18,56.14,54.77,55.62,2153700,53.6967852888593,54.6309809009888,53.2978059128457,54.124958277752,2213189.58594448,0.0,1.0
2005-10-28,56.72,57.08,55.58,55.58,3336200,55.1953907499837,55.5457141045323,54.08603346058,54.08603346058,3428352.64736405,0.0,1.0
2005-10-31,56.88,57.07,55.92,56.79,3995000,55.351090018672,55.5359829002393,54.4168944065425,55.2635091800348,4105350.04682554,0.0,1.0
2005-11-01,55.79,56.71,54.89,56.48,6098400,54.2903887507333,55.1856595456907,53.4145803643619,54.9618418469514,6266850.24419547,0.0,1.0
2005-11-02,60.23,61.97,57.5,57.64,12692100,58.6110434568321,60.3042730038168,55.9544246848389,56.0906615449411,13042681.6844342,0.0,1.0
2005-11-03,59.95,61.07,59.9,60.65,3550800,58.3385697366277,59.4284646174455,58.2899137151626,59.0197540371388,3648880.33698827,0.0,1.0
2005-11-04,59.93,60.68,59.37,60.0,3616800,58.3191073280417,59.0489476500179,57.7741598876328,58.3872257580928,3716703.39157913,0.0,1.0
2005-11-07,59.93,60.13,58.99,59.76,2319700,58.3191073280417,58.513731413902,57.4043741244982,58.1536768550604,2383774.84446088,0.0,1.0
2005-11-08,59.38,59.96,59.16,59.63,2307100,57.7838910919258,58.3483009409207,57.5698045974795,58.0271711992512,2370826.80676626,0.0,1.0
2005-11-09,59.7,59.99,58.87,59.29,3117300,58.0952896293023,58.3774945537998,57.287599672982,57.6963102532887,3203406.18297103,0.0,1.0
2005-11-10,60.46,60.6,58.93,59.92,3296000,58.8348611555715,58.9710980156737,57.3459868987401,58.3093761237487,3387042.24138598,0.0,1.0
2005-11-11,59.41,61.04,58.73,60.5,3669400,57.8130847048049,59.3992710045664,57.1513628128798,58.8737859727436,3770756.31084397,0.0,1.0
2005-11-14,59.09,59.47,58.58,59.22,2817300,57.5016861674284,57.871471930563,57.0053947484846,57.6281918232376,2895119.57119439,0.0,1.0
2005-11-15,58.02,59.48,58.02,59.09,2229200,56.4604473080757,57.881203134856,56.4604473080757,57.5016861674284,2290775.04990826,0.0,1.0
2005-11-16,57.45,58.27,57.39,58.1,3236800,55.9057686633739,56.7037274154011,55.8473814376158,56.5382969424199,3326207.01666206,0.0,1.0
2005-11-17,59.57,59.58,57.82,58.06,3175200,57.9687839734931,57.9785151777862,56.2658232222154,56.4993721252478,3262905.49904393,0.0,1.0
2005-11-18,58.38,60.012,57.92,59.65,5304200,56.8107706626243,58.3989032032444,56.3631352651456,58.0466336078373,5450712.82061879,0.0,1.0
2005-11-21,58.72,59.02,57.82,58.9,2423500,57.1416316085868,57.4335677373773,56.2658232222154,57.3167932858611,2490442.0121356,0.0,1.0
2005-11-22,59.9,60.69,58.917,59.07,4109600,58.2899137151626,59.0586788543109,57.3333363331592,57.4822237588424,4223115.53252423,0.0,1.0
2005-11-23,59.02,60.19,58.1,60.0,3339400,57.4335677373773,58.5721186396601,56.5382969424199,58.3872257580928,3431641.03788967,0.0,1.0
2005-11-25,59.13,59.41,58.372,59.37,988600,57.5406109846005,57.8130847048049,56.8029856991899,57.7741598876328,1015907.14800794,0.0,1.0
2005-11-28,58.1,59.37,57.84,59.05,1649700,56.5382969424199,57.7741598876328,56.2852856308015,57.4627613502563,1695268.07815972,0.0,1.0
2005-11-29,56.34,58.4,55.84,58.22,6921000,54.8256049868491,56.8302330712103,54.3390447721984,56.655071393936,7112172.13368702,0.0,1.0
2005-11-30,56.36,57.17,56.12,56.4,3223700,54.8450673954352,55.6332949431694,54.6115184924028,54.8839922126072,3312745.16794781,0.0,1.0
2005-12-01,57.4,58.0,56.6,56.95,2843400,55.8571126419088,56.4409848994897,55.0786162984675,55.4192084487231,2921940.50641896,0.0,1.0
2005-12-02,56.83,58.23,56.0,57.36,2306900,55.3024339972069,56.6648025982291,54.4947440408866,55.8181878247367,2370621.28235841,0.0,1.0
2005-12-05,56.25,57.0,55.2,56.9,3542200,54.738024148212,55.4678644701882,53.7162476974454,55.370552427258,3640042.78745068,0.0,1.0
2005-12-06,56.84,57.5,56.44,56.8,2670000,55.3121652014999,55.9544246848389,54.9229170297793,55.2732403843278,2743750.84481207,0.0,1.0
2005-12-07,56.59,57.36,56.09,56.55,2204600,55.0688850941745,55.8181878247367,54.5823248795238,55.0299602770025,2265495.54774258,0.0,1.0
2005-12-08,55.75,57.08,55.2705,56.929,2784000,54.2514639335612,55.5457141045323,53.7848526877111,55.3987729197078,2860899.75728719,0.0,1.0
2005-12-09,55.14,56.27,54.44,54.785,5469100,53.6578604716873,54.757486556798,52.9766761711762,53.3124027192852,5620167.69489201,0.0,1.0
2005-12-12,55.06,55.33,54.94,55.0,2432600,53.5800108373432,53.8427533532546,53.463236385827,53.5216236115851,2499793.37269282,0.0,1.0
2005-12-13,55.14,55.4,54.78,55.2,2862800,53.6578604716873,53.9108717833057,53.3075371171387,53.7162476974454,2941876.37398052,0.0,1.0
2005-12-14,53.68,54.8,53.51,53.9,4009800,52.237104644907,53.3269995257248,52.0716741719258,52.4511911393534,4120558.85300653,0.0,1.0
2005-12-15,53.32,54.15,52.85,53.35,3695800,51.8867812903585,52.6944712466788,51.4294146885867,51.9159749032375,3797885.53268031,0.0,1.0
2005-12-16,53.42,53.7,52.41,53.32,4561600,51.9840933332886,52.2565670534931,51.0012416996941,51.8867812903585,4687600.69426769,0.0,1.0
2005-12-19,52.25,54.27,52.16,53.5,2883400,50.8455424310058,52.8112456981949,50.7579615923687,52.0619429676327,2963045.38798918,0.0,1.0
2005-12-20,53.11,53.72,52.34,52.34,4890200,51.6824260002051,52.2760294620791,50.933123269643,50.933123269643,5025277.29636703,0.0,1.0
2005-12-21,53.46,54.75,52.42,53.35,14695200,52.0230181504607,53.2783435042597,51.0109729039871,51.9159749032375,15101111.3912668,0.0,1.0
2005-12-22,53.76,54.14,53.4,53.6,3586900,52.3149542792511,52.6847400423857,51.9646309247026,52.1592550105629,3685977.4926054,0.0,1.0
2005-12-23,53.37,53.95,53.15,53.88,1674200,51.9354373118235,52.4998471608184,51.7213508173772,52.4317287307673,1720444.81812149,0.0,1.0
2005-12-27,52.46,53.78,52.2,53.31,2526100,51.0498977211591,52.3344166878372,50.7968864095407,51.8770500860655,2595876.03336321,0.0,1.0
2005-12-28,52.54,53.15,52.21,52.71,1846300,51.1277473555033,51.7213508173772,50.8066176138338,51.2931778284845,1897298.57107735,0.0,1.0
2005-12-29,52.43,52.85,52.25,52.43,2108400,51.0207041082801,51.4294146885867,50.8455424310058,51.0207041082801,2166638.3075662,0.0,1.0
2005-12-30,52.31,52.77,52.12,52.12,2062700,50.9039296567639,51.3515650542426,50.7190367751966,50.7190367751966,2119675.98037223,0.0,1.0
2006-01-03,53.34,53.63,50.97,52.18,4937800,51.9062436989445,52.1884486234419,49.5999482814998,50.7774240009547,5074192.10543559,0.0,1.0
2006-01-04,54.59,54.73,53.47,53.75,4148600,53.1226442355714,53.2588810956736,52.0327493547537,52.3052230749581,4263192.79205519,0.0,1.0
2006-01-05,55.84,56.0,54.98,55.35,4225000,54.3390447721984,54.4947440408866,53.502161202999,53.8622157618406,4341703.1158543,0.0,1.0
2006-01-06,56.56,57.2,55.62,56.0,3843000,55.0396914812955,55.6624885560485,54.124958277752,54.4947440408866,3949151.49685872,0.0,1.0
2006-01-09,56.12,56.49,55.8,56.34,2599600,54.6115184924028,54.9715730512444,54.3001199550263,54.8256049868491,2671406.25324848,0.0,1.0
2006-01-10,55.9,56.16,55.36,55.52,2751900,54.3974319979565,54.6504433095749,53.8719469661336,54.0276462348219,2827913.08982709,0.0,1.0
2006-01-11,58.19,58.38,55.74,55.74,4766500,56.625877781057,56.8107706626243,54.2417327292682,54.2417327292682,4898160.45011113,0.0,1.0
2006-01-12,57.17,58.59,56.86,57.96,2935800,55.6332949431694,57.0151259527776,55.3316276100859,56.4020600823176,3016892.78284617,0.0,1.0
2006-01-13,57.19,57.55,56.84,57.37,1279200,55.6527573517555,56.003080706304,55.3121652014999,55.8279190290297,1314534.11261558,0.0,1.0
2006-01-17,56.2,57.24,55.82,56.51,2625100,54.6893681267469,55.7014133732205,54.3195823636123,54.9910354598304,2697610.6152495,0.0,1.0
2006-01-18,56.99,57.73,55.75,55.76,3366300,55.4581332658951,56.1782423835783,54.2514639335612,54.2611951378542,3459284.07074564,0.0,1.0
2006-01-19,56.45,56.941,55.91,56.67,2283300,54.9326482340723,55.4104503648594,54.4071632022495,55.1467347285187,2346369.40223198,0.0,1.0
2006-01-20,54.92,56.73,54.83,56.331,2692100,53.4437739772409,55.2051219542767,53.3561931386038,54.8168469029854,2766461.29187961,0.0,1.0
2006-01-23,54.84,55.07,54.3,54.88,2587100,53.3659243428968,53.5897420416362,52.840439311074,53.4048491600689,2658560.97775779,0.0,1.0
2006-01-24,55.54,55.66,54.65,54.82,2764700,54.0471086434079,54.1638830949241,53.1810314613295,53.3464619343108,2841066.65192956,0.0,1.0
2006-01-25,54.94,55.63,54.34,55.19,1625700,53.463236385827,54.134689482045,52.8793641282461,53.7065164931524,1670605.14921759,0.0,1.0
2006-01-26,56.89,57.0,55.4,55.64,3055900,55.360821222965,55.4678644701882,53.9108717833057,54.1444206863381,3140310.18976075,0.0,1.0
2006-01-27,56.81,56.97,56.22,56.64,2856300,55.2829715886209,55.4386708573091,54.708830535333,55.1175411156396,2935196.83072536,0.0,1.0
2006-01-30,56.35,57.82,56.32,56.97,2921100,54.8353361911422,56.2658232222154,54.8061425782631,55.4386708573091,3001786.73886911,0.0,1.0
2006-01-31,54.58,56.66,54.18,56.66,4663600,53.1129130312784,55.1370035242256,52.7236648595578,55.1370035242256,4792418.14227175,0.0,1.0
2006-02-01,54.76,55.12,53.89,54.21,2836500,53.2880747085527,53.6383980631012,52.4414599350604,52.7528584724368,2914849.9143481,0.0,1.0
2006-02-02,53.58,54.84,52.24,54.34,7811900,52.1397926019769,53.3659243428968,50.8358112267128,52.8793641282461,8027680.60845969,0.0,1.0
2006-02-03,53.14,55.2,52.82,55.09,7771400,51.7116196130842,53.7162476974454,51.4002210757077,53.6092044502222,7986061.91586985,0.0,1.0
2006-02-06,54.22,55.0,53.88,54.73,3359000,52.7625896767299,53.5216236115851,52.4317287307673,53.2588810956736,3451782.42985907,0.0,1.0
2006-02-07,53.99,54.76,53.5,54.27,2527800,52.5387719779905,53.2880747085527,52.0619429676327,52.8112456981949,2597622.99082994,0.0,1.0
2006-02-08,54.34,54.34,53.45,54.0,1485200,52.8793641282461,52.8793641282461,52.0132869461677,52.5485031822835,1526224.2527022,0.0,1.0
2006-02-09,53.02,54.66,52.55,54.46,3088800,51.594845161568,53.1907626656225,51.1374785597963,52.9961385797622,3174118.95485225,0.0,1.0
2006-02-10,53.88,54.427,52.6,52.83,3250500,52.4317287307673,52.9640256055953,51.1861345812614,51.4099522800007,3340285.43859986,0.0,1.0
2006-02-13,54.21,54.5,53.34,53.59,1636000,52.7528584724368,53.0350633969343,51.9062436989445,52.1495238062699,1681189.65622193,0.0,1.0
2006-02-14,53.12,54.72,52.87,54.39,2644200,51.6921572044982,53.2491498913806,51.4488770971728,52.9280201497111,2717238.19619927,0.0,1.0
2006-02-15,52.8,53.63,52.38,52.9,2849700,51.3807586671217,52.1884486234419,50.972048086815,51.4780707100518,2928414.52526627,0.0,1.0
2006-02-16,52.35,53.05,51.98,53.05,3750800,50.942854473936,51.6240387744471,50.5827999150944,51.6240387744471,3854404.74483936,0.0,1.0
2006-02-17,52.01,52.41,51.8,52.13,4354200,50.6119935279734,51.0012416996941,50.4076382378201,50.7287679794896,4474471.88332611,0.0,1.0
2006-02-21,51.05,52.07,50.71,52.0,4017200,49.677797915844,50.6703807537315,49.3469369698814,50.6022623236804,4128163.25609701,0.0,1.0
2006-02-22,51.43,52.09,50.5,50.62,3458800,50.0475836789785,50.6898431623176,49.1425816797281,49.2593561312443,3554339.10937677,0.0,1.0
2006-02-23,51.03,51.43,50.52,51.3,3559800,49.6583355072579,50.0475836789785,49.1620440883141,49.9210780231693,3658128.93534157,0.0,1.0
2006-02-24,51.79,51.83,50.79,50.91,2540900,50.3979070335271,50.4368318506992,49.4247866042256,49.5415610557417,2611084.83954419,0.0,1.0
2006-02-27,53.02,53.6,51.56,51.77,4257000,51.594845161568,52.1592550105629,50.1740893347878,50.3784446249411,4374587.02111048,0.0,1.0
2006-02-28,51.97,52.82,51.49,52.7,3627300,50.5730687108014,51.4002210757077,50.1059709047366,51.2834466241915,3727493.42299131,0.0,1.0
2006-03-01,52.03,52.36,51.51,52.02,2968700,50.6314559365595,50.952585678229,50.1254333133227,50.6217247322665,3050701.54793767,0.0,1.0
2006-03-02,52.68,52.79,51.71,52.08,2875800,51.2639842156055,51.3710274628286,50.320057399183,50.6801119580245,2955235.46049084,0.0,1.0
2006-03-03,52.21,53.39,52.1,52.25,2694100,50.8066176138338,51.9548997204096,50.6995743666106,50.8455424310058,2768516.53595812,0.0,1.0
2006-03-06,51.14,52.26,50.8,52.15,2760700,49.7653787544811,50.8552736352988,49.4345178085186,50.7482303880757,2836956.16377254,0.0,1.0
2006-03-07,51.35,51.57,50.138,50.82,3327800,49.9697340446344,50.1838205390808,48.7903120843209,49.4539802171046,3419720.62223431,0.0,1.0
2006-03-08,51.33,51.7,50.67,50.89,2601100,49.9502716360484,50.31032619489,49.3080121527094,49.5220986471557,2672947.68630737,0.0,1.0
2006-03-09,50.85,51.63,50.73,51.15,1544600,49.4831738299836,50.2422077648389,49.3663993784675,49.7751099587741,1587265.00183398,0.0,1.0
2006-03-10,50.64,51.42,50.3,51.1,3594600,49.2788185398303,50.0378524746855,48.9479575938678,49.726453937309,3693890.18230766,0.0,1.0
2006-03-13,51.67,51.75,50.3,51.27,4411500,50.2811325820109,50.358982216355,48.9479575938678,49.8918844102903,4533354.62617545,0.0,1.0
2006-03-14,52.94,53.65,51.1,51.55,7670000,51.5169955272239,52.207911032028,49.726453937309,50.1643581304947,7881861.04108934,0.0,1.0
2006-03-15,54.45,54.81,53.59,53.93,5620600,52.9864073754692,53.3367307300178,52.1495238062699,52.4803847522324,5775852.43383922,0.0,1.0
2006-03-16,53.01,54.9,52.9,54.65,2787000,51.585113957275,53.4243115686549,51.4780707100518,53.1810314613295,2863982.62340495,0.0,1.0
2006-03-17,52.58,53.53,52.32,53.02,3562500,51.1666721726753,52.0911365805118,50.9136608610569,51.594845161568,3660903.51484756,0.0,1.0
2006-03-20,52.67,53.23,52.44,52.89,1604000,51.2542530113125,51.7992004517213,51.0304353125731,51.4683395057588,1648305.75096575,0.0,1.0
2006-03-21,53.72,55.24,53.71,54.27,6307100,52.2760294620791,53.7551725146174,52.2662982577861,52.8112456981949,6481314.96378808,0.0,1.0
2006-03-22,52.93,53.66,52.46,53.5,4875800,51.5072643229309,52.217642236321,51.0498977211591,52.0619429676327,5010479.53900175,0.0,1.0
2006-03-23,52.48,52.9,51.8,52.62,3441000,51.0693601297452,51.4780707100518,50.4076382378201,51.2055969898474,3536047.43707802,0.0,1.0
2006-03-24,52.58,52.89,52.39,52.61,3698100,51.1666721726753,51.4683395057588,50.981779291108,51.1958657855544,3800249.0633706,0.0,1.0
2006-03-27,52.29,53.01,52.08,52.57,3104200,50.8844672481779,51.585113957275,50.6801119580245,51.1569409683823,3189944.33425678,0.0,1.0
2006-03-28,52.12,52.73,51.9,52.5,2470100,50.7190367751966,51.3126402370706,50.5049502807503,51.0888225383312,2538329.1991649,0.0,1.0
2006-03-29,52.6,53.28,51.89,52.0,3218200,51.1861345812614,51.8478564731864,50.4952190764573,50.6022623236804,3307093.2467319,0.0,1.0
2006-03-30,54.19,54.28,52.82,52.84,3463100,52.7333960638508,52.820976902488,51.4002210757077,51.4196834842937,3558757.88414557,0.0,1.0
2006-03-31,54.72,54.97,53.9,54.05,2869200,53.2491498913806,53.492429998706,52.4511911393534,52.5971592037486,2948453.15503176,0.0,1.0
2006-04-03,55.01,55.36,54.68,54.99,2943700,53.5313548158781,53.8719469661336,53.2102250742086,53.5118924072921,3025010.99695628,0.0,1.0
2006-04-04,54.93,55.17,54.33,54.9,2359700,53.453505181534,53.6870540845663,52.869632923953,53.4243115686549,2424879.7260311,0.0,1.0
2006-04-05,54.55,54.887,54.1,54.76,2227900,53.0837194183994,53.411661003074,52.6458152252137,53.2880747085527,2289439.14125723,0.0,1.0
2006-04-06,55.29,55.63,54.52,54.59,2076500,53.8038285360825,54.134689482045,53.0545258055203,53.1226442355714,2133857.16451395,0.0,1.0
2006-04-07,55.65,56.39,55.32,55.82,5452500,54.1541518906311,54.8742610083142,53.8330221489616,54.3195823636123,5603109.16904037,0.0,1.0
2006-04-10,54.9,55.6,54.65,55.43,1733900,53.4243115686549,54.105495869166,53.1810314613295,53.9400653961847,1781793.85386504,0.0,1.0
2006-04-11,54.42,55.19,53.64,54.84,1988200,52.9572137625902,53.7065164931524,52.198179827735,53.3659243428968,2043118.1384477,0.0,1.0
2006-04-12,55.38,55.72,54.49,54.5,2236000,53.8914093747197,54.2222703206822,53.0253321926413,53.0350633969343,2297762.8797752,0.0,1.0
2006-04-13,55.06,55.77,54.8,55.14,1274700,53.5800108373432,54.2709263421473,53.3269995257248,53.6578604716873,1309909.81343893,0.0,1.0
2006-04-17,54.39,55.35,54.13,54.85,2076900,52.9280201497111,53.8622157618406,52.6750088380927,53.3756555471898,2134268.21332966,0.0,1.0
2006-04-18,56.01,56.44,54.29,54.39,3979000,54.5044752451796,54.9229170297793,52.830708106781,52.9280201497111,4088908.09419746,0.0,1.0
2006-04-19,56.4,56.56,55.62,55.91,2306400,54.8839922126072,55.0396914812955,54.124958277752,54.4071632022495,2370107.47133878,0.0,1.0
2006-04-20,56.94,57.13,56.04,56.37,2571800,55.4094772444301,55.5943701259974,54.5336688580587,54.8547985997282,2642838.36055718,0.0,1.0
2006-04-21,55.75,57.3,55.33,57.29,3389200,54.2514639335612,55.7598005989786,53.8427533532546,55.7500693946856,3482816.61544459,0.0,1.0
2006-04-24,54.88,56.1,54.5,56.0,3986100,53.4048491600689,54.5920560838168,53.0350633969343,54.4947440408866,4096204.21067617,0.0,1.0
2006-04-25,54.87,55.38,54.54,54.87,1358700,53.3951179557759,53.8914093747197,53.0739882141064,53.3951179557759,1396230.06473639,0.0,1.0
2006-04-26,55.25,56.71,54.82,54.97,2273100,53.7649037189105,55.1856595456907,53.3464619343108,53.492429998706,2335887.65743157,0.0,1.0
2006-04-27,57.3,57.8,55.09,55.34,4328300,55.7598005989786,56.2463608136294,53.6092044502222,53.8524845575476,4447856.47250939,0.0,1.0
2006-04-28,56.8,57.54,56.7109,57.08,2344400,55.2732403843278,55.993349502011,55.1865353540771,55.5457141045323,2409157.10883049,0.0,1.0
2006-05-01,54.9,57.2,54.55,57.03,3373300,53.4243115686549,55.6624885560485,53.0837194183994,55.4970580830672,3466477.42502043,0.0,1.0
2006-05-02,54.54,55.17,54.03,54.95,3250400,53.0739882141064,53.6870540845663,52.5776967951626,53.47296759012,3340182.67639593,0.0,1.0
2006-05-03,54.5,54.7,53.47,54.7,6851100,53.0350633969343,53.2296874827946,52.0327493547537,53.2296874827946,7040341.35314305,0.0,1.0
2006-05-04,48.55,49.38,47.14,48.69,23414500,47.2449968425901,48.0526867989104,45.8728970372749,47.3812337026923,24061256.2381469,0.0,1.0
2006-05-05,47.85,48.8,47.66,48.4,5793900,46.563812542079,47.4882769499155,46.3789196605117,47.0990287781949,5953939.33324219,0.0,1.0
2006-05-08,47.39,48.0,46.83,47.85,5041000,46.1161771446003,46.7097806064742,45.5712297041914,46.563812542079,5180242.69988675,0.0,1.0
2006-05-09,47.55,49.0,47.11,47.51,5654900,46.2718764132885,47.6829010357758,45.8437034243959,46.2329515961165,5811099.86978568,0.0,1.0
2006-05-10,47.98,48.15,47.48,47.76,4203900,46.6903181978882,46.8557486708695,46.2037579832374,46.4762317034419,4320020.29082601,0.0,1.0
2006-05-11,46.2,48.04,46.0,47.81,4095300,44.9581638337315,46.7487054236463,44.7635397478711,46.5248877249069,4208420.53736286,0.0,1.0
2006-05-12,44.96,46.55,44.7,46.54,7708400,43.7514945013975,45.298755983987,43.4984831897791,45.289024779694,7921321.72739676,0.0,1.0
2006-05-15,44.66,45.33,44.15,44.94,4481100,43.4595583726071,44.1115490602391,42.9632669536633,43.7320320928115,4604877.12010762,0.0,1.0
2006-05-16,43.24,45.41,43.18,44.99,6923800,42.0777273629989,44.1893986945832,42.0193401372408,43.7806881142766,7115049.47539692,0.0,1.0
2006-05-17,42.18,43.1,41.91,42.6,9301300,41.0462197079392,41.9414905028967,40.7834771920278,41.4549302882459,9558220.87372678,0.0,1.0
2006-05-18,42.22,42.56,41.64,42.32,5984700,41.0851445251113,41.4160054710738,40.5207346761164,41.1824565680415,6150009.61833213,0.0,1.0
2006-05-19,42.52,42.95,41.77,42.4,7054900,41.3770806539018,41.7955224385014,40.6472403319256,41.2603062023856,7249770.72474331,0.0,1.0
2006-05-22,42.88,43.72,42.6,42.72,7100500,41.7274040084503,42.5448251690636,41.4549302882459,41.5717047397621,7296630.28973337,0.0,1.0
2006-05-23,42.69,44.07,42.66,43.18,3984900,41.542511126883,42.8854173193192,41.513317514004,42.0193401372408,4094971.06422907,0.0,1.0
2006-05-24,44.0,44.1,42.44,42.51,3542100,42.8172988892681,42.9146109321982,41.2992310195576,41.3673494496087,3639940.02524675,0.0,1.0
2006-05-25,44.2,44.82,43.35,44.82,5209300,43.0119229751284,43.6152576412953,42.1847706102221,43.6152576412953,5353191.48909344,0.0,1.0
2006-05-26,44.25,44.4,43.75,44.4,2046100,43.0605789965934,43.2065470609887,42.5740187819427,43.2065470609887,2102617.45452059,0.0,1.0
2006-05-30,42.37,44.0,42.25,43.86,3329000,41.2311125895065,42.8172988892681,41.1143381379903,42.6810620291658,3420953.76868141,0.0,1.0
2006-05-31,42.07,42.7,41.85,42.31,4721600,40.9391764607161,41.552242331176,40.7250899662697,41.1727253637484,4852020.22054856,0.0,1.0
2006-06-01,41.87,42.4,41.24,42.05,6828900,40.7445523748558,41.2603062023856,40.1314865043958,40.91971405213,7017528.14387157,0.0,1.0
2006-06-02,42.41,43.47,42.1901,43.09,4744200,41.2700374066786,42.3015450617382,41.0560482242752,41.9317592986037,4875244.47863573,0.0,1.0
2006-06-05,41.18,42.55,41.1,42.3,2699700,40.0730992786377,41.4062742667808,39.9952496442936,41.1629941594554,2774271.21937795,0.0,1.0
2006-06-06,40.88,41.4,39.99,41.27,4390300,39.7811631498472,40.287185773084,38.9150859677689,40.1606801172748,4511569.03894323,0.0,1.0
2006-06-07,41.26,42.54,41.01,41.15,4743400,40.1509489129818,41.3965430624878,39.9076688056564,40.0439056657586,4874422.38100433,0.0,1.0
2006-06-08,42.38,42.87,41.06,41.06,6188200,41.2408437937995,41.7176728041573,39.9563248271215,39.9563248271215,6359130.70332062,0.0,1.0
2006-06-09,42.78,43.45,42.5,42.68,4173700,41.6300919655202,42.2820826531522,41.3576182453157,41.53277992259,4288986.10524049,0.0,1.0
2006-06-12,42.42,43.16,42.4,42.71,3260700,41.2797686109716,41.9998777286548,41.2603062023856,41.5619735354691,3350767.18340027,0.0,1.0
2006-06-13,42.52,43.1,42.31,42.32,3399300,41.3770806539018,41.9414905028967,41.1727253637484,41.1824565680415,3493195.59804107,0.0,1.0
2006-06-14,41.11,42.58,40.15,42.55,5772900,40.0049808485866,41.4354678796599,39.0707852364571,41.4062742667808,5932359.27041782,0.0,1.0
2006-06-15,41.96,42.14,41.12,41.15,3923700,40.8321332134929,41.0072948907672,40.0147120528796,40.0439056657586,4032080.59542663,0.0,1.0
2006-06-16,42.3,42.45,41.71,41.78,3649600,41.1629941594554,41.3089622238507,40.5888531061675,40.6569715362186,3750409.39446671,0.0,1.0
2006-06-19,41.21,42.5,40.67,42.43,3215900,40.1022928915167,41.3576182453157,39.5768078596939,41.2894998152646,3304729.71604162,0.0,1.0
2006-06-20,41.41,42.2,41.35,41.85,3491500,40.296916977377,41.0656821165253,40.238529751619,40.7250899662697,3587942.35006043,0.0,1.0
2006-06-21,41.96,42.39,41.67,42.0,3228900,40.8321332134929,41.2505749980926,40.5499282889955,40.871058030665,3318088.80255194,0.0,1.0
2006-06-22,41.02,42.02,40.76,41.68,3694500,39.9174000099494,40.890520439251,39.664388698331,40.5596594932885,3796549.62402929,0.0,1.0
2006-06-23,41.2,42.2,40.88,41.03,2691500,40.0925616872237,41.0656821165253,39.7811631498472,39.9271312142425,2765844.71865606,0.0,1.0
2006-06-26,41.42,41.99,41.12,41.6,1303700,40.3066481816701,40.8613268263719,40.0147120528796,40.4818098589443,1339710.85257734,0.0,1.0
2006-06-27,41.3,42.024,40.54,41.43,2894000,40.1898737301539,40.8944129209682,39.4503022038847,40.3163793859631,2973938.18160529,0.0,1.0
2006-06-28,41.38,41.95,41.1,41.3,2351500,40.267723364498,40.8224020091999,39.9952496442936,40.1898737301539,2416453.2253092,0.0,1.0
2006-06-29,43.47,43.62,41.6468,41.72,3075900,42.3015450617382,42.4475131261335,40.5273518950357,40.5985843104605,3160862.63054586,0.0,1.0
2006-06-30,43.04,44.25,42.92,43.84,4804300,41.8831032771386,43.0605789965934,41.7663288256224,42.6615996205798,4937004.56319498,0.0,1.0
2006-07-03,43.43,43.51,42.85,43.05,1041600,42.2626202445662,42.3404698789103,41.6982103955713,41.8928344814316,1070371.11608848,0.0,1.0
2006-07-05,42.81,43.37,42.67,43.04,3206500,41.6592855783992,42.2042330188081,41.523048718297,41.8831032771386,3295070.06887262,0.0,1.0
2006-07-06,41.88,43.2,41.65,43.0,2809400,40.7542835791488,42.0388025458268,40.5304658804094,41.8441784599665,2887001.35708428,0.0,1.0
2006-07-07,42.04,42.48,41.37,41.63,2061500,40.909982847837,41.3381558367297,40.257992160205,40.5110034718234,2118442.83392512,0.0,1.0
2006-07-10,42.32,42.61,41.94,42.06,3555700,41.1824565680415,41.4646614925389,40.8126708049069,40.9294452564231,3653915.68498062,0.0,1.0
2006-07-11,42.03,42.3,41.64,41.94,3201500,40.900251643544,41.1629941594554,40.5207346761164,40.8126708049069,3289931.95867634,0.0,1.0
2006-07-12,42.6,42.71,41.57,42.14,2906400,41.4549302882459,41.5619735354691,40.4526162460653,41.0072948907672,2986680.69489206,0.0,1.0
2006-07-13,43.52,44.29,42.36,42.45,6269400,42.3502010832033,43.0995038137655,41.2213813852135,41.3089622238507,6442573.61290816,0.0,1.0
2006-07-14,45.31,46.05,44.89,45.0,6786600,44.0920866516531,44.8121957693362,43.6833760713464,43.7904193185696,6974059.73161107,0.0,1.0
2006-07-17,45.15,45.69,44.55,45.19,3138600,43.9363873829648,44.4618724147877,43.3525151253839,43.9753122001369,3225294.53240718,0.0,1.0
2006-07-18,44.99,46.04,44.48,45.03,2899400,43.7806881142766,44.8024645650432,43.2843966953328,43.8196129314486,2979487.34061727,0.0,1.0
2006-07-19,45.97,46.25,44.99,45.27,3286600,44.7343461349921,45.0068198551965,43.7806881142766,44.053161834481,3377382.59421698,0.0,1.0
2006-07-20,45.04,46.15,44.94,45.88,2653200,43.8293441357417,44.9095078122664,43.7320320928115,44.646765296355,2726486.79455257,0.0,1.0
2006-07-21,44.94,45.48,44.58,44.73,2422000,43.7320320928115,44.2575171246343,43.381708738263,43.5276768026582,2488900.57907671,0.0,1.0
2006-07-24,45.72,46.0,45.05,45.125,2893000,44.4910660276667,44.7635397478711,43.8390753400347,43.9120593722323,2972910.55956603,0.0,1.0
2006-07-25,47.88,48.64,45.75,45.9,6150600,46.5930061549581,47.3325776812272,44.5202596405458,44.666227704941,6320492.1146446,0.0,1.0
2006-07-26,47.8,48.39,47.41,47.61,3050500,46.5151565206139,47.0892975739018,46.1356395531863,46.3302636390466,3134761.03074877,0.0,1.0
2006-07-27,46.84,48.17,46.53,47.71,3545400,45.5809609084844,46.8752110794555,45.279293575401,46.4275756819768,3643331.1779763,0.0,1.0
2006-07-28,46.82,47.3499,46.26,46.83,2308600,45.5614984998984,46.0771550153853,45.0165510594895,45.5712297041914,2372368.23982515,0.0,1.0
2006-07-31,47.11,47.57,46.05,46.74,2925900,45.8437034243959,46.2913388218746,44.8121957693362,45.4836488655543,3006719.32465754,0.0,1.0
2006-08-01,46.52,46.95,46.14,46.3,7350600,45.269562371108,45.6880041557076,44.8997766079734,45.0554758766616,7553638.56175114,0.0,1.0
2006-08-02,50.12,50.74,48.1,48.88,10628300,48.7727959165935,49.3761305827605,46.8070926494044,47.5661265842596,10921875.3198188,0.0,1.0
2006-08-03,49.58,50.12,48.51,49.63,2733500,48.2473108847707,48.7727959165935,47.206072025418,48.2959669062358,2809004.84430479,0.0,1.0
2006-08-04,48.57,51.0,48.05,50.655,4429100,47.2644592511761,49.6291418943789,46.7584366279393,49.2934153462698,4551440.77406634,0.0,1.0
2006-08-07,47.65,48.62,47.18,48.58,3368000,46.3691884562187,47.3131152726412,45.911821854447,47.2741904554691,3461031.02821238,0.0,1.0
2006-08-08,47.61,48.25,47.0,47.98,2034700,46.3302636390466,46.9530607137996,45.7366601771727,46.6903181978882,2090902.56327308,0.0,1.0
2006-08-09,48.52,50.0,48.0498,48.05,4774300,47.215803229711,48.6560214650773,46.7582420038535,46.7584366279393,4906175.90201733,0.0,1.0
2006-08-10,48.48,48.9,47.68,48.63,2498600,47.176878412539,47.5855889928456,46.3983820690977,47.3228464769342,2567616.42728368,0.0,1.0
2006-08-11,49.88,50.6,49.12,49.31,4155300,48.5392470135612,49.2398937226583,47.799675487292,47.9845683688593,4270077.85971819,0.0,1.0
2006-08-14,48.92,50.42,48.82,50.25,2322500,47.6050514014317,49.064732045384,47.5077393585015,48.8993015724027,2386652.18617079,0.0,1.0
2006-08-15,50.82,51.0,49.01,49.51,3600100,49.4539802171046,49.6291418943789,47.6926322400688,48.1791924547196,3699542.10352357,0.0,1.0
2006-08-16,51.64,51.75,50.3,51.0,3813600,50.2519389691319,50.358982216355,48.9479575938678,49.6291418943789,3918939.4089046,0.0,1.0
2006-08-17,51.59,52.18,50.23,50.52,2409300,50.2032829476668,50.7774240009547,48.8798391638167,49.1620440883141,2475849.77917817,0.0,1.0
2006-08-18,51.29,51.81,50.39,51.77,2476600,49.9113468188763,50.4173694421131,49.0355384325049,50.3784446249411,2545008.74242006,0.0,1.0
2006-08-21,49.99,50.9541,49.75,50.85,3263000,48.6462902607843,49.5844756666739,48.4127413577519,49.4831738299836,3353130.71409055,0.0,1.0
2006-08-22,50.68,51.73,50.251,50.37,3135600,49.3177433570024,50.339519807769,48.900274692832,49.0160760239189,3222211.66628941,0.0,1.0
2006-08-23,49.69,50.83,49.51,50.7,2071500,48.3543541319939,49.4637114213976,48.1791924547196,49.3372057655884,2128719.05431767,0.0,1.0
2006-08-24,49.15,50.18,48.29,50.18,3629700,47.828869100171,48.8311831423516,46.9919855309717,48.8311831423516,3729959.71588553,0.0,1.0
2006-08-25,49.3,50.23,48.76,49.06,1500700,47.9748371645662,48.8798391638167,47.4493521327434,47.7412882615339,1542152.39431066,0.0,1.0
2006-08-28,49.96,50.3,48.84,49.54,1757900,48.6170966479053,48.9479575938678,47.5272017670875,48.2083860675986,1806456.78280716,0.0,1.0
2006-08-29,49.67,50.0,48.76,49.98,2328300,48.3348917234078,48.6560214650773,47.4493521327434,48.6365590564913,2392612.39399848,0.0,1.0
2006-08-30,50.7,50.84,48.94,49.715,4309900,49.3372057655884,49.4734426256906,47.6245138100177,48.3786821427264,4428948.22698709,0.0,1.0
2006-08-31,51.03,51.38,50.34,50.89,2796900,49.6583355072579,49.9989276575135,48.9868824110399,49.5220986471557,2874156.08159359,0.0,1.0
2006-09-01,51.24,52.5,51.05,51.66,2700200,49.8626907974113,51.0888225383312,49.677797915844,50.2714013777179,2774785.03039758,0.0,1.0
2006-09-05,51.88,52.03,50.75,51.13,2613000,50.4854878721642,50.6314559365595,49.3858617870535,49.7556475501881,2685176.38857451,0.0,1.0
2006-09-06,51.22,51.8,50.32,50.43,3817900,49.8432283888252,50.4076382378201,48.9674200024538,49.074463249677,3923358.18367341,0.0,1.0
2006-09-07,50.86,51.36,49.94,51.03,3503100,49.4929050342767,49.9794652489274,48.5976342393192,49.6583355072579,3599862.76571578,0.0,1.0
2006-09-08,52.51,53.45,51.0101,51.32,5413400,51.0985537426242,52.0132869461677,49.6389704107148,49.9405404317554,5562929.14730549,0.0,1.0
2006-09-11,52.25,52.61,51.1,52.0,3383900,50.8455424310058,51.1958657855544,49.726453937309,50.6022623236804,3477370.21863654,0.0,1.0
2006-09-12,54.45,54.85,51.67,52.44,6002800,52.9864073754692,53.3756555471898,50.2811325820109,51.0304353125731,6168609.57724265,0.0,1.0
2006-09-13,54.27,54.46,53.41,54.06,3931500,52.8112456981949,52.9961385797622,51.9743621289956,52.6068904080416,4040096.04733283,0.0,1.0
2006-09-14,53.39,54.13,52.72,54.05,4181800,51.9548997204096,52.6750088380927,51.3029090327775,52.5971592037486,4297309.84375846,0.0,1.0
2006-09-15,54.22,55.25,53.61,53.72,5236300,52.7625896767299,53.7649037189105,52.1689862148559,52.2760294620791,5380937.28415334,0.0,1.0
2006-09-18,53.81,54.87,53.35,54.02,2071700,52.3636103007162,53.3951179557759,51.9159749032375,52.5679655908696,2128924.57872553,0.0,1.0
2006-09-19,54.3,55.0,53.84,54.79,2855600,52.840439311074,53.5216236115851,52.3928039135953,53.3172683214317,2934477.49529788,0.0,1.0
2006-09-20,56.01,56.03,54.63,55.0,3681600,54.5044752451796,54.5239376537657,53.1615690527435,53.5216236115851,3783293.29972289,0.0,1.0
2006-09-21,56.06,57.61,55.8,55.85,4945800,54.5531312666447,56.0614679320621,54.3001199550263,54.3487759764914,5082413.08174963,0.0,1.0
2006-09-22,56.92,57.58,56.3,56.65,5218500,55.390014835844,56.0322743191831,54.7866801696771,55.1272723199326,5362645.6118546,0.0,1.0
2006-09-25,57.25,57.74,56.45,57.55,3620200,55.7111445775135,56.1879735878713,54.9326482340723,56.003080706304,3720197.3065126,0.0,1.0
2006-09-26,57.14,57.67,56.64,57.1,2486200,55.6041013302904,56.1198551578202,55.1175411156396,55.5651765131183,2554873.91399691,0.0,1.0
2006-09-27,56.49,57.22,56.27,56.99,2396200,54.9715730512444,55.6819509646345,54.757486556798,55.4581332658951,2462387.93046392,0.0,1.0
2006-09-28,55.83,56.88,55.3,56.76,3619700,54.3293135679054,55.351090018672,53.8135597403755,55.2343155671558,3719683.49549297,0.0,1.0
2006-09-29,55.84,56.17,54.85,55.77,2205300,54.3390447721984,54.6601745138679,53.3756555471898,54.2709263421473,2266214.88317006,0.0,1.0
2006-10-02,53.7,56.1,53.53,56.1,5860800,52.2565670534931,54.5920560838168,52.0911365805118,54.5920560838168,6022687.24766837,0.0,1.0
2006-10-03,54.15,55.0,53.301,53.35,3021200,52.6944712466788,53.5216236115851,51.8682920022017,51.9159749032375,3104651.70499858,0.0,1.0
2006-10-04,55.05,55.25,53.65,53.81,2890600,53.5702796330501,53.7649037189105,52.207911032028,52.3636103007162,2970444.26667182,0.0,1.0
2006-10-05,54.81,55.38,54.38,55.24,2417700,53.3367307300178,53.8914093747197,52.9182889454181,53.7551725146174,2484481.80430791,0.0,1.0
2006-10-06,54.56,55.02,54.05,55.01,1830200,53.0934506226924,53.5410860201711,52.5971592037486,53.5313548158781,1880753.85624533,0.0,1.0
2006-10-09,53.73,54.86,53.72,54.71,1898600,52.2857606663721,53.3853867514828,52.2760294620791,53.2394186870876,1951043.20373041,0.0,1.0
2006-10-10,54.9,55.09,53.07,53.93,3257100,53.4243115686549,53.6092044502222,51.6435011830331,52.4803847522324,3347067.74405895,0.0,1.0
2006-10-11,54.52,55.42,54.19,55.0,3550100,53.0545258055203,53.9303341918917,52.7333960638508,53.5216236115851,3648161.0015608,0.0,1.0
2006-10-12,55.92,56.14,54.74,54.99,2855800,54.4168944065425,54.6309809009888,53.2686122999667,53.5118924072921,2934683.01970573,0.0,1.0
2006-10-13,57.0,57.08,55.99,56.84,3431000,55.4678644701882,55.5457141045323,54.4850128365936,55.3121652014999,3525771.21668547,0.0,1.0
2006-10-16,56.11,57.46,56.06,56.96,3196900,54.6017872881098,55.9154998676669,54.5531312666447,55.4289396530161,3285204.89729577,0.0,1.0
2006-10-17,55.83,56.01,54.63,55.65,2416400,54.3293135679054,54.5044752451796,53.1615690527435,54.1541518906311,2483145.89565688,0.0,1.0
2006-10-18,56.51,56.62,55.15,56.25,2449700,54.9910354598304,55.0980787070536,53.6675916759803,54.738024148212,2517365.70956409,0.0,1.0
2006-10-19,55.84,56.47,55.38,56.14,2481000,54.3390447721984,54.9521106426583,53.8914093747197,54.6309809009888,2549530.27939278,0.0,1.0
2006-10-20,56.03,56.31,55.35,55.94,3234000,54.5239376537657,54.7964113739701,53.8622157618406,54.4363568151285,3323329.67495214,0.0,1.0
2006-10-23,55.84,56.29,55.41,55.7,2757200,54.3390447721984,54.7769489653841,53.9206029875987,54.2028079120962,2833359.48663514,0.0,1.0
2006-10-24,55.06,55.54,53.57,55.25,4148900,53.5800108373432,54.0471086434079,52.1300613976839,53.7649037189105,4263501.07866696,0.0,1.0
2006-10-25,54.31,55.19,53.76,55.14,2849700,52.850170515367,53.7065164931524,52.3149542792511,53.6578604716873,2928414.52526627,0.0,1.0
2006-10-26,54.72,55.35,53.99,55.1001,2547100,53.2491498913806,53.8622157618406,52.5387719779905,53.6190329665582,2617456.09618757,0.0,1.0
2006-10-27,54.51,55.33,54.34,54.77,3016600,53.0447946012273,53.8427533532546,52.8793641282461,53.2978059128457,3099924.64361801,0.0,1.0
2006-10-30,53.72,54.8,53.2,54.67,4132500,52.2760294620791,53.3269995257248,51.7700068388423,53.2004938699156,4246648.07722317,0.0,1.0
2006-10-31,52.89,54.02,52.59,53.7,3852200,51.4683395057588,52.5679655908696,51.1764033769683,52.2565670534931,3958605.61961987,0.0,1.0
2006-11-01,52.76,53.46,52.38,52.89,4115900,51.3418338499496,52.0230181504607,50.972048086815,51.4683395057588,4229589.55137153,0.0,1.0
2006-11-02,53.0,53.43,52.53,52.95,6084900,51.575382752982,51.9938245375816,51.1180161512102,51.5267267315169,6252977.34666552,0.0,1.0
2006-11-03,59.24,59.85,57.94,58.14,15831900,57.6476542318236,58.2412576936976,56.3825976737316,56.5772217595919,16269209.3632885,0.0,1.0
2006-11-06,59.25,59.52,58.6,58.87,4515300,57.6573854361166,57.9201279520281,57.0248571570706,57.287599672982,4640021.79385016,0.0,1.0
2006-11-07,58.53,59.38,58.05,59.0,4390000,56.9567387270195,57.7838910919258,56.4896409209548,57.4141053287913,4511260.75233145,0.0,1.0
2006-11-08,58.14,58.81,57.65,58.25,5318200,56.5772217595919,57.229212447224,56.1003927492342,56.6842650068151,5465099.52916837,0.0,1.0
2006-11-09,57.92,58.71,57.34,57.9,3369500,56.3631352651456,57.1319004042938,55.7987254161507,56.3436728565596,3462572.46127126,0.0,1.0
2006-11-10,58.48,58.75,57.15,57.23,3033400,56.9080827055544,57.1708252214659,55.6138325345834,55.6916821689275,3117188.6938775,0.0,1.0
2006-11-13,58.39,59.26,58.11,58.61,2605300,56.8205018669173,57.6671166404097,56.5480281467129,57.0345883613637,2677263.69887224,0.0,1.0
2006-11-14,58.47,58.68,56.9,58.29,2791800,56.8983515012614,57.1027067914148,55.370552427258,56.7231898239872,2868915.20919338,0.0,1.0
2006-11-15,58.66,58.84,57.91,58.39,3551600,57.0832443828287,57.258406060103,56.3534040608526,56.8205018669173,3649702.43461968,0.0,1.0
2006-11-16,58.56,59.01,58.16,58.97,2913300,56.9859323398986,57.4238365330843,56.596684168178,57.3849117159122,2993771.28696292,0.0,1.0
2006-11-17,58.65,59.1,58.21,58.4,2449300,57.0735131785357,57.5114173717214,56.645340189643,56.8302330712103,2516954.66074839,0.0,1.0
2006-11-20,58.49,59.31,58.09,58.47,2050900,56.9178139098475,57.7157726618747,56.5285657381269,56.8983515012614,2107550.04030901,0.0,1.0
2006-11-21,58.42,58.53,57.77,58.44,2711600,56.8496954797964,56.9567387270195,56.2171672007504,56.8691578883824,2786499.92164509,0.0,1.0
2006-11-22,58.97,59.36,58.21,58.22,2401300,57.3849117159122,57.7644286833398,56.645340189643,56.655071393936,2467628.80286413,0.0,1.0
2006-11-24,58.42,58.82,58.29,58.72,833900,56.8496954797964,57.238943651517,56.7231898239872,57.1416316085868,856934.018535124,0.0,1.0
2006-11-27,56.86,58.54,56.36,58.17,4596500,55.3316276100859,56.9664699313125,54.8450673954352,56.606415372471,4723464.70343771,0.0,1.0
2006-11-28,57.21,57.38,56.6205,56.63,2565800,55.6722197603415,55.8376502333227,55.0985652672682,55.1078099113466,2636672.62832165,0.0,1.0
2006-11-29,56.77,57.8,56.19,57.14,3632400,55.2440467714488,56.2463608136294,54.6796369224539,55.6041013302904,3732734.29539152,0.0,1.0
2006-11-30,55.89,56.75,55.66,56.5,3837300,54.3877007936634,55.2245843628628,54.1638830949241,54.9813042555374,3943294.05123496,0.0,1.0
2006-12-01,55.23,56.07,54.4,55.67,3595100,53.7454413103244,54.5628624709377,52.9377513540041,54.1736142992171,3694403.99332729,0.0,1.0
2006-12-04,56.21,56.68,55.23,55.23,3294000,54.6990993310399,55.1564659328117,53.7454413103244,53.7454413103244,3384986.99730747,0.0,1.0
2006-12-05,55.35,56.67,54.42,56.56,6432700,53.8622157618406,55.1467347285187,52.9572137625902,55.0396914812955,6610384.29191857,0.0,1.0
2006-12-06,54.12,55.25,53.78,55.25,4270700,52.6652776337997,53.7649037189105,52.3344166878372,53.7649037189105,4388665.44304828,0.0,1.0
2006-12-07,53.95,55.0,53.57,54.34,3735000,52.4998471608184,53.5216236115851,52.1300613976839,52.8793641282461,3838168.31661913,0.0,1.0
2006-12-08,53.0,53.95,52.8,53.4,4488500,51.575382752982,52.4998471608184,51.3807586671217,51.9646309247026,4612481.52319811,0.0,1.0
2006-12-11,52.25,53.04,51.87,52.7,4232000,50.8455424310058,51.614307570154,50.4757566678712,51.2834466241915,4348896.47012909,0.0,1.0
2006-12-12,51.79,52.51,51.45,52.51,4169100,50.3979070335271,51.0985537426242,50.0670460875646,51.0985537426242,4284259.04385992,0.0,1.0
2006-12-13,52.62,53.38,51.97,52.0,6198200,51.2055969898474,51.9451685161166,50.5730687108014,50.6022623236804,6369406.92371316,0.0,1.0
2006-12-14,53.47,53.7,52.43,52.51,6176300,52.0327493547537,52.2565670534931,51.0207041082801,51.0985537426242,6346902.00105347,0.0,1.0
2006-12-15,53.85,54.48,53.39,53.85,4785300,52.4025351178883,53.0156009883483,51.9548997204096,52.4025351178883,4917479.74444913,0.0,1.0
2006-12-18,52.81,54.0,52.23,53.96,3646200,51.3904898714147,52.5485031822835,50.8260800224198,52.5095783651115,3746915.47953324,0.0,1.0
2006-12-19,52.66,53.02,52.17,52.23,2597200,51.2445218070194,51.594845161568,50.7676927966617,50.8260800224198,2668939.96035427,0.0,1.0
2006-12-20,51.38,52.98,51.33,52.8,5127300,49.9989276575135,51.5559203443959,49.9502716360484,51.3807586671217,5268926.48187449,0.0,1.0
2006-12-21,51.8,52.3,51.31,51.45,4093600,50.4076382378201,50.8941984524709,49.9308092274624,50.0670460875646,4206673.57989614,0.0,1.0
2006-12-22,51.06,52.18,51.04,51.66,1946500,49.687529120137,50.7774240009547,49.6680667115509,50.2714013777179,2000266.29941074,0.0,1.0
2006-12-26,51.12,51.36,50.92,51.05,1537200,49.7459163458951,49.9794652489274,49.5512922600348,49.677797915844,1579660.59874349,0.0,1.0
2006-12-27,50.83,51.76,50.66,51.6,2455300,49.4637114213976,50.3687134206481,49.2982809484163,50.2130141519598,2523120.39298392,0.0,1.0
2006-12-28,50.67,51.21,50.46,50.66,2190300,49.3080121527094,49.8334971845322,49.103656862556,49.2982809484163,2250800.55258122,0.0,1.0
2006-12-29,50.36,51.4,50.21,50.5,2644800,49.0063448196259,50.0183900660995,48.8603767552307,49.1425816797281,2717854.76942283,0.0,1.0
2007-01-03,51.05,52.7,49.69,50.76,8206600,49.677797915844,51.2834466241915,48.3543541319939,49.3955929913465,8433283.02735381,0.0,1.0
2007-01-04,53.67,53.98,51.5,51.65,7824100,52.227373440614,52.5290407736975,50.1157021090297,50.2616701734249,8040217.59733861,0.0,1.0
2007-01-05,53.07,53.63,52.35,53.3,5806900,51.6435011830331,52.1884486234419,50.942854473936,51.8673188817724,5967298.4197525,0.0,1.0
2007-01-08,52.88,53.21,52.01,53.2,2693500,51.4586083014658,51.7797380431353,50.6119935279734,51.7700068388423,2767899.96273457,0.0,1.0
2007-01-09,52.7,53.71,52.38,53.04,2146300,51.2834466241915,52.2662982577861,50.972048086815,51.614307570154,2205585.18285399,0.0,1.0
2007-01-10,53.68,53.88,52.3,52.62,2422700,52.237104644907,52.4317287307673,50.8941984524709,51.2055969898474,2489619.91450419,0.0,1.0
2007-01-11,52.47,54.43,52.2,54.43,3762100,51.0596289254522,52.9669449668832,50.7968864095407,52.9669449668832,3866016.87388295,0.0,1.0
2007-01-12,51.76,52.41,51.28,52.35,5586600,50.3687134206481,51.0012416996941,49.9016156145833,50.942854473936,5740913.28450452,0.0,1.0
2007-01-16,50.97,52.27,50.85,51.91,3527700,49.5999482814998,50.8650048395918,49.4831738299836,50.5146814850433,3625142.26788147,0.0,1.0
2007-01-17,49.48,50.68,49.15,50.48,8710900,48.1499988418405,49.3177433570024,47.828869100171,49.1231192711421,8951512.82175036,0.0,1.0
2007-01-18,50.1,50.8,50.04,50.49,6766000,48.7533335080075,49.4345178085186,48.6949462822494,49.1328504754351,6952890.71760241,0.0,1.0
2007-01-19,50.34,51.4,49.81,50.43,4767900,48.9868824110399,50.0183900660995,48.47112858351,49.074463249677,4899599.12096608,0.0,1.0
2007-01-22,49.47,50.5,48.73,50.49,4975000,48.1402676375475,49.1425816797281,47.4201585198644,49.1328504754351,5112419.64529589,0.0,1.0
2007-01-23,49.76,50.51,48.67,49.29,2850800,48.422472562045,49.1523128840211,47.3617712941063,47.9651059602732,2929544.90950945,0.0,1.0
2007-01-24,50.34,50.78,49.8,49.91,3111700,48.9868824110399,49.4150553999325,48.461397379217,48.5684406264402,3197651.4995512,0.0,1.0
2007-01-25,48.86,50.07,48.63,49.52,4127600,47.5466641756736,48.7241398951284,47.3228464769342,48.1889236590126,4241612.72923082,0.0,1.0
2007-01-26,48.22,49.28,47.96,49.15,5012700,46.9238671009206,47.9553747559802,46.6708557893022,47.828869100171,5151160.99617582,0.0,1.0
2007-01-29,48.94,49.58,48.21,48.3,3231000,47.6245138100177,48.2473108847707,46.9141358966276,47.0017167352647,3320246.80883438,0.0,1.0
2007-01-30,49.31,49.78,48.83,49.65,3284100,47.9845683688593,48.441934970631,47.5174705627945,48.3154293148218,3374813.53911884,0.0,1.0
2007-01-31,50.0,50.17,48.69,49.4,3367300,48.6560214650773,48.8214519380586,47.3812337026923,48.0721492074964,3460311.6927849,0.0,1.0
2007-02-01,50.54,51.11,50.25,50.82,7072500,49.1815064969002,49.736185141602,48.8993015724027,49.4539802171046,7267856.87263421,0.0,1.0
2007-02-02,51.13,54.39,50.85,54.06,14152500,49.7556475501881,52.9280201497111,49.4831738299836,52.6068904080416,14543420.9105628,0.0,1.0
2007-02-05,50.04,50.54,49.61,50.41,4793300,48.6949462822494,49.1815064969002,48.2765044976497,49.055000841091,4925700.72076318,0.0,1.0
2007-02-06,50.11,50.21,49.14,49.96,3811700,48.7630647123005,48.8603767552307,47.819137895878,48.6170966479053,3916986.92703002,0.0,1.0
2007-02-07,50.11,50.81,49.5,50.25,3115700,48.7630647123005,49.4442490128116,48.1694612504266,48.8993015724027,3201761.98770822,0.0,1.0
2007-02-08,50.03,50.59,49.7,50.25,2365100,48.6852150779564,49.2301625183652,48.3640853362869,48.8993015724027,2430428.88504308,0.0,1.0
2007-02-09,49.48,50.25,49.46,50.25,2821600,48.1499988418405,48.8993015724027,48.1305364332545,48.8993015724027,2899538.3459632,0.0,1.0
2007-02-12,49.71,50.21,49.37,49.73,2216900,48.3738165405799,48.8603767552307,48.0429555946174,48.3932789491659,2278135.29882542,0.0,1.0
2007-02-13,49.92,50.0,49.33,49.54,1813500,48.5781718307332,48.6560214650773,48.0040307774453,48.2083860675986,1863592.56818977,0.0,1.0
2007-02-14,50.48,51.15,49.7,50.0,3212800,49.1231192711421,49.7751099587741,48.3640853362869,48.6560214650773,3301544.08771993,0.0,1.0
2007-02-15,50.11,50.4,49.7,50.27,2066100,48.7630647123005,49.045269636798,48.3640853362869,48.9187639809888,2123169.8953057,0.0,1.0
2007-02-16,50.01,50.48,49.85,49.88,2458900,48.6657526693703,49.1231192711421,48.5100534006821,48.5392470135612,2526819.83232524,0.0,1.0
2007-02-20,51.8,52.28,50.57,51.21,5224600,50.4076382378201,50.8747360438849,49.2107001097792,49.8334971845322,5368914.10629406,0.0,1.0
2007-02-21,52.55,52.9,51.4,52.8,4751900,51.1374785597963,51.4780707100518,50.0183900660995,51.3807586671217,4883157.168338,0.0,1.0
2007-02-22,53.04,53.17,52.43,52.8395,3268500,51.614307570154,51.7408132259632,51.0207041082801,51.4191969240791,3358782.63530646,0.0,1.0
2007-02-23,53.19,53.35,52.32,52.88,3026500,51.7602756345493,51.9159749032375,50.9136608610569,51.4586083014658,3110098.10180664,0.0,1.0
2007-02-26,51.96,53.8,51.65,53.49,3811300,50.5633375065084,52.3538790964232,50.2616701734249,52.0522117633397,3916575.87821432,0.0,1.0
2007-02-27,50.64,53.14,50.2,51.3,7169500,49.2788185398303,51.7116196130842,48.8506455509376,49.9210780231693,7367536.210442,0.0,1.0
2007-02-28,50.42,51.32,50.1,50.305,3734000,49.064732045384,49.9405404317554,48.7533335080075,48.9528231960143,3837140.69457987,0.0,1.0
2007-03-01,49.81,50.64,48.42,49.75,3823600,48.47112858351,49.2788185398303,47.1184911867809,48.4127413577519,3929215.62929716,0.0,1.0
2007-03-02,49.1,49.96,49.09,49.28,3237100,47.7802130787059,48.6170966479053,47.7704818744129,47.9553747559802,3326515.30327384,0.0,1.0
2007-03-05,48.95,49.68,48.5,48.82,3181700,47.6342450143107,48.3446229277008,47.196340821125,47.5077393585015,3269585.04229908,0.0,1.0
2007-03-06,49.64,49.9,48.7,49.27,3715900,48.3056981105288,48.5587094221472,47.3909649069853,47.9456435516872,3818540.73566935,0.0,1.0
2007-03-07,50.18,50.42,49.1,49.5,4567500,48.8311831423516,49.064732045384,47.7802130787059,48.1694612504266,4693663.6642993,0.0,1.0
2007-03-08,50.32,51.26,49.95,50.5,3492100,48.9674200024538,49.8821532059973,48.6073654436123,49.1425816797281,3588558.92328398,0.0,1.0
2007-03-09,50.83,51.23,50.24,50.9,3054800,49.4637114213976,49.8529595931182,48.8895703681097,49.5318298514487,3139179.80551757,0.0,1.0
2007-03-12,50.99,51.54,50.7,50.79,1696300,49.6194106900859,50.1546269262017,49.3372057655884,49.4247866042256,1743155.26518903,0.0,1.0
2007-03-13,49.55,51.24,49.55,50.43,2973600,48.2181172718916,49.8626907974113,48.2181172718916,49.074463249677,3055736.89593003,0.0,1.0
2007-03-14,50.23,50.24,49.03,49.5,2161100,48.8798391638167,48.8895703681097,47.7120946486548,48.1694612504266,2220793.98903497,0.0,1.0
2007-03-15,49.99,50.57,49.88,50.41,2240300,48.6462902607843,49.2107001097792,48.5392470135612,49.055000841091,2302181.654544,0.0,1.0
2007-03-16,48.92,49.81,48.74,49.72,4680800,47.6050514014317,48.47112858351,47.4298897241574,48.3835477448729,4810093.24134693,0.0,1.0
2007-03-19,48.98,49.34,48.65,48.99,3046100,47.6634386271898,48.0137619817383,47.3423088855202,47.6731698314828,3130239.49377604,0.0,1.0
2007-03-20,49.33,49.47,48.77,48.95,1800300,48.0040307774453,48.1402676375475,47.4590833370364,47.6342450143107,1850027.9572716,0.0,1.0
2007-03-21,50.66,50.86,49.01,49.25,3318700,49.2982809484163,49.4929050342767,47.6926322400688,47.9261811431012,3410369.26167708,0.0,1.0
2007-03-22,50.26,50.99,49.66,50.99,3288500,48.9090327766957,49.6194106900859,48.3251605191148,49.6194106900859,3379335.07609157,0.0,1.0
2007-03-23,50.13,50.83,50.13,50.2,1552200,48.7825271208865,49.4637114213976,48.7825271208865,48.8506455509376,1595074.92933232,0.0,1.0
2007-03-26,50.34,50.4,49.3,49.97,2430300,48.9868824110399,49.045269636798,47.9748371645662,48.6268278521983,2497429.84200253,0.0,1.0
2007-03-27,51.31,52.24,50.61,51.01,4300400,49.9308092274624,50.8358112267128,49.2496249269513,49.6388730986719,4419185.81761416,0.0,1.0
2007-03-28,51.79,52.03,50.81,50.81,3840800,50.3979070335271,50.6314559365595,49.4442490128116,49.4442490128116,3946890.72837235,0.0,1.0
2007-03-29,51.29,52.2,50.32,52.19,3632200,49.9113468188763,50.7968864095407,48.9674200024538,50.7871552052477,3732528.77098367,0.0,1.0
2007-03-30,50.36,51.3,50.12,51.3,2516600,49.0063448196259,49.9210780231693,48.7727959165935,49.9210780231693,2586113.62399028,0.0,1.0
2007-04-02,51.32,51.379,50.31,50.58,2553500,49.9405404317554,49.9979545370842,48.9576887981608,49.2204313140722,2624032.87723881,0.0,1.0
2007-04-03,51.43,52.18,51.26,51.45,2403600,50.0475836789785,50.7774240009547,49.8821532059973,50.0670460875646,2469992.33355442,0.0,1.0
2007-04-04,51.59,51.96,51.11,51.27,1627000,50.2032829476668,50.5633375065084,49.736185141602,49.8918844102903,1671941.05786863,0.0,1.0
2007-04-05,51.94,52.05,51.28,51.38,1130600,50.5438750979223,50.6509183451455,49.9016156145833,49.9989276575135,1161829.47758222,0.0,1.0
2007-04-09,51.5,52.24,51.49,52.21,1720100,50.1157021090297,50.8358112267128,50.1059709047366,50.8066176138338,1767612.66972331,0.0,1.0
2007-04-10,52.95,53.0,51.28,51.37,3305800,51.5267267315169,51.575382752982,49.9016156145833,49.9891964532205,3397112.93737069,0.0,1.0
2007-04-11,53.07,53.4,52.66,52.9,3905500,51.6435011830331,51.9646309247026,51.2445218070194,51.4780707100518,4013377.87431218,0.0,1.0
2007-04-12,53.13,53.26,52.54,52.86,3090400,51.7018884087912,51.8283940646004,51.1277473555033,51.4391458928798,3175763.15011506,0.0,1.0
2007-04-13,53.44,53.55,52.66,52.81,3486400,52.0035557418746,52.1105989890978,51.2445218070194,51.3904898714147,3582701.47766023,0.0,1.0
2007-04-16,53.91,54.44,53.3632,53.46,2492200,52.4609223436464,52.9766761711762,51.9288200929043,52.0230181504607,2561039.64623245,0.0,1.0
2007-04-17,54.36,54.36,53.56,54.0,2878600,52.8988265368321,52.8988265368321,52.1203301933908,52.5485031822835,2958112.80220075,0.0,1.0
2007-04-18,54.26,54.67,53.6,54.22,3317400,52.8015144939019,53.2004938699156,52.1592550105629,52.7625896767299,3409033.35302605,0.0,1.0
2007-04-19,51.86,54.09,51.53,53.92,7443700,50.4660254635782,52.6360840209207,50.1448957219087,52.4706535479394,7649310.17360584,0.0,1.0
2007-04-20,51.81,52.25,51.01,51.95,5384300,50.4173694421131,50.8455424310058,49.6388730986719,50.5536063022153,5533025.34596315,0.0,1.0
2007-04-23,52.07,52.58,51.52,51.63,2480500,50.6703807537315,51.1666721726753,50.1351645176157,50.2422077648389,2549016.46837316,0.0,1.0
2007-04-24,52.23,52.8,51.9,52.43,3898800,50.8260800224198,51.3807586671217,50.5049502807503,51.0207041082801,4006492.80664917,0.0,1.0
2007-04-25,52.47,52.59,51.91,52.4,3198900,51.0596289254522,51.1764033769683,50.5146814850433,50.991510495401,3287260.14137427,0.0,1.0
2007-04-26,52.35,52.5,51.736,51.92,2699700,50.942854473936,51.0888225383312,50.3453585303448,50.5244126893363,2774271.21937795,0.0,1.0
2007-04-27,51.99,52.83,51.82,52.15,2467100,50.5925311193874,51.4099522800007,50.4271006464061,50.7482303880757,2535246.33304714,0.0,1.0
2007-04-30,50.41,52.03,50.39,51.9,3318200,49.055000841091,50.6314559365595,49.0355384325049,50.5049502807503,3409855.45065745,0.0,1.0
2007-05-01,49.95,50.42,49.38,50.35,6025500,48.6073654436123,49.064732045384,48.0526867989104,48.9966136153329,6191936.59753374,0.0,1.0
2007-05-02,51.38,51.74,49.954,50.0,5827200,49.9989276575135,50.349251012062,48.6112579253295,48.6560214650773,5988159.14714939,0.0,1.0
2007-05-03,51.26,52.09,50.85,51.38,2895700,49.8821532059973,50.6898431623176,49.4831738299836,49.9989276575135,2975685.13907202,0.0,1.0
2007-05-04,51.65,52.1,51.36,51.62,2386600,50.2616701734249,50.6995743666106,49.9794652489274,50.2324765605458,2452522.75888707,0.0,1.0
2007-05-07,51.37,51.88,51.03,51.52,1730300,49.9891964532205,50.4854878721642,49.6583355072579,50.1351645176157,1778094.41452371,0.0,1.0
2007-05-08,52.94,52.94,51.3,51.52,6385300,51.5169955272239,51.5169955272239,49.9210780231693,50.1351645176157,6561675.00725786,0.0,1.0
2007-05-09,50.65,51.64,50.22,51.3,9403300,49.2885497441233,50.2519389691319,48.8701079595237,49.9210780231693,9663038.32173083,0.0,1.0
2007-05-10,49.9,50.65,49.6,50.5,4799500,48.5587094221472,49.2885497441233,48.2667732933567,49.1425816797281,4932071.97740656,0.0,1.0
2007-05-11,50.07,50.24,49.72,49.97,3013100,48.7241398951284,48.8895703681097,48.3835477448729,48.6268278521983,3096327.96648062,0.0,1.0
2007-05-14,49.77,50.85,49.57,50.33,3819300,48.432203766338,49.4831738299836,48.2375796804777,48.9771512067468,3924796.85452836,0.0,1.0
2007-05-15,48.7,50.07,48.64,50.04,4926500,47.3909649069853,48.7241398951284,47.3325776812272,48.6949462822494,5062579.97639201,0.0,1.0
2007-05-16,49.14,49.34,48.48,48.869,5761100,47.819137895878,48.0137619817383,47.176878412539,47.5554222595373,5920233.33035461,0.0,1.0
2007-05-17,48.41,49.07,48.18,48.9,4249700,47.1087599824879,47.7510194658269,46.8849422837485,47.5855889928456,4367085.38022391,0.0,1.0
2007-05-18,48.58,49.1,48.0,48.45,4182500,47.2741904554691,47.7802130787059,46.7097806064742,47.1476847996599,4298029.17918595,0.0,1.0
2007-05-21,49.21,49.5,48.34,48.34,2279000,47.8872563259291,48.1694612504266,47.0406415524368,47.0406415524368,2341950.62746318,0.0,1.0
2007-05-22,48.95,49.43,48.61,49.27,3744900,47.6342450143107,48.1013428203755,47.3033840683482,47.9456435516872,3848341.77480776,0.0,1.0
2007-05-23,48.21,48.95,48.15,48.95,2706900,46.9141358966276,47.6342450143107,46.8557486708695,47.6342450143107,2781670.09806059,0.0,1.0
2007-05-24,46.62,48.15,46.27,48.01,8498100,45.3668744140381,46.8557486708695,45.0262822637826,46.7195118107673,8732834.85179679,0.0,1.0
2007-05-25,47.87,47.91,46.8,46.88,5137900,46.583274950665,46.6221997678371,45.5420360913124,45.6198857256565,5279819.27549061,0.0,1.0
2007-05-29,48.45,48.87,47.79,47.888,5314800,47.1476847996599,47.5563953799666,46.5054253163209,46.6007911183925,5461605.6142349,0.0,1.0
2007-05-30,49.33,49.44,47.86,48.01,4747500,48.0040307774453,48.1110740246685,46.573543746372,46.7195118107673,4878635.63136528,0.0,1.0
2007-05-31,48.87,49.56,48.47,49.54,3429700,47.5563953799666,48.2278484761847,47.167147208246,48.2083860675986,3524435.30803444,0.0,1.0
2007-06-01,48.44,49.28,48.4,48.85,2200500,47.1379535953669,47.9553747559802,47.0990287781949,47.5369329713806,2261282.29738163,0.0,1.0
2007-06-04,49.51,49.6799,48.15,48.52,3965100,48.1791924547196,48.3445256156579,46.8557486708695,47.215803229711,4074624.14785181,0.0,1.0
2007-06-05,50.1,50.25,48.7,49.21,3971600,48.7533335080075,48.8993015724027,47.3909649069853,47.8872563259291,4081303.69110697,0.0,1.0
2007-06-06,50.22,50.5,49.68,49.9,4419000,48.8701079595237,49.1425816797281,48.3446229277008,48.5587094221472,4541061.79146986,0.0,1.0
2007-06-07,48.45,50.04,48.12,49.47,4594200,47.1476847996599,48.6949462822494,46.8265550579904,48.1402676375475,4721101.17274742,0.0,1.0
2007-06-08,49.13,49.31,48.02,48.03,3940500,47.809406691585,47.9845683688593,46.7292430150603,46.7389742193533,4049344.64568612,0.0,1.0
2007-06-11,48.87,49.3,48.52,49.11,2896700,47.5563953799666,47.9748371645662,47.215803229711,47.789944282999,2976712.76111128,0.0,1.0
2007-06-12,47.83,48.8,47.73,48.76,4405500,46.544350133493,47.4882769499155,46.4470380905628,47.4493521327434,4527188.89393991,0.0,1.0
2007-06-13,49.09,49.15,47.53,47.88,3172500,47.7704818744129,47.828869100171,46.2524140047025,46.5930061549581,3260130.91953794,0.0,1.0
2007-06-14,49.06,49.67,48.86,48.99,2846800,47.7412882615339,48.3348917234078,47.5466641756736,47.6731698314828,2925434.42135243,0.0,1.0
2007-06-15,50.49,50.52,48.9,49.69,6379000,49.1328504754351,49.1620440883141,47.5855889928456,48.3543541319939,6555200.98841055,0.0,1.0
2007-06-18,49.71,50.41,49.669,50.2,2952700,48.3738165405799,49.055000841091,48.3339186029785,48.8506455509376,3034259.59530958,0.0,1.0
2007-06-19,48.98,49.8,48.81,49.67,3749100,47.6634386271898,48.461397379217,47.4980081542085,48.3348917234078,3852657.78737263,0.0,1.0
2007-06-20,48.01,49.14,47.95,49.14,4113600,46.7195118107673,47.819137895878,46.6611245850092,47.819137895878,4227226.02068124,0.0,1.0
2007-06-21,48.0,48.59,47.45,47.93,3956300,46.7097806064742,47.2839216597622,46.1745643703584,46.6416621764231,4065581.07390636,0.0,1.0
2007-06-22,48.57,48.85,48.01,48.25,2775100,47.2644592511761,47.5369329713806,46.7195118107673,46.9530607137996,2851753.92113782,0.0,1.0
2007-06-25,47.46,48.62,47.33,48.41,4287200,46.1842955746514,47.3131152726412,46.0577899188422,47.1087599824879,4405621.20669599,0.0,1.0
2007-06-26,47.54,47.82,47.17,47.56,4032100,46.2621452089955,46.5346189292,45.902090650154,46.2816076175816,4143474.82448193,0.0,1.0
2007-06-27,47.73,47.77,47.0,47.07,2188100,46.4470380905628,46.4859629077349,45.7366601771727,45.8047786072238,2248539.78409486,0.0,1.0
2007-06-28,47.6,48.11,47.49,47.49,2559300,46.3205324347536,46.8168238536974,46.2134891875305,46.2134891875305,2629993.08506649,0.0,1.0
2007-06-29,47.32,48.12,47.07,47.52,3089200,46.0480587145492,46.8265550579904,45.8047786072238,46.2426828004095,3174530.00366795,0.0,1.0
2007-07-02,48.17,48.59,47.69,47.95,2276000,46.8752110794555,47.2839216597622,46.4081132733908,46.6611245850092,2338867.76134542,0.0,1.0
2007-07-03,48.74,48.74,47.97,48.2,1340500,47.4298897241574,47.4298897241574,46.6805869935952,46.9044046923346,1377527.34362194,0.0,1.0
2007-07-05,50.9,51.36,48.649,48.65,7021800,49.5318298514487,49.9794652489274,47.3413357650909,47.3423088855202,7215756.43524396,0.0,1.0
2007-07-06,50.9,51.11,50.09,50.3,3696300,49.5318298514487,49.736185141602,48.7436023037145,48.9479575938678,3798399.34369994,0.0,1.0
2007-07-09,50.3501,51.63,49.79,51.6,4418600,48.9967109273758,50.2422077648389,48.451666174924,50.2130141519598,4540650.74265416,0.0,1.0
2007-07-10,49.44,51.07,49.33,50.12,3852000,48.1110740246685,49.69726032443,48.0040307774453,48.7727959165935,3958400.09521201,0.0,1.0
2007-07-11,49.6,49.78,49.01,49.45,3134900,48.2667732933567,48.441934970631,47.6926322400688,48.1208052289615,3221492.33086193,0.0,1.0
2007-07-12,48.84,49.68,48.49,49.51,5694400,47.5272017670875,48.3446229277008,47.186609616832,48.1791924547196,5851690.94033627,0.0,1.0
2007-07-13,48.25,49.09,48.07,48.6,3580300,46.9530607137996,47.7704818744129,46.7778990365253,47.2936528640552,3679195.18714631,0.0,1.0
2007-07-16,48.09,48.55,47.87,48.01,3169700,46.7973614451114,47.2449968425901,46.583274950665,46.7195118107673,3257253.57782802,0.0,1.0
2007-07-17,49.47,49.57,48.02,48.09,4990700,48.1402676375475,48.2375796804777,46.7292430150603,46.7973614451114,5128553.3113122,0.0,1.0
2007-07-18,50.06,50.06,48.69,49.41,5284600,48.7144086908354,48.7144086908354,47.3812337026923,48.0818804117894,5430571.42864939,0.0,1.0
2007-07-19,52.02,52.23,50.06,50.06,7119300,50.6217247322665,50.8260800224198,48.7144086908354,48.7144086908354,7315949.58407136,0.0,1.0
2007-07-20,51.87,52.1,51.4,51.98,5012400,50.4757566678712,50.6995743666106,50.0183900660995,50.5827999150944,5150852.70956405,0.0,1.0
2007-07-23,51.85,52.6,51.71,51.92,2992100,50.4562942592852,51.1861345812614,50.320057399183,50.5244126893363,3074747.90365625,0.0,1.0
2007-07-24,50.94,51.5254,50.44,51.09,5184200,49.5707546686208,50.1404193679339,49.08419445397,49.716722733016,5327398.17590813,0.0,1.0
2007-07-25,51.66,51.75,50.81,50.95,3380500,50.2714013777179,50.358982216355,49.4442490128116,49.5804858729138,3473876.30370307,0.0,1.0
2007-07-26,50.65,51.15,49.76,50.83,5781500,49.2885497441233,49.7751099587741,48.422472562045,49.4637114213976,5941196.81995542,0.0,1.0
2007-07-27,49.83,50.87,49.83,50.78,4630200,48.4905909920961,49.5026362385697,48.4905909920961,49.4150553999325,4758095.56616061,0.0,1.0
2007-07-30,49.61,50.18,49.24,49.74,3690500,48.2765044976497,48.8311831423516,47.9164499388082,48.4030101534589,3792439.13587226,0.0,1.0
2007-07-31,48.64,50.11,48.64,50.11,4069600,47.3325776812272,48.7630647123005,47.3325776812272,48.7630647123005,4182010.65095401,0.0,1.0
2007-08-01,48.1,49.55,47.54,48.53,6915700,46.8070926494044,48.2181172718916,46.2621452089955,47.2255344340041,7106725.73687895,0.0,1.0
2007-08-02,51.56,51.96,48.55,48.79,9783800,50.1740893347878,50.5633375065084,47.2449968425901,47.4785457456225,10054048.5076675,0.0,1.0
2007-08-03,50.04,52.3,49.98,51.85,5578300,48.6949462822494,50.8941984524709,48.6365590564913,50.4562942592852,5732384.02157871,0.0,1.0
2007-08-06,52.84,52.85,50.85,51.19,5557900,51.4196834842937,51.4294146885867,49.4831738299836,49.8140347759462,5711420.5319779,0.0,1.0
2007-08-07,54.18,54.57,51.87,52.86,5201300,52.7236648595578,53.1031818269854,50.4757566678712,51.4391458928798,5344970.5127794,0.0,1.0
2007-08-08,54.2,54.83,53.62,54.0,4666800,52.7431272681438,53.3561931386038,52.1787174191489,52.5485031822835,4795706.53279736,0.0,1.0
2007-08-09,54.17,55.35,53.39,53.79,5296800,52.7139336552648,53.8622157618406,51.9548997204096,52.3441478921302,5443108.4175283,0.0,1.0
2007-08-10,53.28,54.81,52.25,53.3,4165400,51.8478564731864,53.3367307300178,50.8455424310058,51.8673188817724,4280456.84231468,0.0,1.0
2007-08-13,51.96,53.5,51.75,53.5,3316500,50.5633375065084,52.0619429676327,50.358982216355,52.0619429676327,3408108.49319072,0.0,1.0
2007-08-14,51.55,52.22,51.43,52.22,2601600,50.1643581304947,50.8163488181268,50.0475836789785,50.8163488181268,2673461.497327,0.0,1.0
2007-08-15,50.04,52.3,50.0,51.41,5322500,48.6949462822494,50.8941984524709,48.6560214650773,50.0281212703925,5469518.30393716,0.0,1.0
2007-08-16,50.8,51.2,49.43,49.85,4740500,49.4345178085186,49.8237659802392,48.1013428203755,48.5100534006821,4871442.27709049,0.0,1.0
2007-08-17,52.47,52.59,51.11,51.11,4692800,51.0596289254522,51.1764033769683,49.736185141602,49.736185141602,4822424.705818,0.0,1.0
2007-08-20,51.83,52.59,50.86,52.29,2538300,50.4368318506992,51.1764033769683,49.4929050342767,50.8844672481779,2608413.02224212,0.0,1.0
2007-08-21,51.96,52.61,51.5,51.59,3512900,50.5633375065084,51.1958657855544,50.1157021090297,50.2032829476668,3609933.46170049,0.0,1.0
2007-08-22,51.84,53.22,51.54,52.02,2412300,50.4465630549922,51.7894692474283,50.1546269262017,50.6217247322665,2478932.64529594,0.0,1.0
2007-08-23,52.69,53.49,52.0,52.7,3561500,51.2737154198985,52.0522117633397,50.6022623236804,51.2834466241915,3659875.89280831,0.0,1.0
2007-08-24,52.55,52.8,51.6969,52.57,2337500,51.1374785597963,51.3807586671217,50.3073095215591,51.1569409683823,2402066.51675963,0.0,1.0
2007-08-27,52.56,52.84,51.95,52.38,1470800,51.1472097640893,51.4196834842937,50.5536063022153,50.972048086815,1511426.49533692,0.0,1.0
2007-08-28,51.5,52.56,51.46,52.16,2260800,50.1157021090297,51.1472097640893,50.0767772918576,50.7579615923687,2323247.90634873,0.0,1.0
2007-08-29,52.36,52.49,51.0,51.69,2084600,50.952585678229,51.0790913340382,49.6291418943789,50.3005949905969,2142180.90303192,0.0,1.0
2007-08-30,53.17,53.98,52.08,52.17,2829800,51.7408132259632,52.5290407736975,50.6801119580245,50.7676927966617,2907964.84668509,0.0,1.0
2007-08-31,52.94,53.6,52.77,53.6,2081800,51.5169955272239,52.1592550105629,51.3515650542426,52.1592550105629,2139303.56132201,0.0,1.0
2007-09-04,53.87,54.25,52.25,52.57,2820500,52.4219975264743,52.7917832896089,50.8455424310058,51.1569409683823,2898407.96172001,0.0,1.0
2007-09-05,52.86,53.66,52.27,53.27,2675600,51.4391458928798,52.217642236321,50.8650048395918,51.8381252688934,2749505.5282319,0.0,1.0
2007-09-06,53.29,53.63,51.98,53.15,2097900,51.8575876774794,52.1884486234419,50.5827999150944,51.7213508173772,2155848.27615402,0.0,1.0
2007-09-07,51.36,53.42,51.14,52.43,2761300,49.9794652489274,51.9840933332886,49.7653787544811,51.0207041082801,2837572.73699609,0.0,1.0
2007-09-10,51.85,52.42,50.8,51.26,1995100,50.4562942592852,51.0109729039871,49.4345178085186,49.8821532059973,2050208.73051856,0.0,1.0
2007-09-11,54.1,54.47,52.02,52.1,3273600,52.6458152252137,53.0058697840552,50.6217247322665,50.6995743666106,3364023.50770666,0.0,1.0
2007-09-12,53.31,53.97,53.21,53.81,3748800,51.8770500860655,52.5193095694045,51.7797380431353,52.3636103007162,3852349.50076085,0.0,1.0
2007-09-13,54.11,54.49,53.06,53.73,2064900,52.6555464295067,53.0253321926413,51.6337699787401,52.2857606663721,2121936.74885859,0.0,1.0
2007-09-14,54.76,55.01,53.42,53.98,3054800,53.2880747085527,53.5313548158781,51.9840933332886,52.5290407736975,3139179.80551757,0.0,1.0
2007-09-17,53.73,54.8,52.9,54.35,2603900,52.2857606663721,53.3269995257248,51.4780707100518,52.8890953325391,2675825.02801728,0.0,1.0
2007-09-18,55.72,55.72,54.07,54.19,3471500,54.2222703206822,54.2222703206822,52.6166216123346,52.7333960638508,3567389.90927531,0.0,1.0
2007-09-19,55.56,56.0,55.08,55.76,1937500,54.0665710519939,54.4947440408866,53.5994732459292,54.2611951378542,1991017.70105745,0.0,1.0
2007-09-20,56.42,57.08,55.18,55.29,2902000,54.9034546211933,55.5457141045323,53.6967852888593,53.8038285360825,2982159.15791933,0.0,1.0
2007-09-21,55.94,56.815,55.64,56.73,3999700,54.4363568151285,55.2878371907674,54.1444206863381,55.2051219542767,4110179.87041005,0.0,1.0
2007-09-24,55.05,55.95,54.74,55.82,2339700,53.5702796330501,54.4460880194215,53.2686122999667,54.3195823636123,2404327.28524599,0.0,1.0
2007-09-25,55.07,55.5,54.3,54.65,2466600,53.5897420416362,54.0081838262358,52.840439311074,53.1810314613295,2534732.52202751,0.0,1.0
2007-09-26,55.67,56.1,55.0,55.16,1994300,54.1736142992171,54.5920560838168,53.5216236115851,53.6773228802733,2049386.63288716,0.0,1.0
2007-09-27,56.25,56.75,55.81,55.96,1563400,54.738024148212,55.2245843628628,54.3098511593193,54.4558192237145,1606584.29617198,0.0,1.0
2007-09-28,55.99,56.9,55.4,56.49,2086000,54.4850128365936,55.370552427258,53.9108717833057,54.9715730512444,2143619.57388688,0.0,1.0
2007-10-01,58.22,58.38,55.49,55.53,3676300,56.655071393936,56.8107706626243,53.9984526219428,54.0373774391149,3777846.90291484,0.0,1.0
2007-10-02,58.35,58.71,58.08,58.08,2421100,56.7815770497453,57.1319004042938,56.5188345338338,56.5188345338338,2487975.71924138,0.0,1.0
2007-10-03,58.6,58.97,57.97,58.0,2082500,57.0248571570706,57.3849117159122,56.4117912866107,56.4409848994897,2140022.89674949,0.0,1.0
2007-10-04,58.41,58.75,58.0,58.5,3652200,56.8399642755033,57.1708252214659,56.4409848994897,56.9275451141405,3753081.21176878,0.0,1.0
2007-10-05,58.96,59.5,57.65,58.0,3519200,57.3751805116192,57.900665543442,56.1003927492342,56.4409848994897,3616407.4805478,0.0,1.0
2007-10-08,58.51,58.69,57.81,58.5,2272200,56.9372763184335,57.1124379957078,56.2560920179224,56.9275451141405,2334962.79759625,0.0,1.0
2007-10-09,59.94,60.25,58.0,59.09,4080100,58.3288385323347,58.6305058654182,56.4409848994897,57.5016861674284,4192800.68236619,0.0,1.0
2007-10-10,59.91,60.24,59.2,59.81,2463800,58.2996449194557,58.6207746611252,57.6087294146516,58.2023328765255,2531855.18031759,0.0,1.0
2007-10-11,58.69,60.35,58.54,59.91,2409000,57.1124379957078,58.7278179083483,56.9664699313125,58.2996449194557,2475541.49256639,0.0,1.0
2007-10-12,61.4,61.62,59.52,59.8,5744900,59.749594359115,59.9636808535613,57.9201279520281,58.1926016722325,5903585.85331866,0.0,1.0
2007-10-15,60.31,61.4,59.95,60.93,2800800,58.6888930911763,59.749594359115,58.3385697366277,59.2922277573432,2878163.80754668,0.0,1.0
2007-10-16,59.63,60.22,59.01,59.67,2675200,58.0271711992512,58.6013122525391,57.4238365330843,58.0660960164233,2749094.4794162,0.0,1.0
2007-10-17,59.95,60.47,58.69,60.23,3445200,58.3385697366277,58.8445923598645,57.1124379957078,58.6110434568321,3540363.4496429,0.0,1.0
2007-10-18,59.47,60.23,58.91,60.0,2018300,57.871471930563,58.6110434568321,57.3265244901541,58.3872257580928,2074049.56182929,0.0,1.0
2007-10-19,57.62,59.56,57.44,59.47,3485600,56.0711991363551,57.9590527692001,55.8960374590808,57.871471930563,3581879.38002882,0.0,1.0
2007-10-22,58.21,59.0,57.03,57.03,2311700,56.645340189643,57.4141053287913,55.4970580830672,55.4970580830672,2375553.86814684,0.0,1.0
2007-10-23,57.54,59.4,57.15,58.05,4639700,55.993349502011,57.8033535005119,55.6138325345834,56.4896409209548,4767857.97553354,0.0,1.0
2007-10-24,57.25,57.9,55.88,57.2,3842200,55.7111445775135,56.3436728565596,54.3779695893704,55.6624885560485,3948329.39922732,0.0,1.0
2007-10-25,56.85,59.0,56.44,57.77,3444800,55.3218964057929,57.4141053287913,54.9229170297793,56.2171672007504,3539952.4008272,0.0,1.0
2007-10-26,58.08,58.52,57.27,57.76,3243600,56.5188345338338,56.9470075227265,55.7306069860996,56.2074359964573,3333194.846529,0.0,1.0
2007-10-29,57.26,58.48,57.18,58.11,2681400,55.7208757818066,56.9080827055544,55.6430261474624,56.5480281467129,2755465.73605958,0.0,1.0
2007-10-30,59.0,59.35,56.9,57.14,4163600,57.4141053287913,57.7546974790468,55.370552427258,55.6041013302904,4278607.12264401,0.0,1.0
2007-10-31,61.12,61.29,59.68,59.8,6244200,59.4771206389105,59.6425511118918,58.0758272207163,58.1926016722325,6416677.53751892,0.0,1.0
2007-11-01,58.74,61.05,57.89,61.01,8037200,57.1610940171729,59.4090022088594,56.3339416522665,59.3700773916874,8259203.85390394,0.0,1.0
2007-11-02,60.46,61.5,58.75,60.35,6494400,58.8348611555715,59.8469064020451,57.1708252214659,58.7278179083483,6673788.57174063,0.0,1.0
2007-11-05,58.76,59.72,57.88,59.51,3651100,57.1805564257589,58.1147520378884,56.3242104479735,57.910396747735,3751950.82752559,0.0,1.0
2007-11-06,58.53,59.26,57.91,58.75,2680700,56.9567387270195,57.6671166404097,56.3534040608526,57.1708252214659,2754746.4006321,0.0,1.0
2007-11-07,58.0,58.89,57.8,58.42,3798900,56.4409848994897,57.3070620815681,56.2463608136294,56.8496954797964,3903833.36492755,0.0,1.0
2007-11-08,57.14,58.46,56.04,58.0,4463400,55.6041013302904,56.8886202969684,54.5336688580587,56.4409848994897,4586688.2100128,0.0,1.0
2007-11-09,55.73,57.11,55.46,56.25,5131700,54.2320015249752,55.5749077174113,53.9692590090638,54.738024148212,5273448.01884722,0.0,1.0
2007-11-12,55.0,56.73,54.9995,56.1,3524900,53.5216236115851,55.2051219542767,53.5211370513704,54.5920560838168,3622264.92617155,0.0,1.0
2007-11-13,57.38,57.43,54.33,55.21,5053700,55.8376502333227,55.8863062547878,52.869632923953,53.7259789017384,5193293.4997853,0.0,1.0
2007-11-14,55.56,57.47,55.51,57.02,3257800,54.0665710519939,55.9252310719599,54.0179150305289,55.4873268787742,3347787.07948643,0.0,1.0
2007-11-15,56.29,57.31,55.25,55.5,3036500,54.7769489653841,55.7695318032716,53.7649037189105,54.0081838262358,3120374.32219919,0.0,1.0
2007-11-16,56.57,57.03,56.0,56.26,3006300,55.0494226855885,55.4970580830672,54.4947440408866,54.747755352505,3089340.13661368,0.0,1.0
2007-11-19,55.75,57.11,55.32,56.57,2665400,54.2514639335612,55.5749077174113,53.8330221489616,55.0494226855885,2739023.78343149,0.0,1.0
2007-11-20,55.0,56.19,53.81,55.05,3192700,53.5216236115851,54.6796369224539,52.3636103007162,53.5702796330501,3280888.88473089,0.0,1.0
2007-11-21,53.81,55.37,53.28,55.25,3056400,52.3636103007162,53.8816781704266,51.8478564731864,53.7649037189105,3140824.00078038,0.0,1.0
2007-11-23,54.29,54.54,53.53,53.87,802300,52.830708106781,53.0739882141064,52.0911365805118,52.4219975264743,824461.162094652,0.0,1.0
2007-11-26,53.78,55.18,53.77,54.46,2638800,52.3344166878372,53.6967852888593,52.3246854835442,52.9961385797622,2711689.0371873,0.0,1.0
2007-11-27,55.1,55.87,54.05,54.06,3729600,53.6189356545152,54.3682383850774,52.5971592037486,52.6068904080416,3832619.15760715,0.0,1.0
2007-11-28,57.29,57.75,55.43,56.0,4094700,55.7500693946856,56.1977047921643,53.9400653961847,54.4947440408866,4207803.96413932,0.0,1.0
2007-11-29,56.83,57.8,56.61,57.29,3728700,55.3024339972069,56.2463608136294,55.0883475027606,55.7500693946856,3831694.29777182,0.0,1.0
2007-11-30,56.19,57.49,55.92,57.29,4830400,54.6796369224539,55.9446934805459,54.4168944065425,55.7500693946856,4963825.49841955,0.0,1.0
2007-12-03,55.13,56.83,54.8,56.25,4462500,53.6481292673943,55.3024339972069,53.3269995257248,54.738024148212,4585763.35017747,0.0,1.0
2007-12-04,54.42,55.26,54.07,54.52,3462600,52.9572137625902,53.7746349232035,52.6166216123346,53.0545258055203,3558244.07312594,0.0,1.0
2007-12-05,54.71,55.24,54.04,54.52,4611900,53.2394186870876,53.7551725146174,52.5874279994556,53.0545258055203,4739290.08284224,0.0,1.0
2007-12-06,54.58,54.89,54.06,54.89,2627500,53.1129130312784,53.4145803643619,52.6068904080416,53.4145803643619,2700076.90814371,0.0,1.0
2007-12-07,54.05,55.14,53.96,54.81,3549000,52.5971592037486,53.6578604716873,52.5095783651115,53.3367307300178,3647030.61731761,0.0,1.0
2007-12-10,55.74,55.95,53.99,54.14,2364500,54.2417327292682,54.4460880194215,52.5387719779905,52.6847400423857,2429812.31181953,0.0,1.0
2007-12-11,55.66,56.82,55.48,55.61,3303100,54.1638830949241,55.2927027929139,53.9887214176498,54.115227073459,3394338.35786469,0.0,1.0
2007-12-12,55.93,56.89,55.25,55.73,3262900,54.4266256108355,55.360821222965,53.7649037189105,54.2320015249752,3353027.95188663,0.0,1.0
2007-12-13,57.33,57.44,55.53,55.8,3759900,55.7889942118577,55.8960374590808,54.0373774391149,54.3001199550263,3863756.10539659,0.0,1.0
2007-12-14,58.08,58.5,56.64,57.04,3512700,56.5188345338338,56.9275451141405,55.1175411156396,55.5067892873602,3609727.93729264,0.0,1.0
2007-12-17,56.84,58.11,55.94,57.99,4509300,55.3121652014999,56.5480281467129,54.4363568151285,56.4312536951967,4633856.06161463,0.0,1.0
2007-12-18,57.14,58.1,56.95,57.51,2608900,55.6041013302904,56.5382969424199,55.4192084487231,55.9641558891319,2680963.13821356,0.0,1.0
2007-12-19,58.56,58.83,57.17,57.32,2880700,56.9859323398986,57.24867485581,55.6332949431694,55.7792630075647,2960270.80848319,0.0,1.0
2007-12-20,59.22,59.24,58.14,59.0,2338400,57.6281918232376,57.6476542318236,56.5772217595919,57.4141053287913,2402991.37659496,0.0,1.0
2007-12-21,58.93,59.7,58.03,59.54,5176400,57.3459868987401,58.0952896293023,56.4701785123688,57.9395903606141,5319382.72400195,0.0,1.0
2007-12-24,59.39,59.55,58.43,58.57,830100,57.7936222962189,57.9493215649071,56.8594266840894,56.9956635441916,853029.054785953,0.0,1.0
2007-12-26,60.02,60.35,59.54,59.54,1749800,58.4066881666788,58.7278179083483,57.9395903606141,57.9395903606141,1798133.0442892,0.0,1.0
2007-12-27,58.68,60.05,58.64,60.05,1731900,57.1027067914148,58.4358817795579,57.0637819742427,58.4358817795579,1779738.60978652,0.0,1.0
2007-12-28,58.56,59.24,58.16,58.85,1868200,56.9859323398986,57.6476542318236,56.596684168178,57.268137264396,1919803.49373704,0.0,1.0
2007-12-31,58.41,58.88,58.0,58.21,1137200,56.8399642755033,57.2973308772751,56.4409848994897,56.645340189643,1168611.78304131,0.0,1.0
2008-01-02,56.76,58.35,56.23,58.03,2957600,55.2343155671558,56.7815770497453,54.718561739626,56.4701785123688,3039294.94330194,0.0,1.0
2008-01-03,56.14,57.1,55.75,56.66,2438200,54.6309809009888,55.5651765131183,54.2514639335612,55.1370035242256,2505548.05611265,0.0,1.0
2008-01-04,54.51,56.5,54.26,56.08,2640400,53.0447946012273,54.9813042555374,52.8015144939019,54.5725936752307,2713333.23245011,0.0,1.0
2008-01-07,54.03,55.02,53.67,54.61,4676400,52.5776967951626,53.5410860201711,52.227373440614,53.1421066441575,4805571.70437421,0.0,1.0
2008-01-08,53.5,55.97,53.5,54.33,3782800,52.0619429676327,54.4655504280076,52.0619429676327,52.869632923953,3887288.65009554,0.0,1.0
2008-01-09,53.25,55.3,53.01,53.72,5004800,51.8186628603074,53.8135597403755,51.585113957275,52.2760294620791,5143042.7820657,0.0,1.0
2008-01-10,53.72,54.12,52.48,53.3,4575500,52.2760294620791,52.6652776337997,51.0693601297452,51.8673188817724,4701884.64061334,0.0,1.0
2008-01-11,52.8625,53.6,52.25,53.21,4079700,51.441578693953,52.1592550105629,50.8455424310058,51.7797380431353,4192389.63355048,0.0,1.0
2008-01-14,53.32,53.94,52.85,53.27,2246900,51.8867812903585,52.4901159565254,51.4294146885867,51.8381252688934,2308963.96000308,0.0,1.0
2008-01-15,51.47,53.29,51.47,52.69,4064700,50.0865084961506,51.8575876774794,50.0865084961506,51.2737154198985,4176975.30296165,0.0,1.0
2008-01-16,49.96,51.47,49.45,51.41,8174700,48.6170966479053,50.0865084961506,48.1208052289615,50.0281212703925,8400501.88430157,0.0,1.0
2008-01-17,50.6,51.18,49.53,49.53,5893500,49.2398937226583,49.8043035716532,48.1986548633056,48.1986548633056,6056290.48835202,0.0,1.0
2008-01-18,49.42,51.34,49.09,49.86,7838200,48.0916116160824,49.9600028403414,47.7704818744129,48.5197846049751,8054707.06809212,0.0,1.0
2008-01-22,49.49,50.01,46.35,47.05,6720300,48.1597300461335,48.6657526693703,45.1041318981267,45.7853161986378,6905928.39040845,0.0,1.0
2008-01-23,48.07,48.46,45.8,46.55,10178500,46.7778990365253,47.157416003953,44.5689156620108,45.298755983987,10459650.9265617,0.0,1.0
2008-01-24,49.46,49.47,46.87,48.2,6207400,48.1305364332545,48.1402676375475,45.6101545213635,46.9044046923346,6378861.04647432,0.0,1.0
2008-01-25,47.22,50.0,47.14,49.94,4722200,45.950746671619,48.6560214650773,45.8728970372749,48.5976342393192,4852636.79377212,0.0,1.0
2008-01-28,46.19,47.53,45.83,47.01,5838800,44.9484326294384,46.2524140047025,44.5981092748899,45.7463913814657,6000079.56280476,0.0,1.0
2008-01-29,45.57,46.32,44.23,46.14,8248400,44.3450979632715,45.0749382852476,43.0411165880074,44.8997766079734,8476237.6285947,0.0,1.0
2008-01-30,47.23,48.4599,46.52,46.71,7941700,45.960477875912,47.15731869191,45.269562371108,45.4544552526752,8161065.94915506,0.0,1.0
2008-01-31,47.37,47.68,45.6,46.5,6898500,46.0967147360143,46.3983820690977,44.3742915761505,45.2500999625219,7089050.63780376,0.0,1.0
2008-02-01,48.62,49.0,46.34,46.61,9309800,47.3131152726412,47.6829010357758,45.0944006938337,45.3571432097451,9566955.66106044,0.0,1.0
2008-02-04,46.5,48.97,46.5,48.39,5651300,45.2500999625219,47.6537074228967,45.2500999625219,47.0892975739018,5807400.43044436,0.0,1.0
2008-02-05,45.41,46.14,44.85,45.53,8001600,44.1893986945832,44.8997766079734,43.6444512541744,44.3061731460994,8222620.50930646,0.0,1.0
2008-02-06,44.41,45.69,44.25,45.69,5967200,43.2162782652817,44.4618724147877,43.0605789965934,44.4618724147877,6132026.23264515,0.0,1.0
2008-02-07,44.78,45.38,43.62,44.42,7200000,43.5763328241233,44.1602050817042,42.4475131261335,43.2260094695747,7398878.68263928,0.0,1.0
2008-02-08,44.57,44.98,44.04,44.44,5628200,43.3719775339699,43.7709569099836,42.8562237064401,43.2454718781607,5783662.36133756,0.0,1.0
2008-02-11,46.35,46.35,44.59,44.9,4854300,45.1041318981267,45.1041318981267,43.391439942556,43.6931072756394,4988385.66515776,0.0,1.0
2008-02-12,48.85,49.95,45.85,46.7,13668300,47.5369329713806,48.6073654436123,44.6175716834759,45.4447240483822,14045846.3191553,0.0,1.0
2008-02-13,48.87,49.97,48.58,49.25,8045800,47.5563953799666,48.6268278521983,47.2741904554691,47.9261811431012,8268041.40344154,0.0,1.0
2008-02-14,48.43,49.15,47.89,49.15,4924200,47.1282223910739,47.828869100171,46.6027373592511,47.828869100171,5060216.44570172,0.0,1.0
2008-02-15,48.72,48.99,47.99,48.25,2679800,47.4104273155714,47.6731698314828,46.7000494021812,46.9530607137996,2753821.54079677,0.0,1.0
2008-02-19,48.9,49.61,48.56,49.28,3777100,47.5855889928456,48.2765044976497,47.2547280468831,47.9553747559802,3881431.20447178,0.0,1.0
2008-02-20,49.5,49.5,48.43,48.74,3616900,48.1694612504266,48.1694612504266,47.1282223910739,47.4298897241574,3716806.15378306,0.0,1.0
2008-02-21,48.95,50.16,48.79,49.49,3647500,47.6342450143107,48.8117207337656,47.4785457456225,48.1597300461335,3748251.38818428,0.0,1.0
2008-02-22,49.74,49.84,48.71,49.26,3630800,48.4030101534589,48.5003221963891,47.4006961112783,47.9359123473942,3731090.10012871,0.0,1.0
2008-02-25,47.14,49.14,46.5,48.3,12723300,45.8728970372749,47.819137895878,45.2500999625219,47.0017167352647,13074743.4920589,0.0,1.0
2008-02-26,47.93,48.08,46.51,47.05,6072500,46.6416621764231,46.7876302408184,45.2598311668149,45.7853161986378,6240234.83337876,0.0,1.0
2008-02-27,47.36,48.33,47.14,47.88,4015600,46.0869835317213,47.0309103481437,45.8728970372749,46.5930061549581,4126519.0608342,0.0,1.0
2008-02-28,47.23,47.69,47.02,47.12,3163300,45.960477875912,46.4081132733908,45.7561225857587,45.8534346286889,3250676.79677679,0.0,1.0
2008-02-29,47.29,47.31,45.58,45.98,6277400,46.0188651016701,46.0383275102562,44.3548291675645,44.7440773392851,6450794.5892222,0.0,1.0
2008-03-03,47.72,48.26,46.82,47.07,4748000,46.4373068862698,46.9627919180926,45.5614984998984,45.8047786072238,4879149.4423849,0.0,1.0
2008-03-04,47.05,47.3,46.2,47.24,4461100,45.7853161986378,46.0285963059632,44.9581638337315,45.9702090802051,4584324.67932251,0.0,1.0
2008-03-05,47.5301,47.9,46.52,46.63,2843500,46.2525113167454,46.6124685635441,45.269562371108,45.3766056183311,2922043.26862289,0.0,1.0
2008-03-06,46.78,48.38,46.76,47.57,3174800,45.5225736827264,47.0795663696088,45.5031112741403,46.2913388218746,3262494.45022822,0.0,1.0
2008-03-07,46.31,47.36,45.64,46.63,3963600,45.0652070809546,46.0869835317213,44.4132163933226,45.3766056183311,4073082.71479293,0.0,1.0
2008-03-10,44.68,46.29,44.68,46.29,4542500,43.4790207811931,45.0457446723686,43.4790207811931,45.0457446723686,4667973.11331791,0.0,1.0
2008-03-11,47.1199,47.13,45.25,45.31,4294800,45.8533373166459,45.8631658329819,44.033699425895,44.0920866516531,4413431.13419434,0.0,1.0
2008-03-12,47.23,48.16,47.01,47.72,2775900,45.960477875912,46.8654798751625,45.7463913814657,46.4373068862698,2852576.01876922,0.0,1.0
2008-03-13,47.26,47.7,45.85,46.88,2919700,45.9896714887911,46.4178444776838,44.6175716834759,45.6198857256565,3000348.06801415,0.0,1.0
2008-03-14,46.91,48.67,46.22,47.17,3993800,45.6490793385356,47.3617712941063,44.9776262423175,45.902090650154,4104116.90037843,0.0,1.0
2008-03-17,45.86,47.16,45.49,46.89,4851900,44.6273028877689,45.8923594458609,44.2672483289274,45.6296169299495,4985919.37226355,0.0,1.0
2008-03-18,46.97,47.06,45.48,46.27,3557200,45.7074665642936,45.7950474029308,44.2575171246343,45.0262822637826,3655457.11803951,0.0,1.0
2008-03-19,46.87,48.42,46.87,47.39,2504600,45.6101545213635,47.1184911867809,45.6101545213635,46.1161771446003,2573782.15951921,0.0,1.0
2008-03-20,48.46,48.4615,46.39,47.1,4172900,47.157416003953,47.1588756845969,45.1430567152987,45.8339722201029,4288164.00760909,0.0,1.0
2008-03-24,49.69,50.21,48.28,48.4,3609600,48.3543541319939,48.8603767552307,46.9822543266787,47.0990287781949,3709304.51289649,0.0,1.0
2008-03-25,50.18,51.08,50.0,50.33,4070500,48.8311831423516,49.706991528723,48.6560214650773,48.9771512067468,4182935.51078933,0.0,1.0
2008-03-26,49.46,49.69,48.84,49.57,2702200,48.1305364332545,48.3543541319939,47.5272017670875,48.2375796804777,2776840.27447609,0.0,1.0
2008-03-27,48.15,49.49,48.02,49.35,3179900,46.8557486708695,48.1597300461335,46.7292430150603,48.0234931860313,3267735.32262842,0.0,1.0
2008-03-28,49.34,49.68,48.618,48.7,3644400,48.0137619817383,48.3446229277008,47.3111690317826,47.3909649069853,3745065.75986258,0.0,1.0
2008-03-31,49.92,50.27,49.128,49.37,3163500,48.5781718307332,48.9187639809888,47.8074604507264,48.0429555946174,3250882.32118464,0.0,1.0
2008-04-01,51.93,51.96,50.36,51.0,3934400,50.5341438936293,50.5633375065084,49.0063448196259,49.6291418943789,4043076.15124667,0.0,1.0
2008-04-02,51.48,52.19,50.95,51.34,3061300,50.0962397004436,50.7871552052477,49.5804858729138,49.9600028403414,3145859.34877273,0.0,1.0
2008-04-03,50.85,51.87,50.73,51.41,3113500,49.4831738299836,50.4757566678712,49.3663993784675,50.0281212703925,3199501.21922187,0.0,1.0
2008-04-04,51.94,52.2799,50.69,50.81,3583000,50.5438750979223,50.8746387318419,49.3274745612954,49.4442490128116,3681969.7666523,0.0,1.0
2008-04-07,52.3,52.83,51.86,52.35,3490700,50.8941984524709,51.4099522800007,50.4660254635782,50.942854473936,3587120.25242902,0.0,1.0
2008-04-08,52.44,52.81,51.87,51.87,2707900,51.0304353125731,51.3904898714147,50.4757566678712,50.4757566678712,2782697.72009985,0.0,1.0
2008-04-09,51.01,52.61,50.45,52.61,2904700,49.6388730986719,51.1958657855544,49.093925658263,51.1958657855544,2984933.73742532,0.0,1.0
2008-04-10,51.35,51.86,50.38,51.04,1976600,49.9697340446344,50.4660254635782,49.0258072282119,49.6680667115509,2031197.72279233,0.0,1.0
2008-04-11,50.21,51.44,49.87,51.4,3245300,48.8603767552307,50.0573148832716,48.5295158092681,50.0183900660995,3334941.80399573,0.0,1.0
2008-04-14,50.33,50.9,49.57,50.0,2263900,48.9771512067468,49.5318298514487,48.2375796804777,48.6560214650773,2326433.53467043,0.0,1.0
2008-04-15,50.88,51.15,50.2,50.5,2707200,49.5123674428627,49.7751099587741,48.8506455509376,49.1425816797281,2781978.38467237,0.0,1.0
2008-04-16,52.02,52.12,50.9,51.14,3296500,50.6217247322665,50.7190367751966,49.5318298514487,49.7653787544811,3387556.05240561,0.0,1.0
2008-04-17,51.46,52.86,50.97,52.32,3051700,50.0767772918576,51.4391458928798,49.5999482814998,50.9136608610569,3135994.17719587,0.0,1.0
2008-04-18,52.01,53.0,51.76,52.26,4872000,50.6119935279734,51.575382752982,50.3687134206481,50.8552736352988,5006574.57525259,0.0,1.0
2008-04-21,52.06,52.37,51.36,51.6,2631400,50.6606495494385,50.962316882522,49.9794652489274,50.2130141519598,2704084.63409681,0.0,1.0
2008-04-22,51.92,52.07,51.3,51.6,1632700,50.5244126893363,50.6703807537315,49.9210780231693,50.2130141519598,1677798.50349238,0.0,1.0
2008-04-23,51.81,52.62,51.42,52.0,2532000,50.4173694421131,51.2055969898474,50.0378524746855,50.6022623236804,2601939.00339482,0.0,1.0
2008-04-24,51.49,52.02,51.18,51.7,3283400,50.1059709047366,50.6217247322665,49.8043035716532,50.31032619489,3374094.20369137,0.0,1.0
2008-04-25,51.53,51.97,50.91,51.43,3507300,50.1448957219087,50.5730687108014,49.5415610557417,50.0475836789785,3604178.77828066,0.0,1.0
2008-04-28,51.83,52.04,51.35,51.72,1981100,50.4368318506992,50.6411871408525,49.9697340446344,50.329788603476,2035822.02196898,0.0,1.0
2008-04-29,51.68,52.26,51.38,52.0,2557400,50.2908637863039,50.8552736352988,49.9989276575135,50.6022623236804,2628040.6031919,0.0,1.0
2008-04-30,51.47,52.45,51.24,51.88,2015700,50.0865084961506,51.0401665168661,49.8626907974113,50.4854878721642,2071377.74452722,0.0,1.0
2008-05-01,53.19,53.26,51.26,51.32,2868300,51.7602756345493,51.8283940646004,49.8821532059973,49.9405404317554,2947528.29519642,0.0,1.0
2008-05-02,53.17,54.11,52.69,53.53,3497700,51.7408132259632,52.6555464295067,51.2737154198985,52.0911365805118,3594313.60670381,0.0,1.0
2008-05-05,52.09,53.3,52.02,52.93,1612100,50.6898431623176,51.8673188817724,50.6217247322665,51.5072643229309,1656629.48948372,0.0,1.0
2008-05-06,52.18,52.44,51.56,51.95,2545200,50.7774240009547,51.0304353125731,50.1740893347878,50.5536063022153,2615503.61431299,0.0,1.0
2008-05-07,52.11,52.9,51.81,52.04,2382300,50.7093055709036,51.4780707100518,50.4173694421131,50.6411871408525,2448103.98411827,0.0,1.0
2008-05-08,52.58,53.23,52.02,52.41,2035400,51.1666721726753,51.7992004517213,50.6217247322665,51.0012416996941,2091621.89870056,0.0,1.0
2008-05-09,52.61,53.15,51.76,52.1,2506900,51.1958657855544,51.7213508173772,50.3687134206481,50.6995743666106,2576145.6902095,0.0,1.0
2008-05-12,54.27,54.5,52.13,52.92,5688800,52.8112456981949,53.0350633969343,50.7287679794896,51.4975331186379,5845936.25691644,0.0,1.0
2008-05-13,54.57,54.81,52.58,54.2,7575800,53.1031818269854,53.3367307300178,51.1666721726753,52.7431272681438,7785059.04499148,0.0,1.0
2008-05-14,52.78,54.57,52.35,54.2,8837200,51.3612962585356,53.1031818269854,50.942854473936,52.7431272681438,9081301.48530832,0.0,1.0
2008-05-15,51.52,52.95,51.03,52.5,7054600,50.1351645176157,51.5267267315169,49.6583355072579,51.0888225383312,7249462.43813154,0.0,1.0
2008-05-16,49.5999,51.83,49.08,51.83,10216000,48.2666759813138,50.4368318506992,47.7607506701199,50.4368318506992,10498186.7530337,0.0,1.0
2008-05-19,48.43,49.87,47.81,49.53,6404600,47.1282223910739,48.5295158092681,46.5248877249069,48.1986548633056,6581508.11261549,0.0,1.0
2008-05-20,49.05,49.34,48.04,48.39,6766700,47.7315570572409,48.0137619817383,46.7487054236463,47.0892975739018,6953610.05302989,0.0,1.0
2008-05-21,48.95,50.39,48.74,49.46,4716400,47.6342450143107,49.0355384325049,47.4298897241574,48.1305364332545,4846676.58594443,0.0,1.0
2008-05-22,48.65,49.17,48.45,49.1,2780800,47.3423088855202,47.848331508757,47.1476847996599,47.7802130787059,2857611.36676157,0.0,1.0
2008-05-23,48.34,48.87,48.17,48.35,2549600,47.0406415524368,47.5563953799666,46.8752110794555,47.0503727567298,2620025.15128571,0.0,1.0
2008-05-27,49.67,49.835,48.19,48.19,3025600,48.3348917234078,48.4954565942426,46.8946734880415,46.8946734880415,3109173.24197131,0.0,1.0
2008-05-28,49.08,49.67,48.63,49.5,2980600,47.7607506701199,48.3348917234078,47.3228464769342,48.1694612504266,3062930.25020481,0.0,1.0
2008-05-29,50.05,50.38,48.99,49.01,3302200,48.7046774865424,49.0258072282119,47.6731698314828,47.6926322400688,3393413.49802937,0.0,1.0
2008-05-30,50.2,50.55,49.94,50.06,3212400,48.8506455509376,49.1912377011932,48.5976342393192,48.7144086908354,3301133.03890423,0.0,1.0
2008-06-02,49.03,50.1,48.56,49.87,3388400,47.7120946486548,48.7533335080075,47.2547280468831,48.5295158092681,3481994.51781319,0.0,1.0
2008-06-03,48.57,49.43,48.15,49.14,3950100,47.2644592511761,48.1013428203755,46.8557486708695,47.819137895878,4059209.81726298,0.0,1.0
2008-06-04,48.93,49.53,48.19,48.59,3103600,47.6147826057247,48.1986548633056,46.8946734880415,47.2839216597622,3189327.76103323,0.0,1.0
2008-06-05,49.54,49.74,48.76,49.29,2393000,48.2083860675986,48.4030101534589,47.4493521327434,47.9651059602732,2459099.53993831,0.0,1.0
2008-06-06,47.55,49.37,47.54,49.06,3318400,46.2718764132885,48.0429555946174,46.2621452089955,47.7412882615339,3410060.97506531,0.0,1.0
2008-06-09,46.93,47.69,46.53,47.54,3801500,45.6685417471216,46.4081132733908,45.279293575401,46.2621452089955,3906505.18222961,0.0,1.0
2008-06-10,46.16,46.97,45.99,46.54,5614900,44.9192390165594,45.7074665642936,44.7538085435781,45.289024779694,5769994.98821546,0.0,1.0
2008-06-11,46.07,46.5,45.6,46.05,4016100,44.8316581779223,45.2500999625219,44.3742915761505,44.8121957693362,4127032.87185383,0.0,1.0
2008-06-12,45.99,46.96,45.5,46.65,3357600,44.7538085435781,45.6977353600006,44.2769795332204,45.3960680269171,3450343.75900412,0.0,1.0
2008-06-13,46.99,47.33,46.36,46.48,3156500,45.7269289728797,46.0577899188422,45.1138631024197,45.2306375539359,3243688.96690984,0.0,1.0
2008-06-16,47.06,47.38,46.35,46.95,2258800,45.7950474029308,46.1064459403073,45.1041318981267,45.6880041557076,2321192.66227022,0.0,1.0
2008-06-17,46.76,47.22,46.18,47.15,3431700,45.5031112741403,45.950746671619,44.9387014251454,45.8826282415679,3526490.55211295,0.0,1.0
2008-06-18,46.96,47.44,46.26,46.36,3088800,45.6977353600006,46.1648331660654,45.0165510594895,45.1138631024197,3174118.95485225,0.0,1.0
2008-06-19,48.44,48.55,46.6,46.72,4159700,47.1379535953669,47.2449968425901,45.3474120054521,45.4641864569683,4274599.39669092,0.0,1.0
2008-06-20,46.94,48.34,46.9,47.16,5238900,45.6782729514146,47.0406415524368,45.6393481342425,45.8923594458609,5383609.10145541,0.0,1.0
2008-06-23,46.04,47.12,46.0,46.96,2864600,44.8024645650432,45.8534346286889,44.7635397478711,45.6977353600006,2943726.09365118,0.0,1.0
2008-06-24,46.14,46.72,45.4201,46.0,3204700,44.8997766079734,45.4641864569683,44.1992272109192,44.7635397478711,3293220.34920196,0.0,1.0
2008-06-25,45.83,46.61,45.66,46.44,3657300,44.5981092748899,45.3571432097451,44.4326788019086,45.1917127367638,3758322.08416898,0.0,1.0
2008-06-26,44.39,45.85,44.1,45.51,6822100,43.1968158566957,44.6175716834759,42.9146109321982,44.2867107375134,7010540.31400464,0.0,1.0
2008-06-27,43.94,44.76,43.46,44.25,5402000,42.75891166351,43.5568704155372,42.2918138574452,43.0605789965934,5551214.25605797,0.0,1.0
2008-06-30,44.43,45.79,44.07,45.13,5421500,43.2357406738677,44.5591844577178,42.8854173193192,43.9169249743788,5571252.88582346,0.0,1.0
2008-07-01,45.42,45.42,43.98,44.12,4898300,44.1991298988763,44.1991298988763,42.797836480682,42.9340733407842,5033601.03488499,0.0,1.0
2008-07-02,43.62,45.55,43.6,45.14,4634800,42.4475131261335,44.3256355546854,42.4280507175474,43.9266561786718,4762822.62754118,0.0,1.0
2008-07-03,43.98,44.59,43.43,44.23,2283600,42.797836480682,43.391439942556,42.2626202445662,43.0411165880074,2346677.68884376,0.0,1.0
2008-07-07,44.38,45.37,43.77,43.77,4887400,43.1870846524026,44.1504738774112,42.5934811905287,42.5934811905287,5022399.95465712,0.0,1.0
2008-07-08,46.32,46.36,44.25,44.25,4557500,45.0749382852476,45.1138631024197,43.0605789965934,43.0605789965934,4683387.44390674,0.0,1.0
2008-07-09,44.47,46.45,44.42,46.17,4843600,43.2746654910398,45.2014439410568,43.2260094695747,44.9289702208524,4977390.10933772,0.0,1.0
2008-07-10,45.15,45.71,43.89,44.28,4147400,43.9363873829648,44.4813348233737,42.7102556420449,43.0897726094725,4261959.64560808,0.0,1.0
2008-07-11,44.1,45.06,43.13,44.84,4868000,42.9146109321982,43.8488065443277,41.9706841157757,43.6347200498814,5002464.08709556,0.0,1.0
2008-07-14,44.34,45.0,44.18,44.84,2917600,43.1481598352306,43.7904193185696,42.9924605665423,43.6347200498814,2998190.06173172,0.0,1.0
2008-07-15,44.56,44.9,43.37,44.24,6497800,43.3622463296769,43.6931072756394,42.2042330188081,43.0508477923004,6677282.4866741,0.0,1.0
2008-07-16,46.0,46.31,44.6,44.75,5360700,44.7635397478711,45.0652070809546,43.401171146849,43.5471392112442,5508773.46583673,0.0,1.0
2008-07-17,47.86,48.23,46.01,46.23,7058800,46.573543746372,46.9335983052136,44.7732709521642,44.9873574466105,7253778.45069641,0.0,1.0
2008-07-18,48.46,48.7,46.97,47.78,5092600,47.157416003953,47.3909649069853,45.7074665642936,46.4956941120279,5233267.99711233,0.0,1.0
2008-07-21,48.15,48.86,47.98,48.56,4849100,46.8557486708695,47.5466641756736,46.6903181978882,47.2547280468831,4983042.03055363,0.0,1.0
2008-07-22,48.13,48.56,47.68,47.97,4451800,46.8362862622834,47.2547280468831,46.3983820690977,46.6805869935952,4574767.79435744,0.0,1.0
2008-07-23,49.07,49.36,48.17,48.41,3257400,47.7510194658269,48.0332243903243,46.8752110794555,47.1087599824879,3347376.03067072,0.0,1.0
2008-07-24,47.22,49.1,47.0,48.64,4493500,45.950746671619,47.7802130787059,45.7366601771727,47.3325776812272,4617619.63339439,0.0,1.0
2008-07-25,47.73,48.37,47.48,47.95,4116500,46.4470380905628,47.0698351653158,46.2037579832374,46.6611245850092,4230206.12459509,0.0,1.0
2008-07-28,46.05,47.95,45.82,47.37,4958500,44.8121957693362,46.6611245850092,44.5883780705969,46.0967147360143,5095463.88164818,0.0,1.0
2008-07-29,47.4,47.67,45.92,46.65,6517500,46.1259083488933,46.3886508648047,44.685690113527,45.3960680269171,6697526.64084743,0.0,1.0
2008-07-30,44.29,44.41,42.47,44.0,14765900,43.0995038137655,43.2162782652817,41.3284246324367,42.8172988892681,15173764.2694421,0.0,1.0
2008-07-31,43.18,44.0,42.9,43.68,5297000,42.0193401372408,42.8172988892681,41.7468664170364,42.5059003518916,5443313.94193615,0.0,1.0
2008-08-01,42.9,43.67,42.51,43.47,5138400,41.7468664170364,42.4961691475985,41.3673494496087,42.3015450617382,5280333.08651023,0.0,1.0
2008-08-04,41.8,42.79,41.17,42.51,6454300,40.6764339448046,41.6398231698132,40.0633680743447,41.3673494496087,6632580.9279665,0.0,1.0
2008-08-05,43.83,43.97,42.12,42.29,5806200,42.6518684162868,42.788105276389,40.9878324821811,41.1532629551624,5966579.08432502,0.0,1.0
2008-08-06,45.48,45.5,43.28,43.3,6092900,44.2575171246343,44.2769795332204,42.1166521801709,42.136114588757,6261198.32297957,0.0,1.0
2008-08-07,45.98,46.73,45.08,45.4,5838500,44.7440773392851,45.4739176612613,43.8682689529137,44.1796674902902,5999771.27619298,0.0,1.0
2008-08-08,46.65,47.18,45.79,46.25,4436500,45.3960680269171,45.911821854447,44.5591844577178,45.0068198551965,4559045.17715683,0.0,1.0
2008-08-11,47.52,48.23,46.29,46.7,4044100,46.2426828004095,46.9335983052136,45.0457446723686,45.4447240483822,4155806.28895299,0.0,1.0
2008-08-12,48.57,48.99,47.26,47.32,5195300,47.2644592511761,47.6731698314828,45.9896714887911,46.0480587145492,5338804.78054387,0.0,1.0
2008-08-13,48.46,48.71,47.34,48.16,4820300,47.157416003953,47.4006961112783,46.0675211231352,46.8654798751625,4953446.51582307,0.0,1.0
2008-08-14,48.6,49.27,47.8,48.0,3817600,47.2936528640552,47.9456435516872,46.5151565206139,46.7097806064742,3923049.89706163,0.0,1.0
2008-08-15,48.24,48.56,46.68,48.47,5032900,46.9433295095066,47.2547280468831,45.4252616397962,47.167147208246,5171918.96136879,0.0,1.0
2008-08-18,47.76,48.97,47.03,48.42,3653200,46.4762317034419,47.6537074228967,45.7658537900517,47.1184911867809,3754108.83380803,0.0,1.0
2008-08-19,46.43,47.92,46.06,47.65,5090100,45.1819815324708,46.6319309721301,44.8219269736292,46.3691884562187,5230698.9420142,0.0,1.0
2008-08-20,47.06,47.75,46.05,46.67,4682400,45.7950474029308,46.4665004991489,44.8121957693362,45.4155304355032,4811737.43660975,0.0,1.0
2008-08-21,46.94,47.1,46.12,46.88,2543400,45.6782729514146,45.8339722201029,44.8803141993873,45.6198857256565,2613653.89464233,0.0,1.0
2008-08-22,47.75,47.98,46.82,46.82,2282100,46.4665004991489,46.6903181978882,45.5614984998984,45.5614984998984,2345136.25578487,0.0,1.0
2008-08-25,46.82,47.96,46.69,47.91,2814500,45.5614984998984,46.6708557893022,45.4349928440892,46.6221997678371,2892242.22948448,0.0,1.0
2008-08-26,47.24,47.84,46.78,46.86,3055000,45.9702090802051,46.554081337786,45.5225736827264,45.6004233170705,3139385.32992541,0.0,1.0
2008-08-27,48.04,48.39,47.0175,47.04,2638500,46.7487054236463,47.0892975739018,45.7536897846855,45.7755849943448,2711380.75057552,0.0,1.0
2008-08-28,48.88,49.61,47.78,47.8,3002500,47.5661265842596,48.2765044976497,46.4956941120279,46.5151565206139,3085435.17286451,0.0,1.0
2008-08-29,48.81,48.92,47.98,48.3,3056800,47.4980081542085,47.6050514014317,46.6903181978882,47.0017167352647,3141235.04959608,0.0,1.0
2008-09-02,48.97,50.17,48.61,49.66,4515300,47.6537074228967,48.8214519380586,47.3033840683482,48.3251605191148,4640021.79385016,0.0,1.0
2008-09-03,47.61,49.18,46.95,48.99,4531200,46.3302636390466,47.8580627130501,45.6880041557076,47.6731698314828,4656360.98427432,0.0,1.0
2008-09-04,46.0,47.61,46.0,47.45,3740600,44.7635397478711,46.3302636390466,44.7635397478711,46.1745643703584,3843923.00003896,0.0,1.0
2008-09-05,46.48,46.71,45.07,45.74,4785400,45.2306375539359,45.4544552526752,43.8585377486207,44.5105284362527,4917582.50665306,0.0,1.0
2008-09-08,45.94,46.72,44.94,45.65,6113500,44.7051525221131,45.4641864569683,43.7320320928115,44.4229475976156,6282367.33698822,0.0,1.0
2008-09-09,44.21,46.68,44.1,46.13,6511600,43.0216541794214,45.4252616397962,42.9146109321982,44.8900454036804,6691463.67081582,0.0,1.0
2008-09-10,45.6,45.95,44.75,45.19,5434400,44.3742915761505,44.7148837264061,43.5471392112442,43.9753122001369,5584509.21012985,0.0,1.0
2008-09-11,45.56,45.71,44.57,45.29,4091700,44.3353667589785,44.4813348233737,43.3719775339699,44.072624243067,4204721.09802155,0.0,1.0
2008-09-12,44.99,45.2,43.8,44.08,4141700,43.7806881142766,43.9850434044299,42.6226748034077,42.8951485236122,4256102.19998432,0.0,1.0
2008-09-15,43.3,44.5,42.72,43.61,4940500,42.136114588757,43.3038591039188,41.5717047397621,42.4377819218404,5076966.68494157,0.0,1.0
2008-09-16,42.96,44.31,42.19,43.42,8043600,41.8052536427944,43.1189662223515,41.0559509122323,42.2528890402732,8265780.63495519,0.0,1.0
2008-09-17,41.04,43.81,41.0,42.55,8744900,39.9368624185355,42.6324060077008,39.8979376013634,41.4062742667808,8986451.97108503,0.0,1.0
2008-09-18,43.79,43.87,41.16,42.05,7713700,42.6129435991147,42.6907932334588,40.0536368700517,40.91971405213,7926768.12420481,0.0,1.0
2008-09-19,43.42,45.1,41.84,45.08,9930900,42.2528890402732,43.8877313614998,40.7153587619767,43.8682689529137,10205211.709642,0.0,1.0
2008-09-22,40.8,43.77,40.73,43.52,5500600,39.7033135155031,42.5934811905287,39.635195085452,42.3502010832033,5652537.78912856,0.0,1.0
2008-09-23,40.06,41.78,39.32,41.14,5801500,38.98320439782,40.6569715362186,38.2630952801368,40.0341744614656,5961749.26074052,0.0,1.0
2008-09-24,39.46,40.15,38.36,39.15,6812100,38.399332140239,39.0707852364571,37.3288996680073,38.0976648071556,7000264.0936121,0.0,1.0
2008-09-25,39.23,40.61,39.0701,39.5,5289700,38.1755144414997,39.5184206339358,38.0199124848544,38.4382569574111,5435812.30104958,0.0,1.0
2008-09-26,39.63,39.77,38.5,38.77,7508100,38.5647626132203,38.7009994733225,37.4651365281095,37.727879044021,7715489.03293389,0.0,1.0
2008-09-29,36.0,39.56,35.9989,39.22,6695100,35.0323354548557,38.4966441831692,35.0312650223834,38.1657832372067,6880032.3150192,0.0,1.0
2008-09-30,36.99,37.5,35.1,37.1,9531100,35.9957246798642,36.492016098808,34.1565270684843,36.1027679270874,9794368.41834768,0.0,1.0
2008-10-01,34.97,36.76,34.47,36.66,6927700,34.0300214126751,35.7719069811249,33.5434611980243,35.6745949381947,7119057.20135002,0.0,1.0
2008-10-02,33.97,35.43,33.82,34.91,7870000,33.0569009833735,34.4776568101538,32.9109329189783,33.971634186917,8087385.44894045,0.0,1.0
2008-10-03,32.68,34.67,32.24,34.67,11605800,31.8015756295745,33.7380852838846,31.3734026406819,33.7380852838846,11926375.863191,0.0,1.0
2008-10-06,30.81,32.36,28.88,31.63,10908600,29.9818404267806,31.490177092198,28.1037179982287,30.7797991788079,11209917.7774221,0.0,1.0
2008-10-07,29.11,32.04,28.78,31.78,8478100,28.327535696968,31.1787785548216,28.0064059552985,30.9257672432032,8712282.41101169,0.0,1.0
2008-10-08,28.99,30.93,28.3,28.57,9524500,28.2107612454518,30.0986148782968,27.5393081492338,27.8020506651452,9787586.1128886,0.0,1.0
2008-10-09,27.8,29.98,27.64,29.21,6470700,27.052747934583,29.1741504704604,26.8970486658948,28.4248477398982,6649433.92941028,0.0,1.0
2008-10-10,27.99,29.34,26.21,27.5,12733600,27.2376408161503,28.5513533957074,25.5054864519935,26.7608118057925,13085327.9990633,0.0,1.0
2008-10-13,31.27,31.52,28.87,28.98,7244400,30.4294758242594,30.6727559315847,28.0939867939357,28.2010300411588,7444505.10118222,0.0,1.0
2008-10-14,29.63,33.12,29.41,32.52,7323900,28.8335583202048,32.2297486184672,28.6194718257585,31.6458763608863,7526201.05330304,0.0,1.0
2008-10-15,26.53,29.63,26.45,29.15,5273700,25.81688498937,28.8335583202048,25.7390353550259,28.3664605141401,5419370.3484215,0.0,1.0
2008-10-16,27.49,27.52,24.56,27.51,8700600,26.7510806014995,26.7802742143786,23.899837743646,26.7705430100856,8940928.31474602,0.0,1.0
2008-10-17,29.79,30.87,26.98,27.26,8404500,28.9892575888931,30.0402276525387,26.2547891825557,26.5272629027602,8636649.42892247,0.0,1.0
2008-10-20,31.11,31.12,28.89,30.4,5382300,30.2737765555711,30.2835077598641,28.1134492025217,29.582861050767,5530970.10188464,0.0,1.0
2008-10-21,28.18,30.46,28.16,30.3,4550500,27.4225336977176,29.6412482765251,27.4030712891316,29.4855490078369,4676194.08963195,0.0,1.0
2008-10-22,26.74,28.23,25.91,28.08,4460700,26.0212402795234,27.4711897191827,25.2135503232031,27.3252216547874,4583913.6305068,0.0,1.0
2008-10-23,26.79,27.76,25.3,26.59,6187900,26.0698963009884,27.0138231174109,24.6199468613291,25.8752722151281,6358822.41670884,0.0,1.0
2008-10-24,24.77,26.39,24.75,24.96,5676400,24.1041930337993,25.6806481292678,24.0847306252133,24.2890859153666,5833193.74362967,0.0,1.0
2008-10-27,22.8,24.74,22.73,24.49,6697300,22.1871457880753,24.0749994209203,22.1190273580242,23.8317193135949,6882293.08350555,0.0,1.0
2008-10-28,26.62,26.81,23.39,23.39,7666300,25.9044658280072,26.0893587095745,22.7612868413632,22.7612868413632,7878058.83954409,0.0,1.0
2008-10-29,28.04,29.4,25.81,26.23,7480300,27.2862968376154,28.6097406214655,25.1162382802729,25.5249488605796,7686921.14024258,0.0,1.0
2008-10-30,27.73,29.255,26.5,29.13,7332100,26.9846295045319,28.4686381592167,25.787691376491,28.3469981055541,7534627.55402492,0.0,1.0
2008-10-31,22.78,24.65,21.91,23.8618,25463100,22.1676833794892,23.9874185822831,21.3210686059969,23.2204050599076,26166442.7477656,0.0,1.0
2008-11-03,23.18,23.59,22.8,22.99,8962700,22.5569315512098,22.9559109272235,22.1871457880753,22.3720386696426,9210268.0512349,0.0,1.0
2008-11-04,23.4,24.9,22.88,23.76,7799100,22.7710180456562,24.2306986896085,22.2649954224194,23.1213414002047,8014527.04635722,0.0,1.0
2008-11-05,22.37,24.0,22.35,23.49,8818900,21.7687040034756,23.3548903032371,21.7492415948896,22.8585988842933,9062496.00198994,0.0,1.0
2008-11-06,22.21,22.81,21.62,22.29,7969100,21.6130047347874,22.1968769923683,21.0388636814994,21.6908543691315,8189222.79303064,0.0,1.0
2008-11-07,23.56,23.87,22.03,22.3,5964200,22.9267173143444,23.2283846474279,21.4378430575131,21.7005855734245,6128943.3665274,0.0,1.0
2008-11-10,22.93,23.95,22.725,23.95,4829100,22.3136514438845,23.306234281772,22.1141617558776,23.306234281772,4962489.58976851,0.0,1.0
2008-11-11,23.48,23.95,22.7,23.1,5848600,22.8488676800003,23.306234281772,22.0898337451451,22.4790819168657,6010150.25878946,0.0,1.0
2008-11-12,20.75,23.15,20.65,22.99,9513100,20.1922489080071,22.5277379383308,20.0949368650769,22.3720386696426,9775871.22164107,0.0,1.0
2008-11-13,22.22,22.31,19.28,20.87,9490300,21.6227359390804,21.7103167777175,18.7617618769338,20.3090233595233,9752441.43914604,0.0,1.0
2008-11-14,20.44,21.19,20.02,21.19,9320500,19.8905815749236,20.6204218968998,19.481870994617,20.6204218968998,9577951.21688048,0.0,1.0
2008-11-17,19.3,20.47,19.26,20.47,4836600,18.7812242855199,19.9197751878027,18.7422994683478,19.9197751878027,4970196.75506292,0.0,1.0
2008-11-18,18.45,19.68,17.95,19.36,6439900,17.9540719206135,19.1510100486544,17.4675117059628,18.8396115112779,6617783.17060122,0.0,1.0
2008-11-19,17.11,18.61,17.11,17.99,6749100,16.6500905453495,18.1097711893018,16.6500905453495,17.5064365231348,6935523.90513898,0.0,1.0
2008-11-20,17.34,18.85,16.56,17.05,11033700,16.8739082440888,18.3433200923342,16.1148743092336,16.5917033195914,11338473.2945329,0.0,1.0
2008-11-21,18.87,18.87,16.87,17.65,10740000,18.3627825009202,18.3627825009202,16.4165416423171,17.1755755771723,11036660.7016036,0.0,1.0
2008-11-24,20.43,20.66,18.02,18.15,6768900,19.8808503706306,20.10466806937,17.5356301360139,17.6621357918231,6955870.82151625,0.0,1.0
2008-11-25,18.72,20.9,18.31,20.5,7384600,18.216814436525,20.3382169724023,17.8178350605113,19.9489688006817,7588577.71108582,0.0,1.0
2008-11-26,20.01,21.0,18.51,18.65,5725500,19.472139790324,20.4355290153325,18.0124591463716,18.1486960064738,5883649.9857571,0.0,1.0
2008-11-28,19.06,19.9,18.955,19.73,2114500,18.5476753824875,19.3650965431008,18.4454977374108,19.1996660701195,2172906.80200566,0.0,1.0
2008-12-01,17.77,18.92,17.763,18.59,5453300,17.2923500286885,18.4114385223853,17.2855381856834,18.0903087807158,5603931.26667177,0.0,1.0
2008-12-02,19.03,19.05,17.5,17.82,6579500,18.5184817696084,18.5379441781945,17.0296075127771,17.3410060501536,6761239.20728128,0.0,1.0
2008-12-03,19.09,19.75,18.35,18.63,9349200,18.5768689953665,19.2191284787055,17.8567598776834,18.1292335978878,9607443.96940712,0.0,1.0
2008-12-04,18.75,19.38,18.42,18.67,7147800,18.246008049404,18.859073919864,17.9248783077345,18.1681584150599,7345236.81219015,0.0,1.0
2008-12-05,19.98,20.12,18.044,18.044,6388600,19.4429461774449,19.5791830375471,17.5589850263171,17.5589850263171,6565066.15998741,0.0,1.0
2008-12-08,21.87,22.05,20.3,20.7,8735900,21.2821437888248,21.4573054660991,19.7543447148214,20.143592886542,8977203.37273175,0.0,1.0
2008-12-09,19.35,21.59,19.23,21.42,10705600,18.8298803069849,21.0096700686204,18.7131058554687,20.8442395956391,11001310.5034532,0.0,1.0
2008-12-10,17.0,17.29,15.5,16.84,45204100,16.5430472981263,16.8252522226237,15.083366654174,16.387348029438,46452729.4247075,0.0,1.0
2008-12-11,17.01,18.1,16.73,17.24,13765900,16.5527785024193,17.613479770358,16.2803047822149,16.7765962011587,14146142.2301867,0.0,1.0
2008-12-12,17.01,17.85,16.57,16.65,8383500,16.5527785024193,17.3701996630326,16.1246055135266,16.2024551478708,8615069.36609812,0.0,1.0
2008-12-15,16.3,17.34,16.1,17.09,5777100,15.8618629976152,16.8739082440888,15.6672389117549,16.6306281367634,5936675.2829827,0.0,1.0
2008-12-16,16.06,16.75,15.89,16.35,11449600,15.6283140945828,16.2997671908009,15.4628836216016,15.9105190190803,11765861.3006593,0.0,1.0
2008-12-17,17.22,17.46,15.92,16.0,14391400,16.7571337925726,16.990682695605,15.4920772344806,15.5699268688247,14788919.815741,0.0,1.0
2008-12-18,16.76,17.41,16.41,16.57,7688600,16.3094983950939,16.9420266741399,15.9689062448384,16.1246055135266,7900974.81101951,0.0,1.0
2008-12-19,17.39,17.63,16.75,17.5,9993100,16.9225642655539,17.1561131685863,16.2997671908009,17.0296075127771,10269129.8004837,0.0,1.0
2008-12-22,16.38,17.55,16.03,17.55,7024200,15.9397126319593,17.0782635342421,15.5991204817038,17.0782635342421,7218222.72813819,0.0,1.0
2008-12-23,15.85,16.71,15.56,16.49,5666800,15.4239588044295,16.2608423736288,15.1417538799321,16.0467558791825,5823328.57205282,0.0,1.0
2008-12-24,15.8,15.96,15.65,15.7,2045600,15.3753027829644,15.5310020516527,15.2293347185692,15.2779907400343,2102103.64350097,0.0,1.0
2008-12-26,15.32,15.88,15.01,15.82,4842200,14.9082049768997,15.4531524173086,14.6065376438162,15.3947651915505,4975951.43848277,0.0,1.0
2008-12-29,15.12,15.39,14.79,15.31,4421200,14.7135808910394,14.9763234069508,14.3924511493699,14.8984737726067,4543322.55995622,0.0,1.0
2008-12-30,15.34,15.59,14.96,15.1,3894700,14.9276673854857,15.1709474928111,14.5578816223511,14.6941184824534,4002279.55628823,0.0,1.0
2008-12-31,16.04,16.16,15.22,15.23,5705800,15.6088516859968,15.725626137513,14.8108929339695,14.8206241382626,5863405.83158378,0.0,1.0
2009-01-02,17.44,17.52,15.98,16.05,5874000,16.971220287019,17.0490699213631,15.5504644602387,15.6185828902898,6036251.85858654,0.0,1.0
2009-01-05,16.7,17.68,16.58,17.45,8065000,16.2511111693358,17.2047691900513,16.1343367178196,16.980951491312,8287771.74659527,0.0,1.0
2009-01-06,18.56,18.63,16.61,17.12,17913900,18.0611151678367,18.1292335978878,16.1635303306987,16.6598217496425,18408718.4490183,0.0,1.0
2009-01-07,17.76,18.23,17.4,18.0,9376200,17.2826188243955,17.7399854261672,16.9322954698469,17.5161677274278,9635189.76446699,0.0,1.0
2009-01-08,18.85,20.6,17.5,17.92,9922900,18.3433200923342,20.0462808436119,17.0296075127771,17.4383180930837,10196990.7333279,0.0,1.0
2009-01-09,17.79,18.95,17.68,18.85,7147800,17.3118124372745,18.4406321352643,17.2047691900513,18.3433200923342,7345236.81219015,0.0,1.0
2009-01-12,17.51,18.03,17.22,17.74,4368600,17.0393387170701,17.5453613403069,16.7571337925726,17.2631564158094,4489269.64069138,0.0,1.0
2009-01-13,17.21,17.69,16.94,17.4075,9160300,16.7474025882796,17.2145003943444,16.4846600723682,16.9395938730667,9413326.16619176,0.0,1.0
2009-01-14,16.67,17.04,16.27,16.96,6337000,16.2219175564568,16.5819721152984,15.8326693847362,16.5041224809542,6512040.86276182,0.0,1.0
2009-01-15,17.25,17.37,16.43,16.5,11001600,16.7863274054517,16.9031018569679,15.9883686534244,16.0564870834755,11305486.6270728,0.0,1.0
2009-01-16,17.53,17.86,16.72,17.43,8902900,17.0588011256561,17.3799308673256,16.2705735779219,16.961489082726,9148816.2532874,0.0,1.0
2009-01-20,16.63,17.49,16.57,17.27,7776600,16.1829927392847,17.0198763084841,16.1246055135266,16.8057898140377,7991405.55047399,0.0,1.0
2009-01-21,17.56,17.59,16.64,16.91,5732200,17.0879947385352,17.1171883514142,16.1927239435777,16.4554664594892,5890535.05342011,0.0,1.0
2009-01-22,16.5,17.48,16.2602,17.47,6417100,16.0564870834755,17.010145104191,15.823132804529,17.000413899898,6594353.38810619,0.0,1.0
2009-01-23,16.95,17.22,16.01,16.27,7135300,16.4943912766612,16.7571337925726,15.5796580731178,15.8326693847362,7332391.53669946,0.0,1.0
2009-01-26,16.32,17.14,16.01,16.79,6308500,15.8813254062012,16.6792841582285,15.5796580731178,16.338692007973,6482753.63464306,0.0,1.0
2009-01-27,16.49,16.79,16.12,16.51,4936800,16.0467558791825,16.338692007973,15.6867013203409,16.0662182877685,5073164.48339634,0.0,1.0
2009-01-28,16.88,17.12,16.61,16.8,5805100,16.4262728466101,16.6598217496425,16.1635303306987,16.348423212266,5965448.70008185,0.0,1.0
2009-01-29,16.19,16.74,15.91,16.29,9374200,15.754819750392,16.2900359865079,15.4823460301876,15.8521317933222,9633134.52038852,0.0,1.0
2009-01-30,15.44,16.305,15.3975,16.305,13189500,15.0249794284159,15.8667285997617,14.9836218101706,15.8667285997617,13553820.8867598,0.0,1.0
2009-02-02,14.86,15.37,14.66,15.2,14379100,14.460569579421,14.9568609983648,14.2659454935607,14.7914305253835,14776280.0646581,0.0,1.0
2009-02-03,15.5,15.79,14.24,15.015,17998800,15.083366654174,15.3655715786714,13.857234913254,14.6114032459627,18495963.5601511,0.0,1.0
2009-02-04,17.27,17.6,16.03,16.3,24359400,16.8057898140377,17.1269195557072,15.5991204817038,15.8618629976152,25032256.3030394,0.0,1.0
2009-02-05,18.7,18.94,17.03,17.1,19734000,18.1973520279389,18.4309009309713,16.5722409110053,16.6403593410564,20279093.3226672,0.0,1.0
2009-02-06,19.34,19.45,18.7,18.93,13069600,18.8201491026919,18.9271923499151,18.1973520279389,18.4211697266783,13430609.0042531,0.0,1.0
2009-02-09,18.58,19.1,18.46,19.1,10132500,18.0805775764227,18.5866001996595,17.9638031249066,18.5866001996595,10412380.3127559,0.0,1.0
2009-02-10,16.84,18.58,16.57,18.45,16657000,16.387348029438,18.0805775764227,16.1246055135266,17.9540719206135,17117100.3078782,0.0,1.0
2009-02-11,17.03,17.42,16.64,17.0,11442200,16.5722409110053,16.9517578784329,16.1927239435777,16.5430472981263,11758256.8975688,0.0,1.0
2009-02-12,16.95,16.98,16.38,16.79,6179700,16.4943912766612,16.5235848895403,15.9397126319593,16.338692007973,6350395.91598695,0.0,1.0
2009-02-13,16.93,17.2,16.69,17.05,6630000,16.4749288680752,16.7376713839866,16.2413799650428,16.5917033195914,6813134.12026367,0.0,1.0
2009-02-17,16.45,16.74,16.16,16.46,7327700,16.0078310620104,16.2900359865079,15.725626137513,16.0175622663035,7530106.01705222,0.0,1.0
2009-02-18,16.53,16.93,16.11,16.55,6415300,16.0856806963546,16.4749288680752,15.6769701160479,16.1051431049406,6592503.66843551,0.0,1.0
2009-02-19,16.19,17.08,16.19,16.79,6641800,15.754819750392,16.6208969324704,15.754819750392,16.338692007973,6825260.0603269,0.0,1.0
2009-02-20,16.38,16.53,15.95,16.03,9148400,15.9397126319593,16.0856806963546,15.5212708473597,15.5991204817038,9401097.46392463,0.0,1.0
2009-02-23,16.02,16.77,15.93,16.2,7110500,15.5893892774108,16.3192295993869,15.5018084387736,15.7645509546851,7306906.51012591,0.0,1.0
2009-02-24,17.12,17.31,16.06,16.06,8448600,16.6598217496425,16.8447146312098,15.6283140945828,15.6283140945828,8681967.56085363,0.0,1.0
2009-02-25,16.75,17.18,16.13,16.71,7031800,16.2997671908009,16.7182089754006,15.6964325246339,16.2608423736288,7226032.65563652,0.0,1.0
2009-02-26,16.13,17.07,16.11,16.78,4976900,15.6964325246339,16.6111657281774,15.6769701160479,16.32896080368,5114372.12717049,0.0,1.0
2009-02-27,16.31,16.65,15.53,15.63,6646200,15.8715942019082,16.2024551478708,15.112560267053,15.2098723099832,6829781.59729962,0.0,1.0
2009-03-02,15.34,16.31,15.25,15.84,6056100,14.9276673854857,15.8715942019082,14.8400865468486,15.4142276001365,6223381.83193498,0.0,1.0
2009-03-03,14.92,15.95,14.75,15.35,9192800,14.5189568051791,15.5212708473597,14.3535263321978,14.9373985897787,9446723.88246754,0.0,1.0
2009-03-04,15.93,16.26,14.95,15.06,7598000,15.5018084387736,15.8229381804432,14.5481504180581,14.6551936652813,7807872.25426297,0.0,1.0
2009-03-05,15.29,15.92,15.14,15.52,6555300,14.8790113640206,15.4920772344806,14.7330432996254,15.10282906276,6736370.75393131,0.0,1.0
2009-03-06,15.31,15.61,14.76,15.095,9533700,14.8984737726067,15.1904099013971,14.3632575364908,14.6892528803068,9797040.23564973,0.0,1.0
2009-03-09,15.7,16.02,15.07,15.12,6225400,15.2779907400343,15.5893892774108,14.6649248695743,14.7135808910394,6397358.24318091,0.0,1.0
2009-03-10,16.73,16.78,15.74,16.0,5393300,16.2803047822149,16.32896080368,15.3169155572063,15.5699268688247,5542273.94431644,0.0,1.0
2009-03-11,17.51,17.66,16.57,16.82,6185600,17.0393387170701,17.1853067814653,16.1246055135266,16.367885620852,6356458.88601854,0.0,1.0
2009-03-12,18.0,18.05,17.13,17.26,6562600,17.5161677274278,17.5648237488929,16.6695529539355,16.7960586097447,6743872.39481787,0.0,1.0
2009-03-13,17.76,17.95,17.33,17.63,3813500,17.2826188243955,17.4675117059628,16.8641770397958,17.1561131685863,3918836.64670067,0.0,1.0
2009-03-16,17.31,18.06,17.31,17.8,3972000,16.8447146312098,17.5745549531859,16.8447146312098,17.3215436415675,4081714.73992266,0.0,1.0
2009-03-17,18.38,18.4,17.31,17.31,5716000,17.8859534905624,17.9054158991485,16.8447146312098,16.8447146312098,5873887.57638419,0.0,1.0
2009-03-18,18.79,19.06,17.65,18.39,9831600,18.2849328665761,18.5476753824875,17.1755755771723,17.8956846948554,10103168.8411439,0.0,1.0
2009-03-19,18.94,19.43,18.47,18.99,7923900,18.4309009309713,18.9077299413291,17.9735343291996,18.4795569524364,8142774.2768563,0.0,1.0
2009-03-20,18.22,19.26,18.07,18.45,5455500,17.7302542218742,18.7422994683478,17.5842861574789,17.9540719206135,5606192.03515813,0.0,1.0
2009-03-23,19.65,19.78,18.3,18.3,5448000,19.1218164357754,19.2483220915846,17.8081038562183,17.8081038562183,5598484.86986372,0.0,1.0
2009-03-24,19.19,19.74,19.14,19.44,3508200,18.6741810382967,19.2093972744125,18.6255250168316,18.9174611456221,3605103.63811599,0.0,1.0
2009-03-25,18.99,19.75,18.34,19.45,7489400,18.4795569524364,19.2191284787055,17.8470286733904,18.9271923499151,7696272.5007998,0.0,1.0
2009-03-26,19.5,19.75,18.99,19.21,6875500,18.9758483713802,19.2191284787055,18.4795569524364,18.6936434468827,7065415.33090087,0.0,1.0
2009-03-27,18.69,19.63,18.48,19.63,6346300,18.1876208236459,19.1023540271894,17.9832655334926,19.1023540271894,6521597.7477269,0.0,1.0
2009-03-30,18.18,18.45,17.69,18.33,4904700,17.6913294047021,17.9540719206135,17.2145003943444,17.8372974690973,5040177.81593624,0.0,1.0
2009-03-31,18.19,18.57,17.78,18.15,5683100,17.7010606089951,18.0708463721297,17.3020812329815,17.6621357918231,5840078.81129269,0.0,1.0
2009-04-01,18.39,18.7,17.55,17.65,4941800,17.8956846948554,18.1973520279389,17.0782635342421,17.1755755771723,5078302.59359262,0.0,1.0
2009-04-02,19.45,20.05,18.47,18.47,7267500,18.9271923499151,19.511064607496,17.9735343291996,17.9735343291996,7468243.17028902,0.0,1.0
2009-04-03,20.7,20.89,19.26,19.26,7973700,20.143592886542,20.3284857681093,18.7422994683478,18.7422994683478,8193949.85441124,0.0,1.0
2009-04-06,19.69,20.6,19.19,20.485,7197100,19.1607412529475,20.0462808436119,18.6741810382967,19.9343719942422,7395898.57872542,0.0,1.0
2009-04-07,19.17,19.78,19.01,19.46,6590500,18.6547186297107,19.2483220915846,18.4990193610224,18.9369235542081,6772543.04971306,0.0,1.0
2009-04-08,19.62,19.85,19.04,19.35,7383900,19.0926228228963,19.3164405216357,18.5282129739014,18.8298803069849,7587858.37565838,0.0,1.0
2009-04-09,19.69,20.32,19.39,20.11,7096800,19.1607412529475,19.7738071234074,18.868805124157,19.5694518332541,7292828.0881881,0.0,1.0
2009-04-13,19.42,20.11,19.15,20.1,4441100,18.897998737036,19.5694518332541,18.6352562211246,19.5597206289611,4563772.23853741,0.0,1.0
2009-04-14,18.77,19.62,18.68,19.34,6108000,18.26547045799,19.0926228228963,18.1778896193529,18.8201491026919,6276715.41577233,0.0,1.0
2009-04-15,19.16,19.4,18.6,18.64,7787500,18.6449874254176,18.87853632845,18.1000399850088,18.1389648021808,8002606.63070188,0.0,1.0
2009-04-16,19.0,19.88,18.49,19.77,10591000,18.4892881567294,19.3456341345147,17.9929967377856,19.2385908872916,10883545.0177545,0.0,1.0
2009-04-17,18.62,18.94,18.1,18.94,11465300,18.1195023935948,18.4309009309713,17.613479770358,18.4309009309713,11781994.9666756,0.0,1.0
2009-04-20,17.76,18.62,17.48,18.1,7678500,17.2826188243955,18.1195023935948,17.010145104191,17.613479770358,7890595.828423,0.0,1.0
2009-04-21,19.19,19.29,18.0,18.05,10126600,18.6741810382967,18.7714930812268,17.5161677274278,17.5648237488929,10406317.3427243,0.0,1.0
2009-04-22,19.25,20.14,18.79,18.84,9413700,18.7325682640548,19.5986454461332,18.2849328665761,18.3335888880411,9673725.59093907,0.0,1.0
2009-04-23,19.39,19.48,18.55,19.29,5600200,18.868805124157,18.9563859627941,18.0513839635437,18.7714930812268,5754888.9442384,0.0,1.0
2009-04-24,19.97,20.12,19.01,19.49,6235000,19.4332149731519,19.5791830375471,18.4990193610224,18.9661171670871,6407223.41475776,0.0,1.0
2009-04-27,19.97,20.34,19.32,19.54,6652400,19.4332149731519,19.7932695319935,18.8006866941059,19.0147731885522,6836152.85394299,0.0,1.0
2009-04-28,20.32,21.22,19.59,19.6,13552300,19.7738071234074,20.6496155097788,19.0634292100173,19.0731604143103,13926642.1626017,0.0,1.0
2009-04-29,20.45,21.125,20.25,20.6875,8355500,19.9003127792166,20.5571690689952,19.7056886933563,20.1314288811757,8586295.94899897,0.0,1.0
2009-04-30,20.35,21.12,20.27,20.69,9386800,19.8030007362865,20.5523034668487,19.7251511019424,20.133861682249,9646082.5580831,0.0,1.0
2009-05-01,20.0,20.67,19.49,20.35,9925400,19.4624085860309,20.114399273663,18.9661171670871,19.8030007362865,10199559.7884261,0.0,1.0
2009-05-04,21.0373,21.24,20.05,20.15,9360800,20.4718264073454,20.6690779183648,19.511064607496,19.6083766504262,9619364.38506248,0.0,1.0
2009-05-05,21.38,22.0,21.0,21.58,11831000,20.8053147784671,21.408649444634,20.4355290153325,20.9999388643274,12157796.3464313,0.0,1.0
2009-05-06,20.32,22.02,19.87,21.64,14920100,19.7738071234074,21.4281118532201,19.3359029302217,21.0583260900855,15332223.5878953,0.0,1.0
2009-05-07,19.46,20.382,19.37,20.21,7779800,18.9369235542081,19.8341405900241,18.849342715571,19.6667638761843,7994693.9409996,0.0,1.0
2009-05-08,20.18,20.31,19.45,19.55,6833300,19.6375702633052,19.7640759191144,18.9271923499151,19.0245043928452,7022049.68084431,0.0,1.0
2009-05-11,20.17,20.65,19.66,19.73,6496900,19.6278390590122,20.0949368650769,19.1315476400684,19.1996660701195,6676357.62683877,0.0,1.0
2009-05-12,20.11,20.55,19.76,20.25,6309200,19.5694518332541,19.9976248221468,19.2288596829986,19.7056886933563,6483472.97007052,0.0,1.0
2009-05-13,19.48,20.02,19.48,19.77,7063400,18.9563859627941,19.481870994617,18.9563859627941,19.2385908872916,7258505.512077,0.0,1.0
2009-05-14,20.08,20.45,19.43,19.52,7769200,19.5402582203751,19.9003127792166,18.9077299413291,18.9953107799662,7983801.14738347,0.0,1.0
2009-05-15,21.03,21.61,19.95,19.95,14516900,20.4647226282115,21.0291324772064,19.4137525645659,19.4137525645659,14917886.3816675,0.0,1.0
2009-05-18,21.53,21.7185,21.01,21.03,6824000,20.9512828428623,21.1347160437856,20.4452602196255,20.4647226282115,7012492.79587923,0.0,1.0
2009-05-19,22.07,22.445,20.5,21.34,7913600,21.4767678746851,21.8416880356732,19.9489688006817,20.766389961295,8132189.76985199,0.0,1.0
2009-05-20,22.08,23.23,21.98,22.15,9953300,21.4864990789781,22.6055875726749,21.389187036048,21.5546175090293,10228230.4433214,0.0,1.0
2009-05-21,22.01,22.25,21.38,21.4,6690700,21.418380648927,21.6519295519594,20.8053147784671,20.8247771870531,6875510.77804649,0.0,1.0
2009-05-22,21.9,22.365,21.49,22.07,4541300,21.3113374017039,21.7638384013291,20.9123580256902,21.4767678746851,4666739.9668708,0.0,1.0
2009-05-26,22.44,22.7,21.36,21.62,6268800,21.8368224335267,22.0898337451451,20.785852369881,21.0388636814994,6441957.0396846,0.0,1.0
2009-05-27,22.14,22.69,22.1,22.33,5219400,21.5448863047362,22.0801025408521,21.5059614875642,21.7297791863035,5363570.47168994,0.0,1.0
2009-05-28,22.32,22.96,21.55,21.81,7006800,21.7200479820105,22.3428450567635,20.9707452514483,21.2237565630667,7200342.10465514,0.0,1.0
2009-05-29,22.99,23.04,21.86,21.91,8188200,22.3720386696426,22.4206946911076,21.2724125845318,21.3210686059969,8414374.78183151,0.0,1.0
2009-06-01,23.46,23.76,23.07,23.68,8072900,22.8294052714143,23.1213414002047,22.4498883039867,23.0434917658606,8295889.96070536,0.0,1.0
2009-06-02,23.1,23.64,23.02,23.25,5802300,22.4790819168657,23.0045669486886,22.4012322825216,22.625049981261,5962571.35837194,0.0,1.0
2009-06-03,22.97,23.44,22.52,22.93,8071800,22.3525762610565,22.8099428628283,21.9146720678708,22.3136514438845,8294759.5764622,0.0,1.0
2009-06-04,23.13,23.41,22.73,23.11,5362000,22.5082755297448,22.7807492499492,22.1190273580242,22.4888131211587,5510109.37448775,0.0,1.0
2009-06-05,23.0,23.47,22.48,23.47,4183300,22.3817698739356,22.8391364757073,21.8757472506988,22.8391364757073,4298851.27681734,0.0,1.0
2009-06-08,22.17,22.99,21.79,22.99,8390200,21.5740799176153,22.3720386696426,21.2042941544807,22.3720386696426,8621954.43376112,0.0,1.0
2009-06-09,22.0,22.74,21.94,22.51,7166600,21.408649444634,22.1287585623172,21.3502622188759,21.9049408635778,7364556.10652816,0.0,1.0
2009-06-10,21.96,22.35,21.53,22.04,10106300,21.369724627462,21.7492415948896,20.9512828428623,21.4475742618061,10385456.6153274,0.0,1.0
2009-06-11,21.87,22.34,21.74,21.94,6032400,21.2821437888248,21.7395103905966,21.1556381330156,21.3502622188759,6199027.18960462,0.0,1.0
2009-06-12,21.93,22.035,21.6,21.8,5139200,21.3405310145829,21.4427086596596,21.0194012729134,21.2140253587737,5281155.18414164,0.0,1.0
2009-06-15,21.37,21.85,21.2,21.65,5966300,20.7955835741741,21.2626813802388,20.6301531011928,21.0680572943785,6131101.37280981,0.0,1.0
2009-06-16,20.8,21.79,20.8,21.15,5604300,20.2409049294722,21.2042941544807,20.2409049294722,20.5814970797277,5759102.19459934,0.0,1.0
2009-06-17,20.83,21.26,20.68,21.0,7022500,20.2700985423512,20.6885403269509,20.124130477956,20.4355290153325,7216475.77067144,0.0,1.0
2009-06-18,20.52,20.89,20.24,20.79,6211200,19.9684312092677,20.3284857681093,19.6959574890633,20.2311737251792,6382766.0102235,0.0,1.0
2009-06-19,20.72,20.91,20.46,20.46,7715700,20.163055295128,20.3479481766953,19.9100439835096,19.9100439835096,7928823.36828334,0.0,1.0
2009-06-22,19.97,20.55,19.91,20.43,6242100,19.4332149731519,19.9976248221468,19.3748277473938,19.8808503706306,6414519.53123648,0.0,1.0
2009-06-23,20.42,20.49,19.85,19.99,10453600,19.8711191663376,19.9392375963887,19.3164405216357,19.4526773817379,10742349.7495608,0.0,1.0
2009-06-24,20.94,21.06,20.1,20.1,6951500,20.3771417895744,20.4939162410906,19.5597206289611,19.5597206289611,7143514.6058843,0.0,1.0
2009-06-25,21.05,21.05,20.36,20.63,5866300,20.4841850367976,20.4841850367976,19.8127319405795,20.0754744564909,6028339.16888427,0.0,1.0
2009-06-26,20.9,21.36,20.81,20.88,5404500,20.3382169724023,20.785852369881,20.2506361337652,20.3187545638163,5553783.31115612,0.0,1.0
2009-06-29,20.81,21.13,20.58,20.91,3535300,20.2506361337652,20.5620346711417,20.0268184350258,20.3479481766953,3632952.19537981,0.0,1.0
2009-06-30,21.72,22.085,21.34,21.68,11538900,21.1361757244296,21.4913646811247,20.766389961295,21.0972509072575,11857627.9487648,0.0,1.0
2009-07-01,21.94,22.42,21.75,21.98,5486100,21.3502622188759,21.8173600249407,21.1653693373086,21.389187036048,5637637.26955936,0.0,1.0
2009-07-02,21.4,21.94,21.03,21.87,6155700,20.8247771870531,21.3502622188759,20.4647226282115,21.2821437888248,6325732.98704481,0.0,1.0
2009-07-06,21.16,21.76,20.9,21.46,3730700,20.5912282840207,21.1751005416017,20.3382169724023,20.8831644128112,3833749.54185033,0.0,1.0
2009-07-07,20.25,21.35,20.25,21.05,5841200,19.7056886933563,20.776121165588,19.7056886933563,20.4841850367976,6002545.85569897,0.0,1.0
2009-07-08,20.26,20.64,19.96,20.33,6159600,19.7154198976493,20.0852056607839,19.4234837688589,19.7835383277004,6329740.71299792,0.0,1.0
2009-07-09,20.81,21.05,20.67,20.78,5833500,20.2506361337652,20.4841850367976,20.114399273663,20.2214425208861,5994633.1659967,0.0,1.0
2009-07-10,20.97,21.17,20.65,20.65,4824500,20.4063354024534,20.6009594883137,20.0949368650769,20.0949368650769,4957762.52838795,0.0,1.0
2009-07-13,21.48,21.535,20.58,20.97,5762600,20.9026268213972,20.9561484450088,20.0268184350258,20.4063354024534,5921774.7634135,0.0,1.0
2009-07-14,21.17,21.48,21.03,21.185,4907900,20.6009594883137,20.9026268213972,20.4647226282115,20.6155562947533,5043466.20646186,0.0,1.0
2009-07-15,21.4,21.61,21.14,21.31,6938300,20.8247771870531,21.0291324772064,20.5717658754347,20.737196348416,7129949.99496613,0.0,1.0
2009-07-16,21.45,21.52,21.04,21.27,5725600,20.8734332085182,20.9415516385693,20.4744538325045,20.6982715312439,5883752.74796103,0.0,1.0
2009-07-17,20.93,21.55,20.79,21.55,8070600,20.3674105852814,20.9707452514483,20.2311737251792,20.9707452514483,8293526.43001507,0.0,1.0
2009-07-20,21.42,21.43,20.73,20.83,6112300,20.8442395956391,20.8539707999321,20.1727864994211,20.2700985423512,6281134.19054113,0.0,1.0
2009-07-21,21.98,21.99,21.39,21.56,7172700,21.389187036048,21.398918240341,20.8150459827601,20.9804764557413,7370824.60096761,0.0,1.0
2009-07-22,21.82,22.12,21.59,21.76,5260000,21.2334877673597,21.5254238961502,21.0096700686204,21.1751005416017,5405291.92648371,0.0,1.0
2009-07-23,21.67,22.12,21.53,21.59,7760800,21.0875197029645,21.5254238961502,20.9512828428623,21.0096700686204,7975169.12225375,0.0,1.0
2009-07-24,21.16,21.59,20.85,21.59,8371300,20.5912282840207,21.0096700686204,20.2895609509373,21.0096700686204,8602532.37721921,0.0,1.0
2009-07-27,20.73,21.49,20.49,21.24,9332000,20.1727864994211,20.9123580256902,19.9392375963887,20.6690779183648,9589768.87033189,0.0,1.0
2009-07-28,21.1,21.13,20.6,20.77,5658700,20.5328410582626,20.5620346711417,20.0462808436119,20.2117113165931,5815004.83353486,0.0,1.0
2009-07-29,20.75,21.08,20.65,20.88,4557300,20.1922489080071,20.5133786496766,20.0949368650769,20.3187545638163,4683181.91949889,0.0,1.0
2009-07-30,21.13,21.63,20.89,21.24,6381900,20.5620346711417,21.0485948857925,20.3284857681093,20.6690779183648,6558181.09232439,0.0,1.0
2009-07-31,21.47,21.77,21.02,21.03,7125700,20.8928956171042,21.1848317458947,20.4549914239185,20.4647226282115,7322526.3651226,0.0,1.0
2009-08-03,21.55,21.9,21.14,21.59,6902500,20.9707452514483,21.3113374017039,20.5717658754347,21.0096700686204,7093161.12596079,0.0,1.0
2009-08-04,21.89,22.14,21.35,21.57,13073000,21.3016061974109,21.5448863047362,20.776121165588,20.9902076600344,13434102.9191865,0.0,1.0
2009-08-05,20.4,21.41,20.08,21.23,22454600,19.8516567577516,20.8345083913461,19.5402582203751,20.6593467140718,23074841.8426655,0.0,1.0
2009-08-06,20.69,20.77,20.2532,20.49,9153600,20.133861682249,20.2117113165931,19.7088026787301,19.9392375963887,9406441.09852874,0.0,1.0
2009-08-07,20.71,21.0,20.5,20.91,9760200,20.153324090835,20.4355290153325,19.9489688006817,20.3479481766953,10029796.6275411,0.0,1.0
2009-08-10,20.74,20.8495,20.56,20.58,5664000,20.1825177037141,20.2890743907226,20.0073560264398,20.0268184350258,5820451.23034289,0.0,1.0
2009-08-11,20.34,20.825,20.2,20.61,6693500,19.7932695319935,20.2652329402047,19.6570326718912,20.0560120479049,6878388.11975638,0.0,1.0
2009-08-12,21.1,21.35,20.38,20.38,8911400,20.5328410582626,20.776121165588,19.8321943491655,19.8321943491655,9157551.04062109,0.0,1.0
2009-08-13,21.05,21.34,20.72,21.34,5100700,20.4841850367976,20.766389961295,20.163055295128,20.766389961295,5241591.73563029,0.0,1.0
2009-08-14,21.29,21.53,20.9,20.93,7411400,20.7177339398299,20.9512828428623,20.3382169724023,20.3674105852814,7616117.9817379,0.0,1.0
2009-08-17,19.57,20.88,19.56,20.88,13082600,19.0439668014313,20.3187545638163,19.0342355971383,20.3187545638163,13443968.0907634,0.0,1.0
2009-08-18,19.5,19.91,19.25,19.6,17405200,18.9758483713802,19.3748277473938,18.7325682640548,19.0731604143103,17885967.117649,0.0,1.0
2009-08-19,19.09,19.6,18.62,19.51,16211900,18.5768689953665,19.0731604143103,18.1195023935948,18.9855795756732,16659705.7382055,0.0,1.0
2009-08-20,19.25,19.365,18.95,18.97,7083400,18.7325682640548,18.8444771134244,18.4406321352643,18.4600945438503,7279057.95286208,0.0,1.0
2009-08-21,19.44,19.78,19.1,19.47,5417100,18.9174611456221,19.2483220915846,18.5866001996595,18.9466547585011,5566731.34885072,0.0,1.0
2009-08-24,19.45,19.75,19.131,19.44,5635900,18.9271923499151,19.2191284787055,18.6167669329679,18.9174611456221,5791575.05103982,0.0,1.0
2009-08-25,18.85,19.56,18.7,19.38,9146500,18.3433200923342,19.0342355971383,18.1973520279389,18.859073919864,9399144.98205,0.0,1.0
2009-08-26,19.1,19.2,18.8,18.92,5348900,18.5866001996595,18.6839122425897,18.2946640708691,18.4114385223853,5496647.52577352,0.0,1.0
2009-08-27,19.0,19.17,18.66,19.0,4864500,18.4892881567294,18.6547186297107,18.1584272107669,18.4892881567294,4998867.40995816,0.0,1.0
2009-08-28,18.76,19.2,18.6,19.13,9465400,18.255739253697,18.6839122425897,18.1000399850088,18.6157938125386,9726853.6503686,0.0,1.0
2009-08-31,18.22,18.5,18.03,18.31,10338600,17.7302542218742,18.0027279420786,17.5453613403069,17.8178350605113,10624173.2150464,0.0,1.0
2009-09-01,17.82,18.55,17.74,18.12,10025700,17.3410060501536,18.0513839635437,17.2631564158094,17.632942178944,10302630.2789634,0.0,1.0
2009-09-02,18.21,18.29,17.7,18.09,9544000,17.7205230175812,17.7983726519253,17.2242315986374,17.603748566065,9807624.74265405,0.0,1.0
2009-09-03,18.09,18.67,17.95,18.67,5455600,17.603748566065,18.1681584150599,17.4675117059628,18.1681584150599,5606294.79736206,0.0,1.0
2009-09-04,18.51,18.52,18.11,18.51,3698500,18.0124591463716,18.0221903506646,17.623210974651,18.0124591463716,3800660.11218631,0.0,1.0
2009-09-08,18.93,19.02,18.55,18.9,6871900,18.4211697266783,18.5087505653154,18.0513839635437,18.3919761137992,7061715.89155956,0.0,1.0
2009-09-09,18.53,19.005,18.4,18.95,8580400,18.0319215549577,18.4941537588759,17.9054158991485,18.4406321352643,8817408.14562749,0.0,1.0
2009-09-10,18.05,18.34,17.95,18.14,15279500,17.5648237488929,17.8470286733904,17.4675117059628,17.6524045875301,15701550.9488038,0.0,1.0
2009-09-11,18.18,18.32,17.68,17.92,14316800,17.6913294047021,17.8275662648043,17.2047691900513,17.4383180930837,14712259.2116125,0.0,1.0
2009-09-14,18.11,18.43,17.99,18.32,8967000,17.623210974651,17.9346095120275,17.5064365231348,17.8275662648043,9214686.82600368,0.0,1.0
2009-09-15,18.05,18.31,17.72,18.28,15848200,17.5648237488929,17.8178350605113,17.2436940072234,17.7886414476323,16285959.6025283,0.0,1.0
2009-09-16,18.85,19.009,18.21,18.4,15227600,18.3433200923342,18.4980462405931,17.7205230175812,17.9054158991485,15648217.3649663,0.0,1.0
2009-09-17,18.74,19.2,18.57,18.94,6680800,18.236276845111,18.6839122425897,18.0708463721297,18.4309009309713,6865337.31985784,0.0,1.0
2009-09-18,18.71,18.935,18.43,18.81,6511700,18.2070832322319,18.4260353288248,17.9346095120275,18.3043952751621,6691566.43301977,0.0,1.0
2009-09-21,18.34,19.11,18.28,18.55,7310100,17.8470286733904,18.5963314039526,17.7886414476323,18.0513839635437,7512019.86916129,0.0,1.0
2009-09-22,18.52,18.67,18.26,18.39,6613000,18.0221903506646,18.1681584150599,17.7691790390462,17.8956846948554,6795664.54559635,0.0,1.0
2009-09-23,19.83,20.33,18.55,18.55,29218300,19.2969781130497,19.7835383277004,18.0513839635437,18.0513839635437,30025369.0295776,0.0,1.0
2009-09-24,19.29,19.44,19.01,19.24,11812000,18.7714930812268,18.9174611456221,18.4990193610224,18.7228370597618,12138271.5276855,0.0,1.0
2009-09-25,19.46,19.605,19.09,19.27,8800100,18.9369235542081,19.0780260164568,18.5768689953665,18.7520306726408,9043176.70765194,0.0,1.0
2009-09-28,19.28,19.7964,19.2,19.55,7302100,18.7617618769338,19.2642812666251,18.6839122425897,19.0245043928452,7503798.89284727,0.0,1.0
2009-09-29,19.14,19.53,19.09,19.39,6904900,18.6255250168316,19.0050419842592,18.5768689953665,18.868805124157,7095627.418855,0.0,1.0
2009-09-30,19.05,19.47,18.93,19.3,6800200,18.5379441781945,18.9466547585011,18.4211697266783,18.7812242855199,6988035.39134494,0.0,1.0
2009-10-01,18.46,19.09,18.46,19.03,6158800,17.9638031249066,18.5768689953665,17.9638031249066,18.5184817696084,6328918.61536648,0.0,1.0
2009-10-02,18.32,18.69,18.25,18.32,8115200,17.8275662648043,18.1876208236459,17.7594478347532,17.8275662648043,8339358.37296589,0.0,1.0
2009-10-05,18.67,18.93,18.34,18.43,6081400,18.1681584150599,18.4211697266783,17.8470286733904,17.9346095120275,6249380.66952812,0.0,1.0
2009-10-06,19.22,19.27,18.73,18.9,8193100,18.7033746511757,18.7520306726408,18.226545640818,18.3919761137992,8419410.12982389,0.0,1.0
2009-10-07,20.0,20.14,19.255,19.3,9303500,19.4624085860309,19.5986454461332,18.7374338662013,18.7812242855199,9560481.64221315,0.0,1.0
2009-10-08,20.63,20.69,19.7801,20.09,10458700,20.0754744564909,20.133861682249,19.2484194036275,19.5499894246681,10747590.621961,0.0,1.0
2009-10-09,20.41,20.7,20.08,20.61,6309000,19.8613879620446,20.143592886542,19.5402582203751,20.0560120479049,6483267.44566266,0.0,1.0
2009-10-12,20.58,20.85,20.35,20.35,5955200,20.0268184350258,20.2895609509373,19.8030007362865,19.8030007362865,6119694.7681741,0.0,1.0
2009-10-13,20.77,21.0,20.36,20.4,6017200,20.2117113165931,20.4355290153325,19.8127319405795,19.8516567577516,6183407.33460794,0.0,1.0
2009-10-14,20.91,21.05,20.805,20.93,5364300,20.3479481766953,20.4841850367976,20.2457705316187,20.3674105852814,5512472.90517805,0.0,1.0
2009-10-15,20.35,21.05,20.165,20.67,10435300,19.8030007362865,20.4841850367976,19.6229734568657,20.114399273663,10723544.2662424,0.0,1.0
2009-10-16,20.56,20.74,20.12,20.17,6155600,20.0073560264398,20.1825177037141,19.5791830375471,19.6278390590122,6325630.22484088,0.0,1.0
2009-10-19,20.83,20.99,20.53,20.67,3977500,20.2700985423512,20.4257978110395,19.9781624135608,20.114399273663,4087366.66113858,0.0,1.0
2009-10-20,19.97,20.6,19.74,20.38,10378000,19.4332149731519,20.0462808436119,19.2093972744125,19.8321943491655,10664661.5233931,0.0,1.0
2009-10-21,19.73,20.265,19.69,19.81,6923300,19.1996660701195,19.7202854997958,19.1607412529475,19.2775157044636,7114535.6643773,0.0,1.0
2009-10-22,19.96,19.96,19.31,19.72,8402400,19.4234837688589,19.4234837688589,18.7909554898129,19.1899348658265,8634491.42264003,0.0,1.0
2009-10-23,19.71,20.35,19.53,20.17,4845100,19.1802036615335,19.8030007362865,19.0050419842592,19.6278390590122,4978931.54239661,0.0,1.0
2009-10-26,19.47,19.97,19.4,19.71,4759700,18.9466547585011,19.4332149731519,18.87853632845,19.1802036615335,4891172.6202442,0.0,1.0
2009-10-27,18.95,19.73,18.79,19.47,9807100,18.4406321352643,19.1996660701195,18.2849328665761,18.9466547585011,10077992.1011822,0.0,1.0
2009-10-28,18.52,18.96,18.44,18.95,8663700,18.0221903506646,18.4503633395573,17.9443407163205,18.4406321352643,8903009.06149751,0.0,1.0
2009-10-29,18.7,18.81,18.42,18.7,4331600,18.1973520279389,18.3043952751621,17.9248783077345,18.1973520279389,4451247.62523894,0.0,1.0
2009-10-30,18.24,18.93,18.12,18.664,10324100,17.7497166304602,18.4211697266783,17.632942178944,18.1623196924841,10609272.6954773,0.0,1.0
2009-11-02,18.01,18.4,17.9,18.25,13953300,17.5258989317209,17.9054158991485,17.4188556844977,17.7594478347532,14338718.6003431,0.0,1.0
2009-11-03,17.77,18.05,17.57,17.87,17473700,17.2923500286885,17.5648237488929,17.0977259428282,17.3896620716186,17956359.227338,0.0,1.0
2009-11-04,17.73,18.12,17.7,17.79,10982800,17.2534252115164,17.632942178944,17.2242315986374,17.3118124372745,11286167.3327348,0.0,1.0
2009-11-05,18.16,18.41,17.94,17.97,5731000,17.6718669961161,17.9151471034415,17.4577805016697,17.4869741145488,5889301.90697301,0.0,1.0
2009-11-06,19.0,19.1299,18.16,18.25,11027800,18.4892881567294,18.6156965004957,17.6718669961161,17.7594478347532,11332410.3245013,0.0,1.0
2009-11-09,19.53,19.68,19.07,19.34,13472200,19.0050419842592,19.1510100486544,18.5574065867805,18.8201491026919,13844329.6372574,0.0,1.0
2009-11-10,18.29,18.45,17.77,18.33,20858100,17.7983726519253,17.9540719206135,17.2923500286885,17.8372974690973,21434243.2569942,0.0,1.0
2009-11-11,18.45,18.5,18.18,18.3725,7792400,17.9540719206135,18.0027279420786,17.6913294047021,17.8786550873427,8007641.97869423,0.0,1.0
2009-11-12,18.22,18.5,18.17,18.49,10079900,17.7302542218742,18.0027279420786,17.6815982004091,17.9929967377856,10358327.3934911,0.0,1.0
2009-11-13,18.16,18.39,18.05,18.22,7244200,17.6718669961161,17.8956846948554,17.5648237488929,17.7302542218742,7444299.57677437,0.0,1.0
2009-11-16,18.05,18.32,18.01,18.06,7857700,17.5648237488929,17.8275662648043,17.5258989317209,17.5745549531859,8074745.6978576,0.0,1.0
2009-11-17,17.85,18.17,17.57,18.1,10202000,17.3701996630326,17.6815982004091,17.0977259428282,17.613479770358,10483800.0444842,0.0,1.0
2009-11-18,17.67,17.98,17.615,17.86,5735800,17.1950379857583,17.4967053188418,17.1415163621467,17.3799308673256,5894234.49276145,0.0,1.0
2009-11-19,17.43,17.8,17.32,17.65,6598500,16.961489082726,17.3215436415675,16.8544458355028,17.1755755771723,6780764.02602711,0.0,1.0
2009-11-20,17.3,17.55,17.15,17.24,6454000,16.8349834269168,17.0782635342421,16.6890153625215,16.7765962011587,6632272.64135469,0.0,1.0
2009-11-23,17.25,17.56,17.18,17.46,5545500,16.7863274054517,17.0879947385352,16.7182089754006,16.990682695605,5698678.01869112,0.0,1.0
2009-11-24,17.06,17.35,16.99,17.17,7539100,16.6014345238844,16.8836394483818,16.5333160938333,16.7084777711076,7747345.3161508,0.0,1.0
2009-11-25,17.51,17.55,17.12,17.12,6170400,17.0393387170701,17.0782635342421,16.6598217496425,16.6598217496425,6340839.03102186,0.0,1.0
2009-11-27,17.01,17.22,16.96,17.14,3128900,16.5527785024193,16.7571337925726,16.5041224809542,16.6792841582285,3215326.5986264,0.0,1.0
2009-11-30,16.89,17.09,16.74,16.99,5593500,16.4360040509031,16.6306281367634,16.2900359865079,16.5333160938333,5748003.8765754,0.0,1.0
2009-12-01,16.98,17.14,16.79,16.95,5865400,16.5235848895403,16.6792841582285,16.338692007973,16.4943912766612,6027414.30904894,0.0,1.0
2009-12-02,16.85,17.15,16.76,16.99,6490900,16.3970792337311,16.6890153625215,16.3094983950939,16.5333160938333,6670191.89460322,0.0,1.0
2009-12-03,16.55,17.14,16.55,16.87,4754300,16.1051431049406,16.6792841582285,16.1051431049406,16.4165416423171,4885623.46123221,0.0,1.0
2009-12-04,16.2,16.72,16.02,16.66,11898800,15.7645509546851,16.2705735779219,15.5893892774108,16.2121863521638,12227469.1206928,0.0,1.0
2009-12-07,16.2,16.35,16.1,16.2,6151500,15.7645509546851,15.9105190190803,15.6672389117549,15.7645509546851,6321416.97447992,0.0,1.0
2009-12-08,16.36,16.45,15.96,16.04,8950000,15.9202502233733,16.0078310620104,15.5310020516527,15.6088516859968,9197217.25133633,0.0,1.0
2009-12-09,16.36,16.41,15.86,16.38,12205100,15.9202502233733,15.9689062448384,15.4336900087225,15.9397126319593,12542229.7513168,0.0,1.0
2009-12-10,16.44,16.6,16.36,16.38,6722200,15.9980998577174,16.1537991264057,15.9202502233733,15.9397126319593,6907880.87228304,0.0,1.0
2009-12-11,16.11,16.5,15.99,16.4,6645900,15.6769701160479,16.0564870834755,15.5601956645317,15.9591750405454,6829473.31068784,0.0,1.0
2009-12-14,16.43,16.45,16.13,16.21,4242200,15.9883686534244,16.0078310620104,15.6964325246339,15.7742821589781,4359378.2149295,0.0,1.0
2009-12-15,16.46,16.875,16.42,16.55,6247800,16.0175622663035,16.4214072444636,15.9786374491314,16.1051431049406,6420376.97686022,0.0,1.0
2009-12-16,16.79,16.99,16.48,16.48,6992500,16.338692007973,16.5333160938333,16.0370246748895,16.0370246748895,7185647.10949376,0.0,1.0
2009-12-17,16.51,16.84,16.49,16.62,6908600,16.0662182877685,16.387348029438,16.0467558791825,16.1732615349917,7099429.62040026,0.0,1.0
2009-12-18,16.72,16.9,16.64,16.74,7865700,16.2705735779219,16.4457352551961,16.1927239435777,16.2900359865079,8082966.67417162,0.0,1.0
2009-12-21,16.86,16.95,16.56,16.86,5239100,16.4068104380241,16.4943912766612,16.1148743092336,16.4068104380241,5383814.62586325,0.0,1.0
2009-12-22,17.07,17.1,16.73,16.82,3798000,16.6111657281774,16.6403593410564,16.2803047822149,16.367885620852,3902908.50509222,0.0,1.0
2009-12-23,17.71,17.765,17.0,17.0,6802500,17.2339628029304,17.287484426542,16.5430472981263,16.5430472981263,6990398.92203523,0.0,1.0
2009-12-24,17.98,17.98,17.7,17.77,2163500,17.4967053188418,17.4967053188418,17.2242315986374,17.2923500286885,2223260.28192918,0.0,1.0
2009-12-28,17.9,17.98,17.82,17.945,3285600,17.4188556844977,17.4967053188418,17.3410060501536,17.4626461038163,3376354.97217772,0.0,1.0
2009-12-29,17.92,17.98,17.705,17.91,3084300,17.4383180930837,17.4967053188418,17.2290972007839,17.4285868887907,3169494.6556756,0.0,1.0
2009-12-30,18.22,18.28,17.74,17.74,5954000,17.7302542218742,17.7886414476323,17.2631564158094,17.2631564158094,6118461.62172698,0.0,1.0
2009-12-31,17.75,18.26,17.73,18.26,3866500,17.2728876201025,17.7691790390462,17.2534252115164,17.7691790390462,3973300.61478121,0.0,1.0
2010-01-04,18.15,18.235,17.89,17.99,3850500,17.6621357918231,17.7448510283137,17.4091244802047,17.5064365231348,3956858.66215313,0.0,1.0
2010-01-05,18.66,18.87,18.23,18.31,6632500,18.1584272107669,18.3627825009202,17.7399854261672,17.8178350605113,6815703.1753618,0.0,1.0
2010-01-06,18.18,18.65,18.06,18.61,5047300,17.6913294047021,18.1486960064738,17.5745549531859,18.1097711893018,5186716.71873407,0.0,1.0
2010-01-07,18.04,18.07,17.78,17.91,5433200,17.5550925445999,17.5842861574789,17.3020812329815,17.4285868887907,5583276.06368274,0.0,1.0
2010-01-08,18.4,18.45,18.03,18.18,4055600,17.9054158991485,17.9540719206135,17.5453613403069,17.6913294047021,4167623.94240442,0.0,1.0
2010-01-11,18.27,18.7,18.13,18.47,6142400,17.7789102433393,18.1973520279389,17.642673383237,17.9735343291996,6312065.6139227,0.0,1.0
2010-01-12,16.85,17.14,16.56,16.74,31920900,16.3970792337311,16.6792841582285,16.1148743092336,16.2900359865079,32802620.3528694,0.0,1.0
2010-01-13,17.17,17.22,16.73,16.85,14347600,16.7084777711076,16.7571337925726,16.2803047822149,16.3970792337311,14743909.9704215,0.0,1.0
2010-01-14,17.18,17.34,16.98,17.1,9110400,16.7182089754006,16.8739082440888,16.5235848895403,16.6403593410564,9362047.82643289,0.0,1.0
2010-01-15,17.03,17.29,16.95,17.21,9530400,16.5722409110053,16.8252522226237,16.4943912766612,16.7474025882796,9793649.08292022,0.0,1.0
2010-01-19,17.17,17.22,16.88,16.9,7651400,16.7084777711076,16.7571337925726,16.4262728466101,16.4457352551961,7862747.27115918,0.0,1.0
2010-01-20,17.21,17.24,16.62,16.99,8092800,16.7474025882796,16.7765962011587,16.1732615349917,16.5333160938333,8316339.63928656,0.0,1.0
2010-01-21,17.38,17.57,17.13,17.29,12834900,16.9128330612609,17.0977259428282,16.6695529539355,16.8252522226237,13189426.1116398,0.0,1.0
2010-01-22,16.77,17.3,16.7,17.25,8718600,16.3192295993869,16.8349834269168,16.2511111693358,16.7863274054517,8959425.51145264,0.0,1.0
2010-01-25,16.83,17.1702,16.665,16.9,7703100,16.377616825145,16.7086723951934,16.2170519543103,16.4457352551961,7915875.33058872,0.0,1.0
2010-01-26,16.74,16.96,16.66,16.75,6189100,16.2900359865079,16.5041224809542,16.2121863521638,16.2997671908009,6360055.56315594,0.0,1.0
2010-01-27,17.13,17.22,16.65,16.65,10947600,16.6695529539355,16.7571337925726,16.2024551478708,16.2024551478708,11249995.036953,0.0,1.0
2010-01-28,16.77,17.3,16.42,17.11,12769100,16.3192295993869,16.8349834269168,15.9786374491314,16.6500905453495,13121808.5814569,0.0,1.0
2010-01-29,16.28,17.0899,16.26,16.91,7559700,15.8424005890292,16.6305308247205,15.8229381804432,16.4554664594892,7768514.33015946,0.0,1.0
2010-02-01,16.74,16.74,16.32,16.52,6576700,16.2900359865079,16.2900359865079,15.8813254062012,16.0759494920616,6758361.86557135,0.0,1.0
2010-02-02,17.07,17.13,16.57,16.73,8118000,16.6111657281774,16.6695529539355,16.1246055135266,16.2803047822149,8342235.71467579,0.0,1.0
2010-02-03,17.27,17.32,16.79,16.92,6417200,16.8057898140377,16.8544458355028,16.338692007973,16.4651976637822,6594456.15031011,0.0,1.0
2010-02-04,16.98,17.18,16.82,17.18,7194600,16.5235848895403,16.7182089754006,16.367885620852,16.7182089754006,7393329.52362729,0.0,1.0
2010-02-05,17.26,17.33,16.83,16.85,10278500,16.7960586097447,16.8641770397958,16.377616825145,16.3970792337311,10562413.1304872,0.0,1.0
2010-02-08,17.49,17.86,17.01,17.38,16170700,17.0198763084841,17.3799308673256,16.5527785024193,16.9128330612609,16617367.7101881,0.0,1.0
2010-02-09,15.96,16.2799,15.7,16.04,47398100,15.5310020516527,15.8423032769863,15.2779907400343,15.6088516859968,48707332.178834,0.0,1.0
2010-02-10,15.94,16.12,15.75,16.04,13675500,15.5115396430667,15.6867013203409,15.3266467614994,15.6088516859968,14053245.1978379,0.0,1.0
2010-02-11,16.12,16.2,15.85,15.87,8684100,15.6867013203409,15.7645509546851,15.4239588044295,15.4434212130155,8923972.55109832,0.0,1.0
2010-02-12,16.06,16.2703,15.92,16.0,8433000,15.6283140945828,15.832961320865,15.4920772344806,15.5699268688247,8665936.65704128,0.0,1.0
2010-02-16,16.31,16.5,16.03,16.14,7442600,15.8715942019082,16.0564870834755,15.5991204817038,15.706163728927,7648179.78936267,0.0,1.0
2010-02-17,16.63,16.66,16.38,16.45,9097200,16.1829927392847,16.2121863521638,15.9397126319593,16.0078310620104,9348483.21551475,0.0,1.0
2010-02-18,16.59,16.81,16.5,16.51,5232700,16.1440679221127,16.358154416559,16.0564870834755,16.0662182877685,5377237.84481201,0.0,1.0
2010-02-19,16.75,16.87,16.49,16.54,8940100,16.2997671908009,16.4165416423171,16.0467558791825,16.0954119006476,9187043.7931477,0.0,1.0
2010-02-22,16.59,16.95,16.33,16.79,7470800,16.1440679221127,16.4943912766612,15.8910566104943,16.338692007973,7677158.73086964,0.0,1.0
2010-02-23,16.31,16.68,16.22,16.59,5673100,15.8715942019082,16.2316487607498,15.7840133632711,16.1440679221127,5829802.59090014,0.0,1.0
2010-02-24,16.52,16.58,16.3306,16.41,3758900,16.0759494920616,16.1343367178196,15.8916404827518,15.9689062448384,3862728.48335732,0.0,1.0
2010-02-25,16.56,16.58,16.22,16.26,6468700,16.1148743092336,16.1343367178196,15.7840133632711,15.8229381804432,6647378.68533177,0.0,1.0
2010-02-26,16.58,16.6902,16.38,16.41,5745500,16.1343367178196,16.2415745891287,15.9397126319593,15.9689062448384,5904202.42654224,0.0,1.0
2010-03-01,16.87,16.91,16.63,16.63,5876000,16.4165416423171,16.4554664594892,16.1829927392847,16.1829927392847,6038307.10266506,0.0,1.0
2010-03-02,16.74,17.05,16.69,16.93,5983900,16.2900359865079,16.5917033195914,16.2413799650428,16.4749288680752,6149187.52070072,0.0,1.0
2010-03-03,16.81,16.9495,16.76,16.82,3319500,16.358154416559,16.4939047164466,16.3094983950939,16.367885620852,3411191.35930849,0.0,1.0
2010-03-04,16.82,16.85,16.65,16.79,4501100,16.367885620852,16.3970792337311,16.2024551478708,16.338692007973,4625429.56089274,0.0,1.0
2010-03-05,17.12,17.2,16.85,16.9,5398600,16.6598217496425,16.7376713839866,16.3970792337311,16.4457352551961,5547720.3411245,0.0,1.0
2010-03-08,17.28,17.55,17.11,17.13,6267100,16.8155210183307,17.0782635342421,16.6500905453495,16.6695529539355,6440210.08221788,0.0,1.0
2010-03-09,17.58,17.81,17.23,17.27,13646200,17.1074571471212,17.3312748458605,16.7668649968656,16.8057898140377,14023135.8720878,0.0,1.0
2010-03-10,17.89,17.95,17.54,17.54,7334200,17.4091244802047,17.4675117059628,17.0685323299491,17.0685323299491,7536785.56030735,0.0,1.0
2010-03-11,17.9,17.93,17.71,17.83,6244000,17.4188556844977,17.4480492973767,17.2339628029304,17.3507372544466,6416472.01311106,0.0,1.0
2010-03-12,17.77,17.92,17.63,17.92,4571800,17.2923500286885,17.4383180930837,17.1561131685863,17.4383180930837,4698082.43906809,0.0,1.0
2010-03-15,17.87,17.92,17.58,17.76,3721700,17.3896620716186,17.4383180930837,17.1074571471212,17.2826188243955,3824500.94349704,0.0,1.0
2010-03-16,17.92,17.93,17.65,17.92,6721000,17.4383180930837,17.4480492973767,17.1755755771723,17.4383180930837,6906647.72583592,0.0,1.0
2010-03-17,18.14,18.29,17.88,17.94,5719000,17.6524045875301,17.7983726519253,17.3993932759117,17.4577805016697,5876970.44250194,0.0,1.0
2010-03-18,18.53,18.74,18.17,18.17,10611700,18.0319215549577,18.236276845111,17.6815982004091,17.6815982004091,10904816.7939671,0.0,1.0
2010-03-19,18.42,18.72,18.25,18.7,7823100,17.9248783077345,18.216814436525,17.7594478347532,18.1973520279389,8039189.97529935,0.0,1.0
2010-03-22,18.56,18.63,18.28,18.38,4891200,18.0611151678367,18.1292335978878,17.7886414476323,17.8859534905624,5026304.91840629,0.0,1.0
2010-03-23,18.52,18.7,18.44,18.54,4378000,18.0221903506646,18.1973520279389,17.9443407163205,18.0416527592507,4498929.2878604,0.0,1.0
2010-03-24,18.53,18.57,18.34,18.43,4998600,18.0319215549577,18.0708463721297,17.8470286733904,17.9346095120275,5136671.52542231,0.0,1.0
2010-03-25,18.56,18.98,18.55,18.72,4655500,18.0611151678367,18.4698257481434,18.0513839635437,18.216814436525,4784094.40375378,0.0,1.0
2010-03-26,18.85,18.88,18.5,18.6,5822200,18.3433200923342,18.3725137052132,18.0027279420786,18.1000399850088,5983021.0369531,0.0,1.0
2010-03-29,18.68,18.99,18.61,18.9,3019500,18.1778896193529,18.4795569524364,18.1097711893018,18.3919761137992,3102904.74753185,0.0,1.0
2010-03-30,18.79,18.92,18.46,18.64,4569600,18.2849328665761,18.4114385223853,17.9638031249066,18.1389648021808,4695821.67058172,0.0,1.0
2010-03-31,18.66,18.73,18.56,18.66,4220500,18.1584272107669,18.226545640818,18.0611151678367,18.1584272107669,4337078.81667764,0.0,1.0
2010-04-01,18.84,18.95,18.59,18.635,3481400,18.3335888880411,18.4406321352643,18.0903087807158,18.1340992000343,3577563.36746395,0.0,1.0
2010-04-05,19.1,19.16,18.88,18.95,2815500,18.5866001996595,18.6449874254176,18.3725137052132,18.4406321352643,2893269.85152374,0.0,1.0
2010-04-06,19.11,19.22,18.85,19.1,4045000,18.5963314039526,18.7033746511757,18.3433200923342,18.5866001996595,4156731.14878831,0.0,1.0
2010-04-07,19.18,19.24,18.92,19.21,3707600,18.6644498340037,18.7228370597618,18.4114385223853,18.6936434468827,3810011.47274352,0.0,1.0
2010-04-08,19.19,19.27,18.885,19.11,3209600,18.6741810382967,18.7520306726408,18.3773793073597,18.5963314039526,3298255.69719431,0.0,1.0
2010-04-09,19.36,19.49,19.155,19.155,5426800,18.8396115112779,18.9661171670871,18.6401218232711,18.6401218232711,5576699.28263152,0.0,1.0
2010-04-12,19.4,19.65,19.26,19.26,5170600,18.87853632845,19.1218164357754,18.7422994683478,18.7422994683478,5313422.51617426,0.0,1.0
2010-04-13,19.32,19.45,19.14,19.42,3536200,18.8006866941059,18.9271923499151,18.6255250168316,18.897998737036,3633877.05521514,0.0,1.0
2010-04-14,19.74,19.79,19.32,19.34,6958600,19.2093972744125,19.2580532958776,18.8006866941059,18.8201491026919,7150810.72236303,0.0,1.0
2010-04-15,19.45,20.01,19.43,20.0,7064200,18.9271923499151,19.472139790324,18.9077299413291,19.4624085860309,7259327.60970838,0.0,1.0
2010-04-16,19.57,19.83,19.38,19.58,6340200,19.0439668014313,19.2969781130497,18.859073919864,19.0536980057243,6515329.25328743,0.0,1.0
2010-04-19,19.71,19.785,19.46,19.48,4242800,19.1802036615335,19.2531876937311,18.9369235542081,18.9563859627941,4359994.78815304,0.0,1.0
2010-04-20,19.97,20.04,19.68,19.74,3951600,19.4332149731519,19.501333403203,19.1510100486544,19.2093972744125,4060751.25032186,0.0,1.0
2010-04-21,19.75,19.95,19.55,19.91,3946500,19.2191284787055,19.4137525645659,19.0245043928452,19.3748277473938,4055510.37792167,0.0,1.0
2010-04-22,19.84,19.89,19.39,19.6,3157100,19.3067093173427,19.3553653388078,18.868805124157,19.0731604143103,3244305.5401334,0.0,1.0
2010-04-23,19.97,20.06,19.57,19.9,4102400,19.4332149731519,19.520795811789,19.0439668014313,19.3650965431008,4215716.65384158,0.0,1.0
2010-04-26,19.9,20.06,19.78,19.95,3012700,19.3650965431008,19.520795811789,19.2483220915846,19.4137525645659,3095916.91766491,0.0,1.0
2010-04-27,19.77,20.24,19.72,19.91,6267300,19.2385908872916,19.6959574890633,19.1899348658265,19.3748277473938,6440415.60662571,0.0,1.0
2010-04-28,19.63,19.92,19.55,19.84,4515100,19.1023540271894,19.3845589516868,19.0245043928452,19.3067093173427,4639816.2694423,0.0,1.0
2010-04-29,19.8,19.87,19.615,19.75,2975100,19.2677845001706,19.3359029302217,19.0877572207498,19.2191284787055,3057278.32898891,0.0,1.0
2010-04-30,19.37,19.81,19.37,19.81,3977300,18.849342715571,19.2775157044636,18.849342715571,19.2775157044636,4087161.13673072,0.0,1.0
2010-05-03,19.72,19.74,19.37,19.43,3496200,19.1899348658265,19.2093972744125,18.849342715571,18.9077299413291,3592772.17364492,0.0,1.0
2010-05-04,19.07,19.54,18.91,19.51,6700800,18.5574065867805,19.0147731885522,18.4017073180922,18.9855795756732,6885889.76064296,0.0,1.0
2010-05-05,19.3,19.61,19.06,19.39,10251500,18.7812242855199,19.0828916186033,18.5476753824875,18.868805124157,10534667.3354273,0.0,1.0
2010-05-06,18.18,19.29,17.05,19.27,19743400,17.6913294047021,18.7714930812268,16.5917033195914,18.7520306726408,20288752.9698362,0.0,1.0
2010-05-07,17.63,18.79,17.5,18.08,20256900,17.1561131685863,18.2849328665761,17.0296075127771,17.594017361772,20816436.8869938,0.0,1.0
2010-05-10,18.24,18.72,17.945,18.52,11774700,17.7497166304602,18.216814436525,17.4626461038163,18.0221903506646,12099941.2256212,0.0,1.0
2010-05-11,18.8,19.13,18.36,18.44,16953600,18.2946640708691,18.6157938125386,17.8664910819764,17.9443407163205,17421893.0047213,0.0,1.0
2010-05-12,17.71,18.2101,17.55,17.85,21366400,17.2339628029304,17.7206203296241,17.0782635342421,17.3701996630326,21956583.5395478,0.0,1.0
2010-05-13,18.09,18.34,17.59,17.64,10053500,17.603748566065,17.8470286733904,17.1171883514142,17.1658443728793,10331198.1716547,0.0,1.0
2010-05-14,17.42,17.89,17.23,17.76,12073400,16.9517578784329,17.4091244802047,16.7668649968656,17.2826188243955,12406891.9287469,0.0,1.0
2010-05-17,17.76,17.83,17.21,17.33,7510800,17.2826188243955,17.3507372544466,16.7474025882796,16.8641770397958,7718263.61243986,0.0,1.0
2010-05-18,17.54,18.09,17.41,17.89,7304000,17.0685323299491,17.603748566065,16.9420266741399,17.4091244802047,7505751.37472186,0.0,1.0
2010-05-19,17.12,17.55,17.06,17.55,6915400,16.6598217496425,17.0782635342421,16.6014345238844,17.0782635342421,7106417.45026717,0.0,1.0
2010-05-20,16.37,16.94,16.33,16.81,8753800,15.9299814276663,16.4846600723682,15.8910566104943,16.358154416559,8995597.80723442,0.0,1.0
2010-05-21,16.7,16.84,16.07,16.12,10463100,16.2511111693358,16.387348029438,15.6380452988759,15.6867013203409,10752112.1589338,0.0,1.0
2010-05-24,16.28,16.71,16.26,16.6,6894700,15.8424005890292,16.2608423736288,15.8229381804432,16.1537991264057,7085145.67405458,0.0,1.0
2010-05-25,16.24,16.28,15.825,15.94,9440600,15.8034757718571,15.8424005890292,15.399630793697,15.5115396430667,9701368.62379507,0.0,1.0
2010-05-26,16.255,16.82,16.205,16.34,6246800,15.8180725782966,16.367885620852,15.7694165568316,15.9007878147873,6419349.354821,0.0,1.0
2010-05-27,16.72,16.74,16.52,16.55,3832600,16.2705735779219,16.2900359865079,16.0759494920616,16.1051431049406,3938464.22765045,0.0,1.0
2010-05-28,16.51,16.67,16.32,16.63,3976800,16.0662182877685,16.2219175564568,15.8813254062012,16.1829927392847,4086647.32571111,0.0,1.0
2010-06-01,16.09,16.615,16.06,16.23,4917700,15.6575077074619,16.1683959328452,15.6283140945828,15.7937445675641,5053536.90244655,0.0,1.0
2010-06-02,16.37,16.45,16.06,16.2,5212000,15.9299814276663,16.0078310620104,15.6283140945828,15.7645509546851,5355966.06859944,0.0,1.0
2010-06-03,16.7325,16.79,16.36,16.54,4381700,16.2827375832881,16.338692007973,15.9202502233733,16.0954119006476,4502731.48940564,0.0,1.0
2010-06-04,15.81,16.55,15.77,16.33,8270900,15.3850339872575,16.1051431049406,15.3461091700854,15.8910566104943,8499359.12447792,0.0,1.0
2010-06-07,15.36,16.03,15.34,15.81,8390300,14.9471297940718,15.5991204817038,14.9276673854857,15.3850339872575,8622057.19596503,0.0,1.0
2010-06-08,15.49,15.55,15.21,15.52,9869700,15.073635449881,15.1320226756391,14.8011617296765,15.10282906276,10142321.2408395,0.0,1.0
2010-06-09,15.21,15.68,15.17,15.59,5147500,14.8011617296765,15.2585283314483,14.7622369125045,15.1709474928111,5289684.44706747,0.0,1.0
2010-06-10,15.92,15.95,15.37,15.5,5223900,15.4920772344806,15.5212708473597,14.9568609983648,15.083366654174,5368194.77086658,0.0,1.0
2010-06-11,16.32,16.37,15.69,15.71,7047800,15.8813254062012,15.9299814276663,15.2682595357413,15.2877219443273,7242474.60826462,0.0,1.0
2010-06-14,16.36,16.565,16.1,16.47,6737800,15.9202502233733,16.1197399113801,15.6672389117549,16.0272934705965,6923911.77609541,0.0,1.0
2010-06-15,16.31,16.63,16.08,16.54,6392600,15.8715942019082,16.1829927392847,15.6477765031689,16.0954119006476,6569176.64814444,0.0,1.0
2010-06-16,16.01,16.3,15.76,16.25,8181300,15.5796580731178,15.8618629976152,15.3363779657924,15.8132069761501,8407284.18976064,0.0,1.0
2010-06-17,16.17,16.29,16.0,16.06,5267200,15.735357341806,15.8521317933222,15.5699268688247,15.6283140945828,5412690.80516634,0.0,1.0
2010-06-18,16.03,16.18,15.93,16.16,4864200,15.5991204817038,15.745088546099,15.5018084387736,15.725626137513,4998559.12334639,0.0,1.0
2010-06-21,15.78,16.31,15.72,16.12,4565600,15.3558403743784,15.8715942019082,15.2974531486203,15.6867013203409,4691711.18242471,0.0,1.0
2010-06-22,15.32,15.84,15.285,15.75,5334400,14.9082049768997,15.4142276001365,14.8741457618741,15.3266467614994,5481747.0062043,0.0,1.0
2010-06-23,15.29,15.48,15.17,15.33,5233500,14.8790113640206,15.0639042455879,14.7622369125045,14.9179361811927,5378059.94244345,0.0,1.0
2010-06-24,15.04,15.34,15.02,15.25,5411100,14.6357312566953,14.9276673854857,14.6162688481092,14.8400865468486,5560565.61661518,0.0,1.0
2010-06-25,15.1375,15.21,14.84,15.06,7173700,14.7306104985522,14.8011617296765,14.441107170835,14.6551936652813,7371852.22300684,0.0,1.0
2010-06-28,15.09,15.23,14.92,15.22,5391100,14.6843872781603,14.8206241382626,14.5189568051791,14.8108929339695,5540013.1758301,0.0,1.0
2010-06-29,14.65,15.01,14.5,14.86,12869800,14.2562142892677,14.6065376438162,14.1102462248724,14.460569579421,13225290.1208098,0.0,1.0
2010-06-30,14.4,14.8,14.37,14.62,9358500,14.0129341819423,14.4021823536629,13.9837405690632,14.2270206763886,9617000.85437216,0.0,1.0
2010-07-01,14.33,14.5,14.06,14.34,8927600,13.9448157518912,14.1102462248724,13.6820732359797,13.9545469561842,9174198.51765698,0.0,1.0
2010-07-02,14.6,14.73,14.3,14.41,5770700,14.2075582678026,14.3340639236118,13.9156221390121,14.0226653862353,5930098.50193145,0.0,1.0
2010-07-06,14.43,14.79,14.32,14.76,5367300,14.0421277948213,14.3924511493699,13.9350845475981,14.3632575364908,5515555.77129581,0.0,1.0
2010-07-07,14.95,14.95,14.35,14.42,3845900,14.5481504180581,14.5481504180581,13.9642781604772,14.0323965905283,3952131.60077256,0.0,1.0
2010-07-08,14.76,15.06,14.55,14.97,4982700,14.3632575364908,14.6551936652813,14.1589022463375,14.5676128266442,5120332.33499817,0.0,1.0
2010-07-09,14.84,14.94,14.74,14.82,3065400,14.441107170835,14.5384192137651,14.3437951279048,14.4216447622489,3150072.59913366,0.0,1.0
2010-07-12,14.81,14.97,14.7,14.78,2911100,14.4119135579559,14.5676128266442,14.3048703107327,14.3827199450769,2991510.51847656,0.0,1.0
2010-07-13,15.14,15.21,14.91,14.93,3951300,14.7330432996254,14.8011617296765,14.5092256008861,14.5286880094721,4060442.96371009,0.0,1.0
2010-07-14,15.38,15.445,15.15,15.2,4127600,14.9665922026578,15.0298450305624,14.7427745039184,14.7914305253835,4241612.72923082,0.0,1.0
2010-07-15,15.49,15.53,15.11,15.37,4981300,15.073635449881,15.112560267053,14.7038496867464,14.9568609983648,5118893.66414319,0.0,1.0
2010-07-16,14.79,15.5,14.78,15.49,5501300,14.3924511493699,15.083366654174,14.3827199450769,15.073635449881,5653257.12455603,0.0,1.0
2010-07-19,15.09,15.11,14.6,14.6,3883200,14.6843872781603,14.7038496867464,14.2075582678026,14.2075582678026,3990461.9028368,0.0,1.0
2010-07-20,15.36,15.37,14.72,14.81,4980400,14.9471297940718,14.9568609983648,14.3243327193188,14.4119135579559,5117968.80430786,0.0,1.0
2010-07-21,14.87,15.4,14.8,15.4,3924900,14.470300783714,14.9860546112438,14.4021823536629,14.9860546112438,4033313.74187374,0.0,1.0
2010-07-22,15.59,15.71,14.93,14.99,4735300,15.1709474928111,15.2877219443273,14.5286880094721,14.5870752352302,4866098.64248636,0.0,1.0
2010-07-23,15.88,15.89,15.42,15.48,4524100,15.4531524173086,15.4628836216016,15.0055170198298,15.0639042455879,4649064.8677956,0.0,1.0
2010-07-26,16.39,16.4,15.83,15.86,4327100,15.9494438362523,15.9591750405454,15.4044963958435,15.4336900087225,4446623.3260623,0.0,1.0
2010-07-27,16.52,16.59,16.33,16.42,3739300,16.0759494920616,16.1440679221127,15.8910566104943,15.9786374491314,3842587.09138791,0.0,1.0
2010-07-28,16.16,16.51,16.04,16.31,2763900,15.725626137513,16.0662182877685,15.6088516859968,15.8715942019082,2840244.55429815,0.0,1.0
2010-07-29,16.01,16.38,15.68,16.21,4110500,15.5796580731178,15.9397126319593,15.2585283314483,15.7742821589781,4224040.39235954,0.0,1.0
2010-07-30,15.93,16.07,15.61,15.88,3533400,15.5018084387736,15.6380452988759,15.1904099013971,15.4531524173086,3630999.71350524,0.0,1.0
2010-08-02,16.5,16.55,16.0,16.13,5479700,16.0564870834755,16.1051431049406,15.5699268688247,15.6964325246339,5631060.48850813,0.0,1.0
2010-08-03,16.18,16.47,15.99,16.41,8178300,15.745088546099,16.0272934705965,15.5601956645317,15.9689062448384,8404201.32364291,0.0,1.0
2010-08-04,17.38,17.53,16.68,16.8,17011000,16.9128330612609,17.0588011256561,16.2316487607498,16.348423212266,17480878.5097745,0.0,1.0
2010-08-05,17.23,17.42,17.05,17.3,3678700,16.7668649968656,16.9517578784329,16.5917033195914,16.8349834269168,3780313.19580906,0.0,1.0
2010-08-06,17.07,17.1525,16.48,16.96,6591400,16.6111657281774,16.6914481635948,16.0370246748895,16.5041224809542,6773467.90954841,0.0,1.0
2010-08-09,17.15,17.29,17.07,17.18,3755400,16.6890153625215,16.8252522226237,16.6111657281774,16.7182089754006,3859131.80621994,0.0,1.0
2010-08-10,16.71,16.99,16.54,16.99,4518900,16.2608423736288,16.5333160938333,16.0954119006476,16.5333160938333,4643721.23319149,0.0,1.0
2010-08-11,16.08,16.46,16.0,16.4,7091300,15.6477765031689,16.0175622663035,15.5699268688247,15.9591750405454,7287176.1669722,0.0,1.0
2010-08-12,15.76,15.945,15.67,15.81,3260500,15.3363779657924,15.5164052452132,15.2487971271552,15.3850339872575,3350561.65899241,0.0,1.0
2010-08-13,15.67,15.93,15.67,15.67,3102900,15.2487971271552,15.5018084387736,15.2487971271552,15.2487971271552,3188608.42560576,0.0,1.0
2010-08-16,16.05,16.18,15.48,15.58,5026500,15.6185828902898,15.745088546099,15.0639042455879,15.1612162885181,5165342.18031756,0.0,1.0
2010-08-17,16.15,16.38,16.02,16.17,3830600,15.71589493322,15.9397126319593,15.5893892774108,15.735357341806,3936408.98357194,0.0,1.0
2010-08-18,16.33,16.39,15.84,16.07,4722600,15.8910566104943,15.9494438362523,15.4142276001365,15.6380452988759,4853047.8425878,0.0,1.0
2010-08-19,16.07,16.32,15.85,16.25,4671900,15.6380452988759,15.8813254062012,15.4239588044295,15.8132069761501,4800947.40519755,0.0,1.0
2010-08-20,15.79,16.07,15.6,15.97,4935200,15.3655715786714,15.6380452988759,15.1806786971041,15.5407332559457,5071520.28813353,0.0,1.0
2010-08-23,15.46,15.97,15.43,15.83,3195100,15.0444418370019,15.5407332559457,15.0152482241229,15.4044963958435,3283355.17762511,0.0,1.0
2010-08-24,15.03,15.32,15.02,15.32,5293100,14.6260000524022,14.9082049768997,14.6162688481092,14.9082049768997,5439306.21598307,0.0,1.0
2010-08-25,15.3,15.34,14.67,14.92,6537000,14.8887425683137,14.9276673854857,14.2756766978537,14.5189568051791,6717565.2706129,0.0,1.0
2010-08-26,15.27,15.59,15.25,15.33,5094300,14.8595489554346,15.1709474928111,14.8400865468486,14.9179361811927,5235014.95457907,0.0,1.0
2010-08-27,15.55,15.64,15.08,15.5,4565100,15.1320226756391,15.2196035142762,14.6746560738673,15.083366654174,4691197.37140507,0.0,1.0
2010-08-30,15.28,15.68,15.27,15.46,3574700,14.8692801597276,15.2585283314483,14.8595489554346,15.0444418370019,3673440.50372649,0.0,1.0
2010-08-31,15.23,15.34,14.84,14.84,10499200,14.8206241382626,14.9276673854857,14.441107170835,14.441107170835,10789209.3145508,0.0,1.0
2010-09-01,16.11,16.12,15.48,15.48,6926700,15.6769701160479,15.6867013203409,15.0639042455879,15.0639042455879,7118029.57931077,0.0,1.0
2010-09-02,16.36,16.41,15.9,15.99,3653900,15.9202502233733,15.9689062448384,15.4726148258946,15.5601956645317,3754828.16923551,0.0,1.0
2010-09-03,16.46,16.87,16.4,16.59,3793500,16.0175622663035,16.4165416423171,15.9591750405454,16.1440679221127,3898284.20591556,0.0,1.0
2010-09-07,16.06,16.48,16.03,16.31,2899200,15.6283140945828,16.0370246748895,15.5991204817038,15.8715942019082,2979281.81620942,0.0,1.0
2010-09-08,16.25,16.335,15.89,16.15,4000900,15.8132069761501,15.8959222126408,15.4628836216016,15.71589493322,4111413.01685716,0.0,1.0
2010-09-09,16.28,16.53,16.18,16.51,2034500,15.8424005890292,16.0856806963546,15.745088546099,16.0662182877685,2090697.03886522,0.0,1.0
2010-09-10,16.24,16.54,16.19,16.34,2478500,15.8034757718571,16.0954119006476,15.754819750392,15.9007878147873,2546961.22429465,0.0,1.0
2010-09-13,16.53,16.59,16.33,16.39,3104500,16.0856806963546,16.1440679221127,15.8910566104943,15.9494438362523,3190252.62086856,0.0,1.0
2010-09-14,16.705,16.78,16.45,16.47,4063400,16.2559767714823,16.32896080368,16.0078310620104,16.0272934705965,4175639.39431063,0.0,1.0
2010-09-15,16.64,16.72,16.47,16.58,2523000,16.1927239435777,16.2705735779219,16.0272934705965,16.1343367178196,2592690.40504152,0.0,1.0
2010-09-16,16.38,16.73,16.17,16.66,3073400,15.9397126319593,16.2803047822149,15.735357341806,16.2121863521638,3158293.57544772,0.0,1.0
2010-09-17,16.2575,16.5,16.19,16.5,4078600,15.8205053793699,16.0564870834755,15.754819750392,16.0564870834755,4191259.2493073,0.0,1.0
2010-09-20,16.35,16.51,16.23,16.3,5008700,15.9105190190803,16.0662182877685,15.7937445675641,15.8618629976152,5147050.5080188,0.0,1.0
2010-09-21,16.29,16.44,16.17,16.31,3114600,15.8521317933222,15.9980998577174,15.735357341806,15.8715942019082,3200631.60346504,0.0,1.0
2010-09-22,16.15,16.44,16.11,16.28,3346500,15.71589493322,15.9980998577174,15.6769701160479,15.8424005890292,3438937.15436838,0.0,1.0
2010-09-23,16.16,16.31,15.91,15.95,4170000,15.725626137513,15.8715942019082,15.4823460301876,15.5212708473597,4285183.90369525,0.0,1.0
2010-09-24,16.46,16.59,16.29,16.32,3376100,16.0175622663035,16.1440679221127,15.8521317933222,15.8813254062012,3469354.76673034,0.0,1.0
2010-09-27,16.57,16.69,16.4,16.41,2610100,16.1246055135266,16.2413799650428,15.9591750405454,15.9689062448384,2682196.28466067,0.0,1.0
2010-09-28,16.55,16.66,16.21,16.29,4340000,16.1051431049406,16.2121863521638,15.7742821589781,15.8521317933222,4459879.65036868,0.0,1.0
2010-09-29,16.23,16.57,16.12,16.48,3017400,15.7937445675641,16.1246055135266,15.6867013203409,16.0370246748895,3100746.74124941,0.0,1.0
2010-09-30,16.4475,16.75,16.24,16.42,6043200,16.0053982609372,16.2997671908009,15.8034757718571,15.9786374491314,6210125.50762857,0.0,1.0
2010-10-01,16.44,16.78,16.42,16.6,3364400,15.9980998577174,16.32896080368,15.9786374491314,16.1537991264057,3457331.58887106,0.0,1.0
2010-10-04,16.96,17.2,16.38,16.39,7112200,16.5041224809542,16.7376713839866,15.9397126319593,15.9494438362523,7308653.46759267,0.0,1.0
2010-10-05,17.82,18.06,17.11,17.11,10597800,17.3410060501536,17.5745549531859,16.6500905453495,16.6500905453495,10890532.8476214,0.0,1.0
2010-10-06,17.41,17.835,17.28,17.77,5951000,16.9420266741399,17.3556028565931,16.8155210183307,17.2923500286885,6115378.75560923,0.0,1.0
2010-10-07,17.58,17.68,17.23,17.55,5170500,17.1074571471212,17.2047691900513,16.7668649968656,17.0782635342421,5313319.75397033,0.0,1.0
2010-10-08,17.65,17.75,17.41,17.58,3396100,17.1755755771723,17.2728876201025,16.9420266741399,17.1074571471212,3489907.20751545,0.0,1.0
2010-10-11,17.66,17.93,17.33,17.65,3843300,17.1853067814653,17.4480492973767,16.8641770397958,17.1755755771723,3949459.7834705,0.0,1.0
2010-10-12,16.61,17.76,16.46,17.6,18523200,16.1635303306987,17.2826188243955,16.0175622663035,17.1269195557072,19034848.5575366,0.0,1.0
2010-10-13,16.76,16.86,16.36,16.69,9328700,16.3094983950939,16.4068104380241,15.9202502233733,16.2413799650428,9586377.71760239,0.0,1.0
2010-10-14,16.52,16.98,16.45,16.72,5695800,16.0759494920616,16.5235848895403,16.0078310620104,16.2705735779219,5853129.61119121,0.0,1.0
2010-10-15,15.96,16.66,15.77,16.66,11433700,15.5310020516527,16.2121863521638,15.3461091700854,16.2121863521638,11749522.1102351,0.0,1.0
2010-10-18,15.77,16.0025,15.69,15.87,6283600,15.3461091700854,15.572359669898,15.2682595357413,15.4434212130155,6457165.84586558,0.0,1.0
2010-10-19,15.58,15.73,15.43,15.6,5806800,15.1612162885181,15.3071843529133,15.0152482241229,15.1806786971041,5967195.65754858,0.0,1.0
2010-10-20,15.4,15.72,15.3,15.58,7554600,14.9860546112438,15.2974531486203,14.8887425683137,15.1612162885181,7763273.45775928,0.0,1.0
2010-10-21,15.57,15.8,15.37,15.42,4976800,15.1514850842251,15.3753027829644,14.9568609983648,15.0055170198298,5114269.36496655,0.0,1.0
2010-10-22,15.61,15.68,15.46,15.57,2607800,15.1904099013971,15.2585283314483,15.0444418370019,15.1514850842251,2679832.75397039,0.0,1.0
2010-10-25,15.62,15.8,15.59,15.67,3850200,15.2001411056902,15.3753027829644,15.1709474928111,15.2487971271552,3956550.37554134,0.0,1.0
2010-10-26,15.81,15.88,15.46,15.52,3710300,15.3850339872575,15.4531524173086,15.0444418370019,15.10282906276,3812786.05224951,0.0,1.0
2010-10-27,15.79,15.81,15.55,15.76,3946800,15.3655715786714,15.3850339872575,15.1320226756391,15.3363779657924,4055818.66453344,0.0,1.0
2010-10-28,15.63,15.88,15.53,15.85,4011400,15.2098723099832,15.4531524173086,15.112560267053,15.4239588044295,4122203.04826933,0.0,1.0
2010-10-29,15.83,15.9,15.56,15.6,4095500,15.4044963958435,15.4726148258946,15.1417538799321,15.1806786971041,4208626.06177071,0.0,1.0
2010-11-01,15.8,15.95,15.69,15.82,3982000,15.3753027829644,15.5212708473597,15.2682595357413,15.3947651915505,4091990.96031523,0.0,1.0
2010-11-02,16.2,16.23,15.84,15.92,10297000,15.7645509546851,15.7937445675641,15.4142276001365,15.4920772344806,10581424.1382134,0.0,1.0
2010-11-03,15.5,16.09,15.25,16.0,17193400,15.083366654174,15.6575077074619,14.8400865468486,15.5699268688247,17668316.7697347,0.0,1.0
2010-11-04,15.85,15.85,15.34,15.71,9435000,15.4239588044295,15.4239588044295,14.9276673854857,15.2877219443273,9695613.94037523,0.0,1.0
2010-11-05,16.335,16.39,15.6,15.87,8193400,15.8959222126408,15.9494438362523,15.1806786971041,15.4434212130155,8419718.41643563,0.0,1.0
2010-11-08,16.53,16.57,16.12,16.31,6150300,16.0856806963546,16.1246055135266,15.6867013203409,15.8715942019082,6320183.82803282,0.0,1.0
2010-11-09,16.34,16.67,16.32,16.62,6142700,15.9007878147873,16.2219175564568,15.8813254062012,16.1732615349917,6312373.90053448,0.0,1.0
2010-11-10,16.18,16.39,16.04,16.35,6168600,15.745088546099,15.9494438362523,15.6088516859968,15.9105190190803,6338989.31135121,0.0,1.0
2010-11-11,16.0,16.12,15.85,16.09,5326300,15.5699268688247,15.6867013203409,15.4239588044295,15.6575077074619,5473423.26768635,0.0,1.0
2010-11-12,15.83,16.0,15.63,15.84,5551200,15.4044963958435,15.5699268688247,15.2098723099832,15.4142276001365,5704535.46431488,0.0,1.0
2010-11-15,15.68,15.93,15.61,15.92,4173800,15.2585283314483,15.5018084387736,15.1904099013971,15.4920772344806,4289088.86744441,0.0,1.0
2010-11-16,15.39,15.7125,15.32,15.505,5854400,14.9763234069508,15.2901547454006,14.9082049768997,15.0882322563205,6016110.46661714,0.0,1.0
2010-11-17,15.42,15.5,15.285,15.38,2780500,15.0055170198298,15.083366654174,14.8741457618741,14.9665922026578,2857303.0801498,0.0,1.0
2010-11-18,15.54,15.69,15.52,15.57,2762200,15.122291471346,15.2682595357413,15.10282906276,15.1514850842251,2838497.59683143,0.0,1.0
2010-11-19,15.35,15.57,15.31,15.49,3352700,14.9373985897787,15.1514850842251,14.8984737726067,15.073635449881,3445308.41101178,0.0,1.0
2010-11-22,15.41,15.53,15.33,15.39,4593300,14.9957858155368,15.112560267053,14.9179361811927,14.9763234069508,4720176.3129121,0.0,1.0
2010-11-23,14.85,15.28,14.83,15.28,6757100,14.450838375128,14.8692801597276,14.4313759665419,14.8692801597276,6943744.88145302,0.0,1.0
2010-11-24,14.98,15.13,14.77,14.91,4335100,14.5773440309372,14.7233120953324,14.3729887407838,14.5092256008861,4454844.30237632,0.0,1.0
2010-11-26,14.82,15.07,14.82,14.92,1463800,14.4216447622489,14.6649248695743,14.4216447622489,14.5189568051791,1504233.14106214,0.0,1.0
2010-11-29,15.01,15.1,14.67,14.81,4993900,14.6065376438162,14.6941184824534,14.2756766978537,14.4119135579559,5131841.70183783,0.0,1.0
2010-11-30,14.91,14.99,14.7,14.85,6051600,14.5092256008861,14.5870752352302,14.3048703107327,14.450838375128,6218757.5327583,0.0,1.0
2010-12-01,15.05,15.25,14.96,15.06,4001900,14.6454624609883,14.8400865468486,14.5578816223511,14.6551936652813,4112440.6388964,0.0,1.0
2010-12-02,15.08,15.17,14.9,15.02,3757100,14.6746560738673,14.7622369125045,14.499494396593,14.6162688481092,3860878.76368668,0.0,1.0
2010-12-03,15.18,15.2,14.97,15.06,2840000,14.7719681167975,14.7914305253835,14.5676128266442,14.6551936652813,2918446.59148549,0.0,1.0
2010-12-06,15.43,15.44,15.03,15.16,4729700,15.0152482241229,15.0249794284159,14.6260000524022,14.7525057082114,4860343.95906652,0.0,1.0
2010-12-07,15.51,15.65,15.3,15.61,6318900,15.093097858467,15.2293347185692,14.8887425683137,15.1904099013971,6493440.90385129,0.0,1.0
2010-12-08,15.75,15.76,15.49,15.54,6250000,15.3266467614994,15.3363779657924,15.073635449881,15.122291471346,6422637.74534658,0.0,1.0
2010-12-09,15.75,15.975,15.69,15.79,6850600,15.3266467614994,15.5455988580922,15.2682595357413,15.3655715786714,7039827.54212341,0.0,1.0
2010-12-10,15.82,15.88,15.681,15.8,3115000,15.3947651915505,15.4531524173086,15.2595014518776,15.3753027829644,3201042.65228074,0.0,1.0
2010-12-13,15.76,15.9,15.73,15.85,3487800,15.3363779657924,15.4726148258946,15.3071843529133,15.4239588044295,3584140.14851517,0.0,1.0
2010-12-14,15.7925,15.87,15.65,15.77,3670400,15.3680043797447,15.4434212130155,15.2293347185692,15.3461091700854,3771783.93288322,0.0,1.0
2010-12-15,15.71,15.82,15.63,15.77,4393600,15.2877219443273,15.3947651915505,15.2098723099832,15.3461091700854,4514960.19167277,0.0,1.0
2010-12-16,15.87,15.88,15.41,15.69,4366900,15.4434212130155,15.4531524173086,14.9957858155368,15.2682595357413,4487522.68322466,0.0,1.0
2010-12-17,15.91,15.93,15.81,15.89,5273800,15.4823460301876,15.5018084387736,15.3850339872575,15.4628836216016,5419473.11062543,0.0,1.0
2010-12-20,15.85,15.97,15.84,15.91,3854100,15.4239588044295,15.5407332559457,15.4142276001365,15.4823460301876,3960558.10149446,0.0,1.0
2010-12-21,15.93,15.98,15.85,15.89,2449000,15.5018084387736,15.5504644602387,15.4239588044295,15.4628836216016,2516646.37413662,0.0,1.0
2010-12-22,15.98,16.15,15.878,15.93,5999000,15.5504644602387,15.71589493322,15.45120617645,15.5018084387736,6164704.61349349,0.0,1.0
2010-12-23,15.94,16.03,15.92,15.99,1952900,15.5115396430667,15.5991204817038,15.4920772344806,15.5601956645317,2006843.08046197,0.0,1.0
2010-12-27,16.13,16.17,15.81,15.9,2498400,15.6964325246339,15.735357341806,15.3850339872575,15.4726148258946,2567410.90287584,0.0,1.0
2010-12-28,16.15,16.21,16.03,16.12,1687300,15.71589493322,15.7742821589781,15.5991204817038,15.6867013203409,1733906.66683573,0.0,1.0
2010-12-29,16.55,16.58,16.15,16.2,4800700,16.1051431049406,16.1343367178196,15.71589493322,15.7645509546851,4933305.12385367,0.0,1.0
2010-12-30,16.62,16.66,16.45,16.55,2429600,16.1732615349917,16.2121863521638,16.0078310620104,16.1051431049406,2496710.50657506,0.0,1.0
2010-12-31,16.38,16.64,16.17,16.59,4571200,15.9397126319593,16.1927239435777,15.735357341806,16.1440679221127,4697465.86584455,0.0,1.0
2011-01-03,16.38,16.55,16.22,16.5,5643700,15.9397126319593,16.1051431049406,15.7840133632711,16.0564870834755,5799590.50294603,0.0,1.0
2011-01-04,16.38,16.55,16.33,16.39,3379100,15.9397126319593,16.1051431049406,15.8910566104943,15.9494438362523,3472437.63284812,0.0,1.0
2011-01-05,16.28,16.55,16.22,16.31,5312000,15.8424005890292,16.1051431049406,15.7840133632711,15.8715942019082,5458728.27252497,0.0,1.0
2011-01-06,16.23,16.47,16.08,16.3,4779300,15.7937445675641,16.0272934705965,15.6477765031689,15.8618629976152,4911314.0122136,0.0,1.0
2011-01-07,16.0525,16.28,15.97,16.27,3853600,15.6210156913631,15.8424005890292,15.5407332559457,15.8326693847362,3960044.29047482,0.0,1.0
2011-01-10,16.01,16.08,15.84,16.02,5726100,15.5796580731178,15.6477765031689,15.4142276001365,15.5893892774108,5884266.55898065,0.0,1.0
2011-01-11,16.0,16.17,15.76,16.16,4850700,15.5699268688247,15.735357341806,15.3363779657924,15.725626137513,4984686.22581645,0.0,1.0
2011-01-12,16.03,16.11,15.92,16.07,6902600,15.5991204817038,15.6769701160479,15.4920772344806,15.6380452988759,7093263.88816471,0.0,1.0
2011-01-13,16.04,16.16,15.92,16.02,5722400,15.6088516859968,15.725626137513,15.4920772344806,15.5893892774108,5880464.35743542,0.0,1.0
2011-01-14,15.95,15.99,15.5,15.94,9191100,15.5212708473597,15.5601956645317,15.083366654174,15.5115396430667,9444976.9250008,0.0,1.0
2011-01-18,16.0,16.1,15.89,15.9,4525400,15.5699268688247,15.6672389117549,15.4628836216016,15.4726148258946,4650400.77644665,0.0,1.0
2011-01-19,15.84,16.07,15.81,15.92,4398300,15.4142276001365,15.6380452988759,15.3850339872575,15.4920772344806,4519790.01525727,0.0,1.0
2011-01-20,15.76,15.91,15.58,15.74,3971200,15.3363779657924,15.4823460301876,15.1612162885181,15.3169155572063,4080892.64229126,0.0,1.0
2011-01-21,15.13,15.78,15.12,15.76,10497600,14.7233120953324,15.3558403743784,14.7135808910394,15.3363779657924,10787565.1192881,0.0,1.0
2011-01-24,15.29,15.43,15.0,15.06,5943900,14.8790113640206,15.0152482241229,14.5968064395232,14.6551936652813,6108082.63913052,0.0,1.0
2011-01-25,15.375,15.4,15.14,15.29,3250100,14.9617266005113,14.9860546112438,14.7330432996254,14.8790113640206,3339874.38978415,0.0,1.0
2011-01-26,15.34,15.5,15.28,15.4,3407000,14.9276673854857,15.083366654174,14.8692801597276,14.9860546112438,3501108.28774334,0.0,1.0
2011-01-27,15.08,15.4,15.06,15.3,4182800,14.6746560738673,14.9860546112438,14.6551936652813,14.8887425683137,4298337.46579773,0.0,1.0
2011-01-28,15.0,15.26,14.8,15.13,6476500,14.5968064395232,14.8498177511416,14.4021823536629,14.7233120953324,6655394.13723796,0.0,1.0
2011-01-31,15.59,15.59,15.0,15.01,8707500,15.1709474928111,15.1709474928111,14.5968064395232,14.6065376438162,8948018.90681689,0.0,1.0
2011-02-01,15.62,15.98,15.27,15.58,14463400,15.2001411056902,15.5504644602387,14.8595489554346,15.1612162885181,14862908.6025673,0.0,1.0
2011-02-02,18.09,18.2,16.23,17.2491,43990200,17.603748566065,17.7107918132882,15.7937445675641,16.7854515970653,45205299.0312553,0.0,1.0
2011-02-03,18.11,18.19,17.44,17.8,14102000,17.623210974651,17.7010606089951,16.971220287019,17.3215436415675,14491525.9975804,0.0,1.0
2011-02-04,18.23,18.39,17.89,18.01,7617000,17.7399854261672,17.8956846948554,17.4091244802047,17.5258989317209,7827397.07300881,0.0,1.0
2011-02-07,18.28,18.37,18.055,18.2,5535000,17.7886414476323,17.8762222862694,17.5696893510394,17.7107918132882,5687887.98727894,0.0,1.0
2011-02-08,18.3,18.35,18.04,18.27,3830200,17.8081038562183,17.8567598776834,17.5550925445999,17.7789102433393,3935997.93475625,0.0,1.0
2011-02-09,18.03,18.49,17.92,18.22,8071900,17.5453613403069,17.9929967377856,17.4383180930837,17.7302542218742,8294862.33866611,0.0,1.0
2011-02-10,18.2,18.33,17.81,17.95,7184600,17.7107918132882,17.8372974690973,17.3312748458605,17.4675117059628,7383053.30323473,0.0,1.0
2011-02-11,18.21,18.34,17.995,18.09,5252900,17.7205230175812,17.8470286733904,17.5113021252813,17.603748566065,5397995.81000497,0.0,1.0
2011-02-14,18.4,18.56,18.19,18.23,3758000,17.9054158991485,18.0611151678367,17.7010606089951,17.7399854261672,3861803.62352199,0.0,1.0
2011-02-15,18.53,18.55,18.24,18.3,3778500,18.0319215549577,18.0513839635437,17.7497166304602,17.8081038562183,3882869.87532673,0.0,1.0
2011-02-16,18.93,20.2,18.59,18.6,16810000,18.4211697266783,19.6570326718912,18.0903087807158,18.1000399850088,17274326.4798842,0.0,1.0
2011-02-17,19.36,19.65,18.87,18.93,8064100,18.8396115112779,19.1218164357754,18.3627825009202,18.4211697266783,8286846.88675994,0.0,1.0
2011-02-18,19.28,19.69,19.17,19.38,5856300,18.7617618769338,19.1607412529475,18.6547186297107,18.859073919864,6018062.94849173,0.0,1.0
2011-02-22,18.87,19.26,18.85,19.06,5494700,18.3627825009202,18.7422994683478,18.3433200923342,18.5476753824875,5646474.81909695,0.0,1.0
2011-02-23,18.86,19.14,18.36,18.91,11198800,18.3530512966272,18.6255250168316,17.8664910819764,18.4017073180922,11508133.693214,0.0,1.0
2011-02-24,18.8,19.04,18.65,18.77,4532300,18.2946640708691,18.5282129739014,18.1486960064738,18.26547045799,4657491.3685175,0.0,1.0
2011-02-25,19.18,19.375,18.96,18.98,3520500,18.6644498340037,18.8542083177175,18.4503633395573,18.4698257481434,3617743.38919883,0.0,1.0
2011-02-28,18.8,19.18,18.66,19.15,5585100,18.2946640708691,18.6644498340037,18.1584272107669,18.6352562211246,5739371.85144564,0.0,1.0
2011-03-01,18.4,19.0,18.39,18.87,5274600,17.9054158991485,18.4892881567294,17.8956846948554,18.3627825009202,5420295.20825681,0.0,1.0
2011-03-02,18.71,18.91,18.44,18.45,4260800,18.2070832322319,18.4017073180922,17.9443407163205,17.9540719206135,4378491.98485966,0.0,1.0
2011-03-03,18.955,19.23,18.85,18.89,5323200,18.4454977374108,18.7131058554687,18.3433200923342,18.3822449095062,5470237.63936465,0.0,1.0
2011-03-04,18.79,19.0,18.37,18.93,5422800,18.2849328665761,18.4892881567294,17.8762222862694,18.4211697266783,5572588.79447447,0.0,1.0
2011-03-07,18.45,18.95,18.26,18.82,6825900,17.9540719206135,18.4406321352643,17.7691790390462,18.3141264794551,7014445.27775383,0.0,1.0
2011-03-08,18.7475,19.0011,18.39,18.53,4518700,18.2435752483307,18.4903585892016,17.8956846948554,18.0319215549577,4643515.70878364,0.0,1.0
2011-03-09,18.62,18.7599,18.45,18.66,2724200,18.1195023935948,18.2556419416541,17.9540719206135,18.1584272107669,2799447.95933971,0.0,1.0
2011-03-10,18.5275,18.59,18.13,18.46,4444700,18.0294887538844,18.0903087807158,17.642673383237,17.9638031249066,4567471.67787873,0.0,1.0
2011-03-11,18.54,18.6,18.1775,18.42,3820600,18.0416527592507,18.1000399850088,17.6888966036289,17.9248783077345,3926132.76317939,0.0,1.0
2011-03-14,18.6,18.63,18.1,18.34,4769100,18.1000399850088,18.1292335978878,17.613479770358,17.8470286733904,4900832.26741319,0.0,1.0
2011-03-15,18.37,18.469,18.07,18.09,5520000,17.8762222862694,17.9725612087703,17.5842861574789,17.603748566065,5672473.65669012,0.0,1.0
2011-03-16,18.21,18.6,18.15,18.27,8157700,17.7205230175812,18.1000399850088,17.6621357918231,17.7789102433393,8383032.30963422,0.0,1.0
2011-03-17,18.67,18.74,18.28,18.43,6131600,18.1681584150599,18.236276845111,17.7886414476323,17.9346095120275,6300967.29589875,0.0,1.0
2011-03-18,18.59,18.9,18.44,18.84,8189400,18.0903087807158,18.3919761137992,17.9443407163205,18.3335888880411,8415607.92827861,0.0,1.0
2011-03-21,18.94,19.17,18.74,18.8,4824000,18.4309009309713,18.6547186297107,18.236276845111,18.2946640708691,4957248.71736832,0.0,1.0
2011-03-22,18.82,19.07,18.73,18.94,4219900,18.3141264794551,18.5574065867805,18.226545640818,18.4309009309713,4336462.2434541,0.0,1.0
2011-03-23,19.1,19.145,18.62,18.74,7811800,18.5866001996595,18.6303906189781,18.1195023935948,18.236276845111,8027577.84625579,0.0,1.0
2011-03-24,19.84,19.99,19.14,19.14,6859400,19.3067093173427,19.4526773817379,18.6255250168316,18.6255250168316,7048870.61606887,0.0,1.0
2011-03-25,19.7,19.9,19.54,19.83,3704600,19.1704724572405,19.3650965431008,19.0147731885522,19.2969781130497,3806928.60662575,0.0,1.0
2011-03-28,19.71,19.95,19.66,19.71,3459600,19.1802036615335,19.4137525645659,19.1315476400684,19.1802036615335,3555161.20700817,0.0,1.0
2011-03-29,19.66,19.81,19.49,19.7,3362900,19.1315476400684,19.2775157044636,18.9661171670871,19.1704724572405,3455790.15581217,0.0,1.0
2011-03-30,19.68,19.85,19.6,19.75,3296000,19.1510100486544,19.3164405216357,19.0731604143103,19.2191284787055,3387042.24138599,0.0,1.0
2011-03-31,19.53,19.78,19.4,19.67,3862000,19.0050419842592,19.2483220915846,18.87853632845,19.1412788443614,3968676.31560457,0.0,1.0
2011-04-01,19.73,20.0,19.61,19.7,5693200,19.1996660701195,19.4624085860309,19.0828916186033,19.1704724572405,5850457.79388917,0.0,1.0
2011-04-04,19.69,19.89,19.55,19.74,3590000,19.1607412529475,19.3553653388078,19.0245043928452,19.2093972744125,3689163.12092708,0.0,1.0
2011-04-05,20.03,20.29,19.59,19.64,6911700,19.49160219891,19.7446135105284,19.0634292100173,19.1120852314824,7102615.24872193,0.0,1.0
2011-04-06,20.25,20.3725,19.99,20.02,5056500,19.7056886933563,19.8248959459458,19.4526773817379,19.481870994617,5196170.84149522,0.0,1.0
2011-04-07,20.25,20.46,20.09,20.18,3121700,19.7056886933563,19.9100439835096,19.5499894246681,19.6375702633052,3207927.71994376,0.0,1.0
2011-04-08,19.86,20.52,19.72,20.38,4536900,19.3261717259287,19.9684312092677,19.1899348658265,19.8321943491655,4662218.42989808,0.0,1.0
2011-04-11,19.85,20.08,19.63,19.92,3777000,19.3164405216357,19.5402582203751,19.1023540271894,19.3845589516868,3881328.44226786,0.0,1.0
2011-04-12,19.74,19.79,19.58,19.71,4186200,19.2093972744125,19.2580532958776,19.0536980057243,19.1802036615335,4301831.3807312,0.0,1.0
2011-04-13,19.89,20.19,19.74,19.8,4645400,19.3553653388078,19.6473014675982,19.2093972744125,19.2677845001706,4773715.42115729,0.0,1.0
2011-04-14,19.95,20.03,19.64,19.77,3352300,19.4137525645659,19.49160219891,19.1120852314824,19.2385908872916,3444897.36219606,0.0,1.0
2011-04-15,20.13,20.17,19.76,19.99,3775200,19.5889142418401,19.6278390590122,19.2288596829986,19.4526773817379,3879478.7225972,0.0,1.0
2011-04-18,19.87,19.94,19.56,19.88,5033200,19.3359029302217,19.4040213602728,19.0342355971383,19.3456341345147,5172227.24798057,0.0,1.0
2011-04-19,19.99,20.02,19.84,19.87,3994300,19.4526773817379,19.481870994617,19.3067093173427,19.3359029302217,4104630.71139807,0.0,1.0
2011-04-20,20.5,20.52,20.13,20.25,4900800,19.9489688006817,19.9684312092677,19.5889142418401,19.7056886933563,5036170.08998314,0.0,1.0
2011-04-21,20.41,20.68,20.35,20.55,2593600,19.8613879620446,20.124130477956,19.8030007362865,19.9976248221468,2665240.52101295,0.0,1.0
2011-04-25,20.54,20.72,20.4,20.48,2622800,19.9878936178538,20.163055295128,19.8516567577516,19.9295063920957,2695247.08455921,0.0,1.0
2011-04-26,20.23,20.51,20.13,20.36,8800000,19.6862262847703,19.9587000049747,19.5889142418401,19.8127319405795,9043073.94544801,0.0,1.0
2011-04-27,20.24,20.26,19.91,20.26,5143200,19.6959574890633,19.7154198976493,19.3748277473938,19.7154198976493,5285265.67229866,0.0,1.0
2011-04-28,20.49,20.55,20.14,20.25,4100000,19.9392375963887,19.9976248221468,19.5986454461332,19.7056886933563,4213250.36094737,0.0,1.0
2011-04-29,20.18,20.72,20.16,20.49,5710300,19.6375702633052,20.163055295128,19.6181078547192,19.9392375963887,5868030.13076043,0.0,1.0
2011-05-02,20.3,20.45,19.86,20.14,5406100,19.7543447148214,19.9003127792166,19.3261717259287,19.5986454461332,5555427.50641892,0.0,1.0
2011-05-03,20.16,20.73,19.95,20.29,3500000,19.6181078547192,20.1727864994211,19.4137525645659,19.7446135105284,3596677.13739409,0.0,1.0
2011-05-04,19.92,20.31,19.5,20.19,7049900,19.3845589516868,19.7640759191144,18.9758483713802,19.6473014675982,7244632.61454704,0.0,1.0
2011-05-05,21.68,21.72,20.63,20.85,18000000,21.0972509072575,21.1361757244296,20.0754744564909,20.2895609509373,18497196.7065982,0.0,1.0
2011-05-06,21.75,22.17,21.38,21.68,7552400,21.1653693373086,21.5740799176153,20.8053147784671,21.0972509072575,7761012.68927292,0.0,1.0
2011-05-09,22.04,22.23,21.69,21.75,5603600,21.4475742618061,21.6324671433734,21.1069821115505,21.1653693373086,5758382.85917187,0.0,1.0
2011-05-10,22.76,22.875,21.9712,22.09,7405700,22.1482209709032,22.2601298202729,21.3806235762701,21.4962302832712,7610260.53611413,0.0,1.0
2011-05-11,22.61,22.98,22.33,22.65,5600000,22.002252906508,22.3623074653495,21.7297791863035,22.04117772368,5754683.41983054,0.0,1.0
2011-05-12,22.88,23.09,22.44,22.6,4200000,22.2649954224194,22.4693507125727,21.8368224335267,21.992521702215,4316012.56487291,0.0,1.0
2011-05-13,23.7,24.05,22.92,22.92,10671300,23.0629541744467,23.4035463247022,22.3039202395915,22.3039202395915,10966063.0675067,0.0,1.0
2011-05-16,23.11,23.68,23.095,23.56,5474700,22.4888131211587,23.0434917658606,22.4742163147192,22.9267173143444,5625922.37831185,0.0,1.0
2011-05-17,23.38,23.69,23.09,23.11,5705200,22.7515556370702,23.0532229701536,22.4693507125727,22.4888131211587,5862789.25836022,0.0,1.0
2011-05-18,23.72,23.85,23.23,23.24,3411000,23.0824165830327,23.2089222388419,22.6055875726749,22.6153187769679,3505218.77590036,0.0,1.0
2011-05-19,23.78,23.95,23.5901,23.69,3651500,23.1408038087908,23.306234281772,22.9560082392664,23.0532229701536,3752361.87634129,0.0,1.0
2011-05-20,23.64,23.89,23.44,23.71,4462300,23.0045669486886,23.2478470560139,22.8099428628283,23.0726853787397,4585557.82576961,0.0,1.0
2011-05-23,23.35,23.47,23.07,23.36,3200000,22.7223620241911,22.8391364757073,22.4498883039867,22.7320932284841,3288390.52561746,0.0,1.0
2011-05-24,23.19,23.587,23.07,23.44,2889100,22.5666627555029,22.9529915659356,22.4498883039867,22.8099428628283,2968902.83361293,0.0,1.0
2011-05-25,23.75,23.78,23.1,23.19,3687900,23.1116101959117,23.1408038087908,22.4790819168657,22.5666627555029,3789767.3185702,0.0,1.0
2011-05-26,23.57,23.79,23.41,23.62,5872900,22.9364485186375,23.1505350130838,22.7807492499492,22.9851045401025,6035121.47434335,0.0,1.0
2011-05-27,23.9,23.955,23.5701,23.6,3046800,23.257578260307,23.3110998839185,22.9365458306804,22.9656421315165,3130958.82920352,0.0,1.0
2011-05-31,24.41,24.5,23.77,24.0,6078800,23.7538696792508,23.8414505178879,23.1310726044978,23.3548903032371,6246708.85222605,0.0,1.0
2011-06-01,24.42,24.79,24.25,24.44,6238300,23.7636008835438,24.1236554423853,23.5981704105625,23.7830632921298,6410614.5674873,0.0,1.0
2011-06-02,24.235,24.67,24.19,24.39,5486800,23.583573604123,24.0068809908692,23.5397831848044,23.7344072706647,5638356.60498683,0.0,1.0
2011-06-03,24.03,24.58,23.95,24.14,7042600,23.3840839161162,23.919300152232,23.306234281772,23.4911271633393,7237130.97366046,0.0,1.0
2011-06-06,23.795,24.32,23.71,23.98,4173800,23.1554006152303,23.6662888406136,23.0726853787397,23.3354278946511,4289088.86744442,0.0,1.0
2011-06-07,23.35,23.85,23.08,23.82,6671200,22.7223620241911,23.2089222388419,22.4596195082797,23.1797286259628,6855472.148281,0.0,1.0
2011-06-08,22.72,23.35,22.64,23.28,6670300,22.1092961537311,22.7223620241911,22.031446519387,22.65424359414,6854547.28844568,0.0,1.0
2011-06-09,23.1,23.17,22.55,22.83,3535100,22.4790819168657,22.5472003469168,21.9438656807499,22.2163394009543,3632746.67097197,0.0,1.0
2011-06-10,22.805,23.2,22.78,22.97,4097900,22.1920113902218,22.5763939597959,22.1676833794892,22.3525762610565,4211092.35466493,0.0,1.0
2011-06-13,22.79,23.02,22.75,22.83,4084900,22.1774145837822,22.4012322825216,22.1384897666102,22.2163394009543,4197733.26815462,0.0,1.0
2011-06-14,23.195,23.27,22.8,22.95,4802200,22.5715283576494,22.644512389847,22.1871457880753,22.3331138524705,4934846.55691254,0.0,1.0
2011-06-15,22.72,23.39,22.67,22.96,6933800,22.1092961537311,22.7612868413632,22.0606401322661,22.3428450567635,7125325.69578949,0.0,1.0
2011-06-16,22.42,22.86,22.21,22.73,4558000,21.8173600249407,22.2455330138334,21.6130047347874,22.1190273580242,4683901.25492636,0.0,1.0
2011-06-17,22.24,22.8,22.2,22.74,5059900,21.6421983476664,22.1871457880753,21.6032735304943,22.1287585623172,5199664.75642868,0.0,1.0
2011-06-20,22.36,22.5,22.2,22.23,2706000,21.7589727991826,21.8952096592848,21.6032735304943,21.6324671433734,2780745.23822526,0.0,1.0
2011-06-21,22.68,22.81,22.19,22.5,4099500,22.0703713365591,22.1968769923683,21.5935423262013,21.8952096592848,4212736.54992774,0.0,1.0
2011-06-22,22.54,22.79,22.49,22.59,2346000,21.9341344764569,22.1774145837822,21.8854784549918,21.9827904979219,2410801.3040933,0.0,1.0
2011-06-23,21.9,22.27,21.47,22.27,10723800,21.3113374017039,21.6713919605454,20.8928956171042,21.6713919605454,11020013.2245676,0.0,1.0
2011-06-24,21.77,21.9,21.61,21.87,5020700,21.1848317458947,21.3113374017039,21.0291324772064,21.2821437888248,5159381.97248986,0.0,1.0
2011-06-27,21.71,21.88,21.6,21.78,4815200,21.1264445201366,21.2918749931178,21.0194012729134,21.1945629501877,4948205.64342287,0.0,1.0
2011-06-28,22.55,22.58,21.73,21.82,5983900,21.9438656807499,21.9730592936289,21.1459069287226,21.2334877673597,6149187.52070072,0.0,1.0
2011-06-29,23.61,23.94,22.48,22.48,8716700,22.9753733358095,23.296503077479,21.8757472506988,21.8757472506988,8957473.02957804,0.0,1.0
2011-06-30,23.6,23.72,23.33,23.61,4357400,22.9656421315165,23.0824165830327,22.7028996156051,22.9753733358095,4477760.27385172,0.0,1.0
2011-07-01,24.19,24.2,23.4,23.57,4909800,23.5397831848044,23.5495143890974,22.7710180456562,22.9364485186375,5045418.68833644,0.0,1.0
2011-07-05,24.32,24.84,24.15,24.25,5074400,23.6662888406136,24.1723114638504,23.5008583676324,23.5981704105625,5214565.27599789,0.0,1.0
2011-07-06,24.35,24.55,24.22,24.33,4112700,23.6954824534927,23.890106539353,23.5689767976835,23.6760200449066,4226301.16084591,0.0,1.0
2011-07-07,24.83,24.93,24.48,24.59,3795200,24.1625802595574,24.2598923024876,23.8219881093019,23.929031356525,3900031.16338231,0.0,1.0
2011-07-08,25.05,25.05,24.49,24.58,4278400,24.3766667540037,24.3766667540037,23.8317193135949,23.919300152232,4396578.13275055,0.0,1.0
2011-07-11,24.39,24.97,24.26,24.96,3675000,23.7344072706647,24.2988171196596,23.6079016148555,24.2890859153666,3776510.9942638,0.0,1.0
2011-07-12,24.17,24.57,24.13,24.4,5341500,23.5203207762184,23.909568947939,23.4813959590463,23.7441384749577,5489043.12268301,0.0,1.0
2011-07-13,23.91,24.49,23.33,23.3501,13961900,23.2673094646,23.8317193135949,22.7028996156051,22.722459336234,14347556.1498807,0.0,1.0
2011-07-14,23.51,23.76,23.19,23.49,9365800,22.8780612928794,23.1213414002047,22.5666627555029,22.8585988842933,9624502.49525873,0.0,1.0
2011-07-15,23.6,23.77,23.42,23.63,10622700,22.9656421315165,23.1310726044978,22.7904804542422,22.9948357443955,10916120.6363989,0.0,1.0
2011-07-18,23.61,23.66,23.31,23.55,5615300,22.9753733358095,23.0240293572746,22.6834372070191,22.9169861100514,5770406.03703116,0.0,1.0
2011-07-19,24.1,24.24,23.8,23.8,9271600,23.4522023461673,23.5884392062695,23.1602662173768,23.1602662173768,9527700.49916087,0.0,1.0
2011-07-20,24.01,24.2,23.84,24.2,9361600,23.3646215075301,23.5495143890974,23.1991910345489,23.5495143890974,9620186.48269389,0.0,1.0
2011-07-21,23.89,24.13,23.77,24.04,8658700,23.2478470560139,23.4813959590463,23.1310726044978,23.3938151204092,8897870.95130123,0.0,1.0
2011-07-22,23.93,24.05,23.89,23.94,7363400,23.286771873186,23.4035463247022,23.2478470560139,23.296503077479,7566792.12385363,0.0,1.0
2011-07-25,24.07,24.325,23.66,23.85,6434600,23.4230087332882,23.6711544427601,23.0240293572746,23.2089222388419,6612336.77379316,0.0,1.0
2011-07-26,23.81,24.2,23.72,24.19,7072200,23.1699974216698,23.5495143890974,23.0824165830327,23.5397831848044,7267548.58602244,0.0,1.0
2011-07-27,22.97,24.37,22.86,24.37,15212700,22.3525762610565,23.7149448620787,22.2455330138334,23.7149448620787,15632905.7965815,0.0,1.0
2011-07-28,22.56,23.06,22.52,22.91,4959400,21.9535968850429,22.4401570996937,21.9146720678708,22.2941890352984,5096388.74148351,0.0,1.0
2011-07-29,22.25,22.64,22.05,22.38,5121100,21.6519295519594,22.031446519387,21.4573054660991,21.7784352077686,5262555.22523112,0.0,1.0
2011-08-01,21.95,22.46,21.76,22.4,6053600,21.3599934231689,21.8562848421127,21.1751005416017,21.7978976163546,6220812.77683684,0.0,1.0
2011-08-02,21.21,22.19,21.2,21.78,8069300,20.6398843054858,21.5935423262013,20.6301531011928,21.1945629501877,8292190.52136405,0.0,1.0
2011-08-03,21.34,21.4,20.72,21.18,6667500,20.766389961295,20.8247771870531,20.163055295128,20.6106906926068,6851669.94673575,0.0,1.0
2011-08-04,20.15,21.14,20.14,21.04,9517000,19.6083766504262,20.5717658754347,19.5986454461332,20.4744538325045,9779878.94759415,0.0,1.0
2011-08-05,20.0,20.49,19.03,20.29,11431300,19.4624085860309,19.9392375963887,18.5184817696084,19.7446135105284,11747055.8173409,0.0,1.0
2011-08-08,18.15,19.69,18.15,19.53,10353800,17.6621357918231,19.1607412529475,17.6621357918231,19.0050419842592,10639793.0700431,0.0,1.0
2011-08-09,18.6,18.64,17.58,18.27,14181900,18.1000399850088,18.1389648021808,17.1074571471212,17.7789102433393,14573632.9985169,0.0,1.0
2011-08-10,17.62,18.26,17.52,18.26,13769500,17.1463819642933,17.7691790390462,17.0490699213631,17.7691790390462,14149841.669528,0.0,1.0
2011-08-11,19.15,19.38,18.04,18.28,15250500,18.6352562211246,18.859073919864,17.5550925445999,17.7886414476323,15671749.9096653,0.0,1.0
2011-08-12,19.93,19.94,18.75,19.13,11047500,19.3942901559798,19.4040213602728,18.246008049404,18.6157938125386,11352654.4786747,0.0,1.0
2011-08-15,20.26,20.39,19.79,19.95,5443500,19.7154198976493,19.8419255534585,19.2580532958776,19.4137525645659,5593860.57068708,0.0,1.0
2011-08-16,20.02,20.24,19.67,20.11,4605500,19.481870994617,19.6959574890633,19.1412788443614,19.5694518332541,4732713.30179099,0.0,1.0
2011-08-17,19.905,20.41,19.53,20.14,6311900,19.3699621452473,19.8613879620446,19.0050419842592,19.5986454461332,6486247.54957651,0.0,1.0
2011-08-18,18.87,19.39,18.41,19.34,7530300,18.3627825009202,18.868805124157,17.9151471034415,18.8201491026919,7738302.24220535,0.0,1.0
2011-08-19,19.31,19.82,18.5,18.53,10294200,18.7909554898129,19.2872469087567,18.0027279420786,18.0319215549577,10578546.7965035,0.0,1.0
2011-08-22,19.6,19.94,19.44,19.68,6435900,19.0731604143103,19.4040213602728,18.9174611456221,19.1510100486544,6613672.68244419,0.0,1.0
2011-08-23,20.31,20.31,19.07,19.66,5556000,19.7640759191144,19.7640759191144,18.5574065867805,19.1315476400684,5709468.05010332,0.0,1.0
2011-08-24,20.34,20.43,19.84,20.23,3385500,19.7932695319935,19.8808503706306,19.3067093173427,19.6862262847703,3479014.41389934,0.0,1.0
2011-08-25,20.4,20.51,19.98,20.44,6045100,19.8516567577516,19.9587000049747,19.4429461774449,19.8905815749236,6212077.98950314,0.0,1.0
2011-08-26,21.5,21.62,20.26,20.27,11468700,20.9220892299833,21.0388636814994,19.7154198976493,19.7251511019424,11785488.881609,0.0,1.0
2011-08-29,22.28,22.69,21.68,21.78,8212900,21.6811231648385,22.0801025408521,21.0972509072575,21.1945629501877,8439757.04620112,0.0,1.0
2011-08-30,22.56,23.0,22.02,22.18,8506800,21.9535968850429,22.3817698739356,21.4281118532201,21.5838111219083,8741775.16353831,0.0,1.0
2011-08-31,22.58,22.78,22.32,22.37,8981000,21.9730592936289,22.1676833794892,21.7200479820105,21.7687040034756,9229073.53455326,0.0,1.0
2011-09-01,21.96,22.8,21.93,22.53,6858200,21.369724627462,22.1871457880753,21.3405310145829,21.9244032721638,7047637.46962176,0.0,1.0
2011-09-02,21.985,22.13,21.16,21.73,6580600,21.3940526381945,21.5351551004432,20.5912282840207,21.1459069287226,6762369.59152445,0.0,1.0
2011-09-06,21.89,22.0,21.04,21.38,6488700,21.3016061974109,21.408649444634,20.4744538325045,20.8053147784671,6667931.12611686,0.0,1.0
2011-09-07,22.55,22.725,22.15,22.15,18505900,21.9438656807499,22.1141617558776,21.5546175090293,21.5546175090293,19017070.6962575,0.0,1.0
2011-09-08,22.08,22.5,21.93,22.47,9258000,21.4864990789781,21.8952096592848,21.3405310145829,21.8660160464058,9513724.83942703,0.0,1.0
2011-09-09,21.36,21.96,21.05,21.82,10049200,20.785852369881,21.369724627462,20.4841850367976,21.2334877673597,10326779.3968859,0.0,1.0
2011-09-12,22.07,22.17,21.1,21.42,10463200,21.4767678746851,21.5740799176153,20.5328410582626,20.8442395956391,10752214.9211377,0.0,1.0
2011-09-13,22.11,22.2,21.71,22.19,10782000,21.5156926918572,21.6032735304943,21.1264445201366,21.5935423262013,11079820.8272523,0.0,1.0
2011-09-14,22.68,23.0,22.0899,22.24,9510700,22.0703713365591,22.3817698739356,21.4961329712282,21.6421983476664,9773404.92874685,0.0,1.0
2011-09-15,22.97,23.06,22.54,23.0,8231000,22.3525762610565,22.4401570996937,21.9341344764569,22.3817698739356,8458357.00511167,0.0,1.0
2011-09-16,23.01,23.14,22.7,22.98,8892700,22.3915010782286,22.5180067340378,22.0898337451451,22.3623074653495,9138334.50848699,0.0,1.0
2011-09-19,22.87,23.0,22.47,22.67,6827800,22.2552642181264,22.3817698739356,21.8660160464058,22.0606401322661,7016397.75962839,0.0,1.0
2011-09-20,22.905,23.57,22.74,22.93,6805500,22.2893234331519,22.9364485186375,22.1287585623172,22.3136514438845,6993481.78815301,0.0,1.0
2011-09-21,21.95,23.31,21.94,23.0,8919800,21.3599934231689,22.6834372070191,21.3502622188759,22.3817698739356,9166183.06575084,0.0,1.0
2011-09-22,20.76,21.39,20.46,21.29,9932100,20.2019801123001,20.8150459827601,19.9100439835096,20.7177339398299,10206444.8560891,0.0,1.0
2011-09-23,21.245,21.37,20.52,20.71,6838100,20.6739435205114,20.7955835741741,19.9684312092677,20.153324090835,7026982.26663272,0.0,1.0
2011-09-26,21.76,22.08,21.19,21.51,9952500,21.1751005416017,21.4864990789781,20.6204218968998,20.9318204342763,10227408.3456899,0.0,1.0
2011-09-27,21.92,22.362,21.8,22.17,11540200,21.3307998102899,21.7609190400412,21.2140253587737,21.5740799176153,11858963.8574158,0.0,1.0
2011-09-28,21.01,22.22,20.97,22.13,6451000,20.4452602196255,21.6227359390804,20.4063354024534,21.5351551004432,6629189.77523694,0.0,1.0
2011-09-29,20.62,21.65,20.07,21.39,8118400,20.0657432521979,21.0680572943785,19.530527016082,20.8150459827601,8342646.76349149,0.0,1.0
2011-09-30,20.45,20.99,20.33,20.42,6719700,19.9003127792166,20.4257978110395,19.7835383277004,19.8711191663376,6905311.8171849,0.0,1.0
2011-10-03,19.76,20.8,19.76,20.38,6540000,19.2288596829986,20.2409049294722,19.2288596829986,19.8321943491655,6720648.13673067,0.0,1.0
2011-10-04,20.27,20.27,18.99,19.48,7875900,19.7251511019424,19.7251511019424,18.4795569524364,18.9563859627941,8093448.41897202,0.0,1.0
2011-10-05,20.96,21.01,20.07,20.31,9052100,20.3966041981604,20.4452602196255,19.530527016082,19.7640759191144,9302137.46154432,0.0,1.0
2011-10-06,22.56,22.56,20.85,21.0,12454200,21.9535968850429,21.9535968850429,20.2895609509373,20.4355290153325,12798210.4012953,0.0,1.0
2011-10-07,22.375,22.7,22.18,22.55,7138400,21.7735696056221,22.0898337451451,21.5838111219083,21.9438656807499,7335577.16502115,0.0,1.0
2011-10-10,23.59,23.59,22.25,22.73,7346800,22.9559109272235,22.9559109272235,21.6519295519594,22.1190273580242,7549733.59800198,0.0,1.0
2011-10-11,23.51,23.85,23.23,23.49,5622000,22.8780612928794,23.2089222388419,22.6055875726749,22.8585988842933,5777291.10469416,0.0,1.0
2011-10-12,23.73,23.9864,23.5,23.72,5890300,23.0921477873257,23.3416558653986,22.8683300885863,23.0824165830327,6053002.09782641,0.0,1.0
2011-10-13,23.83,23.88,23.335,23.64,5663100,23.1894598302559,23.2381158517209,22.7077652177516,23.0045669486886,5819526.37050756,0.0,1.0
2011-10-14,24.54,24.54,23.94,24.09,4776700,23.88037533506,23.88037533506,23.296503077479,23.4424711418743,4908642.19491153,0.0,1.0
2011-10-17,23.825,24.6,23.75,24.37,4614800,23.1845942281093,23.938762560818,23.1116101959117,23.7149448620787,4742270.18675609,0.0,1.0
2011-10-18,24.51,24.79,23.79,24.07,6890900,23.8511817221809,24.1236554423853,23.1505350130838,23.4230087332882,7081240.71030542,0.0,1.0
2011-10-19,23.62,24.59,23.57,24.39,6168000,22.9851045401025,23.929031356525,22.9364485186375,23.7344072706647,6338372.73812766,0.0,1.0
2011-10-20,23.41,23.79,22.805,23.5,7175600,22.7807492499492,23.1505350130838,22.1920113902218,22.8683300885863,7373804.70488145,0.0,1.0
2011-10-21,23.58,24.16,23.28,23.62,8178000,22.9461797229305,23.5105895719254,22.65424359414,22.9851045401025,8403893.03703111,0.0,1.0
2011-10-24,24.94,24.95,23.87,23.87,7332800,24.2696235067806,24.2793547110736,23.2283846474279,23.2283846474279,7535346.8894524,0.0,1.0
2011-10-25,24.47,24.86,24.26,24.73,7056900,23.8122569050088,24.1917738724364,23.6079016148555,24.0652682166272,7251825.96882184,0.0,1.0
2011-10-26,24.39,24.9299,23.7397,24.91,8355500,23.7344072706647,24.2597949904446,23.1015870554899,24.2404298939015,8586295.94899897,0.0,1.0
2011-10-27,24.5,25.28,23.82,25.0,18728200,23.8414505178879,24.6004844527431,23.1797286259628,24.3280107325387,19245511.075584,0.0,1.0
2011-10-28,24.1,24.88,23.56,23.56,9402800,23.4522023461673,24.2112362810225,22.9267173143444,22.9267173143444,9662524.51071119,0.0,1.0
2011-10-31,23.35,23.87,23.19,23.87,6439600,22.7223620241911,23.2283846474279,22.5666627555029,23.2283846474279,6617474.88398944,0.0,1.0
2011-11-01,22.46,23.02,22.265,22.54,8688500,21.8562848421127,22.4012322825216,21.6665263583989,21.9341344764569,8928494.08807104,0.0,1.0
2011-11-02,23.48,23.66,22.755,22.85,8774500,22.8488676800003,23.0240293572746,22.1433553687567,22.2358018095403,9016869.583447,0.0,1.0
2011-11-03,24.38,24.51,23.33,23.76,12895700,23.7246760663717,23.8511817221809,22.7028996156051,23.1213414002047,13251905.5316266,0.0,1.0
2011-11-04,25.2,26.13,23.87,24.13,15199000,24.522634818399,25.4276368176494,23.2283846474279,23.4813959590463,15618827.3746437,0.0,1.0
2011-11-07,24.49,25.2,24.18,25.11,6393700,23.8317193135949,24.522634818399,23.5300519805114,24.4350539797618,6570307.0323876,0.0,1.0
2011-11-08,24.24,24.9099,23.87,24.65,8699300,23.5884392062695,24.2403325818586,23.2283846474279,23.9874185822831,8939592.40609498,0.0,1.0
2011-11-09,23.03,23.77,22.98,23.68,4660300,22.4109634868146,23.1310726044978,22.3623074653495,23.0434917658606,4789026.9895422,0.0,1.0
2011-11-10,23.57,23.95,23.33,23.33,7451700,22.9364485186375,23.306234281772,22.7028996156051,22.7028996156051,7657531.14991986,0.0,1.0
2011-11-11,23.9,24.08,23.64,23.79,5149300,23.257578260307,23.4327399375812,23.0045669486886,23.1505350130838,5291534.16673811,0.0,1.0
2011-11-14,23.75,24.07,23.48,23.74,4649200,23.1116101959117,23.4230087332882,22.8488676800003,23.1018789916187,4777620.38490647,0.0,1.0
2011-11-15,23.81,23.935,23.335,23.64,4425600,23.1699974216698,23.2916374753325,22.7077652177516,23.0045669486886,4547844.09692895,0.0,1.0
2011-11-16,23.06,24.0,22.99,23.72,5683800,22.4401570996937,23.3548903032371,22.3720386696426,23.0824165830327,5840798.14672015,0.0,1.0
2011-11-17,22.32,22.99,22.18,22.96,6129400,21.7200479820105,22.3720386696426,21.5838111219083,22.3428450567635,6298706.5274124,0.0,1.0
2011-11-18,21.99,22.47,21.92,22.45,4241700,21.398918240341,21.8660160464058,21.3307998102899,21.8465536378197,4358864.40390987,0.0,1.0
2011-11-21,21.625,21.79,20.89,21.5601,7018500,21.0437292836459,21.2042941544807,20.3284857681093,20.9805737677843,7212365.28251443,0.0,1.0
2011-11-22,21.86,22.11,21.4,21.57,3928100,21.2724125845318,21.5156926918572,20.8247771870531,20.9902076600344,4036602.13239936,0.0,1.0
2011-11-23,20.94,21.67,20.94,21.58,4047000,20.3771417895744,21.0875197029645,20.3771417895744,20.9999388643274,4158786.39286683,0.0,1.0
2011-11-25,20.83,21.21,20.82,20.88,2277400,20.2700985423512,20.6398843054858,20.2603673380582,20.3187545638163,2340306.43220038,0.0,1.0
2011-11-28,22.09,22.44,21.51,21.98,7876500,21.4962302832712,21.8368224335267,20.9318204342763,21.389187036048,8094064.99219559,0.0,1.0
2011-11-29,21.69,22.21,21.52,22.15,5002100,21.1069821115505,21.6130047347874,20.9415516385693,21.5546175090293,5140268.20255973,0.0,1.0
2011-11-30,23.19,23.21,22.44,22.478,7960900,22.5666627555029,22.5861251640889,21.8368224335267,21.8738010098402,8180796.29230875,0.0,1.0
2011-12-01,23.325,23.8,23.1,23.1,7345500,22.6980340134586,23.1602662173768,22.4790819168657,22.4790819168657,7548397.68935094,0.0,1.0
2011-12-02,22.995,23.8,22.95,23.58,4790600,22.3769042717891,23.1602662173768,22.3331138524705,22.9461797229305,4922926.14125718,0.0,1.0
2011-12-05,22.73,23.5,22.585,23.4,8257700,22.1190273580242,22.8683300885863,21.9779248957754,22.7710180456562,8485794.51355976,0.0,1.0
2011-12-06,23.15,23.41,22.66,22.85,7343100,22.5277379383308,22.7807492499492,22.050908927973,22.2358018095403,7545931.39645674,0.0,1.0
2011-12-07,22.59,23.08,22.3,23.02,6718000,21.9827904979219,22.4596195082797,21.7005855734245,22.4012322825216,6903564.85971816,0.0,1.0
2011-12-08,21.49,22.545,21.46,22.52,7848400,20.9123580256902,21.9390000786034,20.8831644128112,21.9146720678708,8065188.81289253,0.0,1.0
2011-12-09,21.99,22.05,21.22,21.62,5365000,21.398918240341,21.4573054660991,20.6496155097788,21.0388636814994,5513192.24060552,0.0,1.0
2011-12-12,21.68,21.92,21.34,21.82,3436700,21.0972509072575,21.3307998102899,20.766389961295,21.2334877673597,3531628.66230923,0.0,1.0
2011-12-13,20.86,21.995,20.75,21.76,6699400,20.2992921552303,21.4037838424875,20.1922489080071,21.1751005416017,6884451.08978799,0.0,1.0
2011-12-14,20.34,20.88,20.26,20.79,6654900,19.7932695319935,20.3187545638163,19.7154198976493,20.2311737251792,6838721.90904112,0.0,1.0
2011-12-15,20.92,21.07,20.61,20.64,6385800,20.3576793809884,20.5036474453836,20.0560120479049,20.0852056607839,6562188.81827748,0.0,1.0
2011-12-16,20.225,21.52,20.12,21.13,11655100,19.6813606826238,20.9415516385693,19.5791830375471,20.5620346711417,11977037.6297263,0.0,1.0
2011-12-19,19.845,20.55,19.77,20.35,5483300,19.3115749194892,19.9976248221468,19.2385908872916,19.8030007362865,5634759.92784944,0.0,1.0
2011-12-20,20.57,20.63,19.96,20.07,3389900,20.0170872307328,20.0754744564909,19.4234837688589,19.530527016082,3483535.95087207,0.0,1.0
2011-12-21,20.3,21.0,20.17,20.76,3922100,19.7543447148214,20.4355290153325,19.6278390590122,20.2019801123001,4030436.40016382,0.0,1.0
2011-12-22,20.3,20.49,20.01,20.3,3468700,19.7543447148214,19.9392375963887,19.472139790324,19.7543447148214,3564512.5675654,0.0,1.0
2011-12-23,20.71,20.72,20.17,20.4,2235500,20.153324090835,20.163055295128,19.6278390590122,19.8516567577516,2297249.06875558,0.0,1.0
2011-12-27,21.01,21.25,20.66,20.81,5774300,20.4452602196255,20.6788091226579,20.10466806937,20.2506361337652,5933797.94127278,0.0,1.0
2011-12-28,20.54,21.27,20.49,21.03,3363200,19.9878936178538,20.6982715312439,19.9392375963887,20.4647226282115,3456098.44242394,0.0,1.0
2011-12-29,20.86,20.91,20.37,20.59,2296700,20.2992921552303,20.3479481766953,19.8224631448725,20.0365496393188,2360139.537558,0.0,1.0
2011-12-30,20.6,20.96,20.58,20.85,2027200,20.0462808436119,20.3966041981604,20.0268184350258,20.2895609509373,2083195.39797866,0.0,1.0
2012-01-03,21.3,21.45,21.02,21.05,4859500,20.7274651441229,20.8734332085182,20.4549914239185,20.4841850367976,4993729.2997619,0.0,1.0
2012-01-04,20.29,21.19,20.26,21.12,7479400,19.7446135105284,20.6204218968998,19.7154198976493,20.5523034668487,7685996.28040725,0.0,1.0
2012-01-05,20.53,20.81,20.16,20.4,5057700,19.9781624135608,20.2506361337652,19.6181078547192,19.8516567577516,5197403.98794231,0.0,1.0
2012-01-06,19.67,20.59,19.64,20.47,7231300,19.1412788443614,20.0365496393188,19.1120852314824,19.9197751878027,7431043.25246799,0.0,1.0
2012-01-09,19.42,19.97,19.08,19.97,11974600,18.897998737036,19.4332149731519,18.5671377910735,19.4332149731519,12305362.8712684,0.0,1.0
2012-01-10,19.455,19.76,19.38,19.57,6737800,18.9320579520616,19.2288596829986,18.859073919864,19.0439668014313,6923911.77609541,0.0,1.0
2012-01-11,19.38,19.52,19.19,19.3,6786400,18.859073919864,18.9953107799662,18.6741810382967,18.7812242855199,6973854.20720322,0.0,1.0
2012-01-12,19.51,19.83,19.33,19.56,5889700,18.9855795756732,19.2969781130497,18.8104178983989,19.0342355971383,6052385.52460285,0.0,1.0
2012-01-13,18.04,19.34,17.95,19.27,18690400,17.5550925445999,18.8201491026919,17.4675117059628,18.7520306726408,19206666.9625002,0.0,1.0
2012-01-17,17.74,18.23,17.56,18.13,16483500,17.2631564158094,17.7399854261672,17.0879947385352,17.642673383237,16938807.8840673,0.0,1.0
2012-01-18,18.26,18.28,17.7,17.72,7762000,17.7691790390462,17.7886414476323,17.2242315986374,17.2436940072234,7976402.26870087,0.0,1.0
2012-01-19,17.54,18.4,16.85,18.23,19894000,17.0685323299491,17.9054158991485,16.3970792337311,17.7399854261672,20443512.8489481,0.0,1.0
2012-01-20,17.93,18.24,17.63,18.0,11950700,17.4480492973767,17.7497166304602,17.1561131685863,17.5161677274278,12280802.7045302,0.0,1.0
2012-01-23,17.98,18.18,17.89,18.0,8974200,17.4967053188418,17.6913294047021,17.4091244802047,17.5161677274278,9222085.70468632,0.0,1.0
2012-01-24,17.94,18.19,17.5,18.19,9789500,17.4577805016697,17.7010606089951,17.0296075127771,17.7010606089951,10059905.9532913,0.0,1.0
2012-01-25,18.04,18.14,17.54,17.77,6058900,17.5550925445999,17.6524045875301,17.0685323299491,17.2923500286885,6226259.17364488,0.0,1.0
2012-01-26,17.66,18.43,17.59,18.05,6247300,17.1853067814653,17.9346095120275,17.1171883514142,17.5648237488929,6419863.16584061,0.0,1.0
2012-01-27,18.14,18.34,17.5,17.51,6775600,17.6524045875301,17.8470286733904,17.0296075127771,17.0393387170701,6962755.88917925,0.0,1.0
2012-01-30,18.03,18.08,17.8,18.0,5827400,17.5453613403069,17.594017361772,17.3215436415675,17.5161677274278,5988364.67155724,0.0,1.0
2012-01-31,18.575,18.81,18.06,18.15,10794000,18.0757119742762,18.3043952751621,17.5745549531859,17.6621357918231,11092152.2917234,0.0,1.0
2012-02-01,18.44,18.7,18.1,18.7,9546800,17.9443407163205,18.1973520279389,17.613479770358,18.1973520279389,9810502.084364,0.0,1.0
2012-02-02,19.565,20.64,19.4,19.76,25830200,19.0391011992848,20.0852056607839,18.87853632845,19.2288596829986,26543682.7983762,0.0,1.0
2012-02-03,19.24,19.96,19.15,19.8,11070200,18.7228370597618,19.4234837688589,18.6352562211246,19.2677845001706,11375981.4989657,0.0,1.0
2012-02-06,19.0,19.31,18.92,19.11,9443900,18.4892881567294,18.7909554898129,18.4114385223853,18.5963314039526,9704759.77652459,0.0,1.0
2012-02-07,18.49,19.01,18.41,18.97,10034800,17.9929967377856,18.4990193610224,17.9151471034415,18.4600945438503,10311981.6395206,0.0,1.0
2012-02-08,18.24,18.76,18.21,18.5,10334100,17.7497166304602,18.255739253697,17.7205230175812,18.0027279420786,10619548.9158698,0.0,1.0
2012-02-09,17.87,18.19,17.52,17.94,16376200,17.3896620716186,17.7010606089951,17.0490699213631,17.4577805016697,16828544.0392552,0.0,1.0
2012-02-10,17.42,17.5,16.73,17.14,15862100,16.9517578784329,17.0296075127771,16.2803047822149,16.6792841582285,16300243.548874,0.0,1.0
2012-02-13,17.49,17.74,17.31,17.48,6975400,17.0198763084841,17.2631564158094,16.8447146312098,17.010145104191,7168074.77262248,0.0,1.0
2012-02-14,17.66,17.67,17.355,17.38,6295000,17.1853067814653,17.1950379857583,16.8885050505283,16.9128330612609,6468880.7371131,0.0,1.0
2012-02-15,17.75,18.0,17.44,17.62,6724400,17.2728876201025,17.5161677274278,16.971220287019,17.1463819642933,6910141.64076937,0.0,1.0
2012-02-16,17.77,17.96,17.5,17.82,5612000,17.2923500286885,17.4772429102558,17.0296075127771,17.3410060501536,5767014.88430161,0.0,1.0
2012-02-17,17.47,17.86,17.28,17.75,8171700,17.000413899898,17.3799308673256,16.8155210183307,17.2728876201025,8397419.01818382,0.0,1.0
2012-02-21,17.22,17.63,17.13,17.56,5185800,16.7571337925726,17.1561131685863,16.6695529539355,17.0879947385352,5329042.37117095,0.0,1.0
2012-02-22,17.13,17.36,17.09,17.26,4524200,16.6695529539355,16.8933706526749,16.6306281367634,16.7960586097447,4649167.62999953,0.0,1.0
2012-02-23,17.19,17.31,17.07,17.07,3254000,16.7279401796936,16.8447146312098,16.6111657281774,16.6111657281774,3343882.11573725,0.0,1.0
2012-02-24,16.93,17.33,16.83,17.2,7956600,16.4749288680752,16.8641770397958,16.377616825145,16.7376713839866,8176377.51753995,0.0,1.0
2012-02-27,16.81,17.12,16.61,16.81,5665000,16.358154416559,16.6598217496425,16.1635303306987,16.358154416559,5821478.85238216,0.0,1.0
2012-02-28,16.71,16.9,16.635,16.83,5609500,16.2608423736288,16.4457352551961,16.1878583414312,16.377616825145,5764445.8292035,0.0,1.0
2012-02-29,16.335,16.75,16.28,16.62,8730200,15.8959222126408,16.2997671908009,15.8424005890292,16.1732615349917,8971345.92710796,0.0,1.0
2012-03-01,16.69,16.71,16.05,16.33,12828300,16.2413799650428,16.2608423736288,15.6185828902898,15.8910566104943,13182643.8061808,0.0,1.0
2012-03-02,16.78,17.02,16.61,16.65,9665500,16.32896080368,16.5625097067123,16.1635303306987,16.2024551478708,9932480.82042358,0.0,1.0
2012-03-05,16.49,16.85,16.31,16.72,5933900,16.0467558791825,16.3970792337311,15.8715942019082,16.2705735779219,6097806.41873795,0.0,1.0
2012-03-06,16.44,16.51,16.19,16.35,6873400,15.9980998577174,16.0662182877685,15.754819750392,15.9105190190803,7063257.32461846,0.0,1.0
2012-03-07,16.51,16.57,16.24,16.47,5671800,16.0662182877685,16.1246055135266,15.8034757718571,16.0272934705965,5828466.68224911,0.0,1.0
2012-03-08,17.4,17.7,16.36,16.57,19118200,16.9322954698469,17.2242315986374,15.9202502233733,16.1246055135266,19646283.6708937,0.0,1.0
2012-03-09,17.26,17.66,17.0,17.43,9313400,16.7960586097447,17.1853067814653,16.5430472981263,16.961489082726,9570655.10040176,0.0,1.0
2012-03-12,16.84,17.41,16.62,17.27,7918000,16.387348029438,16.9420266741399,16.1732615349917,16.8057898140377,8136711.30682472,0.0,1.0
2012-03-13,17.28,17.29,16.76,16.95,5747500,16.8155210183307,16.8252522226237,16.3094983950939,16.4943912766612,5906257.67062074,0.0,1.0
2012-03-14,16.495,17.27,16.46,17.19,10552500,16.051621481329,16.8057898140377,16.0175622663035,16.7279401796936,10843981.5692432,0.0,1.0
2012-03-15,16.71,16.87,16.46,16.51,6072500,16.2608423736288,16.4165416423171,16.0175622663035,16.0662182877685,6240234.83337877,0.0,1.0
2012-03-16,17.46,17.5,16.65,16.78,10161000,16.990682695605,17.0296075127771,16.2024551478708,16.32896080368,10441667.5408747,0.0,1.0
2012-03-19,17.17,17.4,17.111,17.37,6390700,16.7084777711076,16.9322954698469,16.6510636657788,16.9031018569679,6567224.16626983,0.0,1.0
2012-03-20,17.01,17.1,16.68,17.03,4776500,16.5527785024193,16.6403593410564,16.2316487607498,16.5722409110053,4908436.67050369,0.0,1.0
2012-03-21,16.92,17.18,16.89,16.97,4448100,16.4651976637822,16.7182089754006,16.4360040509031,16.5138536852472,4570965.59281219,0.0,1.0
2012-03-22,16.96,17.12,16.74,16.8,4744600,16.5041224809542,16.6598217496425,16.2900359865079,16.348423212266,4875655.52745145,0.0,1.0
2012-03-23,16.86,17.145,16.81,17.02,2905500,16.4068104380241,16.684149760375,16.358154416559,16.5625097067123,2985755.83505672,0.0,1.0
2012-03-26,17.0,17.05,16.81,17.01,3315900,16.5430472981263,16.5917033195914,16.358154416559,16.5527785024193,3407491.91996716,0.0,1.0
2012-03-27,17.02,17.64,16.99,17.25,4394500,16.5625097067123,17.1658443728793,16.5333160938333,16.7863274054517,4515885.05150811,0.0,1.0
2012-03-28,16.79,17.1,16.49,16.98,6392300,16.338692007973,16.6403593410564,16.0467558791825,16.5235848895403,6568868.36153264,0.0,1.0
2012-03-29,16.49,16.88,16.292,16.67,6694500,16.0467558791825,16.4262728466101,15.8540780341808,16.2219175564568,6879415.74179565,0.0,1.0
2012-03-30,16.485,16.78,16.43,16.56,4035000,16.041890277036,16.32896080368,15.9883686534244,16.1148743092336,4146454.92839576,0.0,1.0
2012-04-02,16.71,16.79,16.27,16.48,4286800,16.2608423736288,16.338692007973,15.8326693847362,16.0370246748895,4405210.1578803,0.0,1.0
2012-04-03,16.65,16.87,16.59,16.63,5752800,16.2024551478708,16.4165416423171,16.1440679221127,16.1829927392847,5911704.06742877,0.0,1.0
2012-04-04,16.26,16.65,16.23,16.51,3841400,15.8229381804432,16.2024551478708,15.7937445675641,16.0662182877685,3947507.3015959,0.0,1.0
2012-04-05,16.27,16.43,16.15,16.21,3734600,15.8326693847362,15.9883686534244,15.71589493322,15.7742821589781,3837757.26780342,0.0,1.0
2012-04-09,15.9,16.15,15.9,16.08,4750800,15.4726148258946,15.71589493322,15.4726148258946,15.6477765031689,4882026.78409482,0.0,1.0
2012-04-10,15.55,15.97,15.36,15.81,9477100,15.1320226756391,15.5407332559457,14.9471297940718,15.3850339872575,9738876.82822785,0.0,1.0
2012-04-11,15.89,15.98,15.59,15.66,4622800,15.4628836216016,15.5504644602387,15.1709474928111,15.2390659228622,4750491.16307011,0.0,1.0
2012-04-12,16.52,16.54,15.795,15.88,5971000,16.0759494920616,16.0954119006476,15.3704371808179,15.4531524173086,6135931.19639431,0.0,1.0
2012-04-13,16.18,16.53,16.12,16.39,3582000,15.745088546099,16.0856806963546,15.6867013203409,15.9494438362523,3680942.14461305,0.0,1.0
2012-04-16,15.21,16.3,15.18,16.21,9772300,14.8011617296765,15.8618629976152,14.7719681167975,15.7742821589781,10042230.8542161,0.0,1.0
2012-04-17,15.28,15.63,15.26,15.38,6945600,14.8692801597276,15.2098723099832,14.8498177511416,14.9665922026578,7137451.63585271,0.0,1.0
2012-04-18,15.07,15.3599,14.87,15.21,5783400,14.6649248695743,14.9470324820288,14.470300783714,14.8011617296765,5943149.30183001,0.0,1.0
2012-04-19,14.755,15.31,14.7,15.02,5767200,14.3583919343443,14.8984737726067,14.3048703107327,14.6162688481092,5926501.82479407,0.0,1.0
2012-04-20,14.93,15.07,14.645,14.82,7463700,14.5286880094721,14.6649248695743,14.2513486871212,14.4216447622489,7669862.61439094,0.0,1.0
2012-04-23,14.87,15.0,14.48,14.7,5675800,14.470300783714,14.5968064395232,14.0907838162864,14.3048703107327,5832577.17040612,0.0,1.0
2012-04-24,14.88,14.93,14.72,14.88,6192100,14.480031988007,14.5286880094721,14.3243327193188,14.480031988007,6363138.42927372,0.0,1.0
2012-04-25,15.01,15.08,14.8,14.97,4335700,14.6065376438162,14.6746560738673,14.4021823536629,14.5676128266442,4455460.87559988,0.0,1.0
2012-04-26,15.93,16.1,15.34,15.76,12922300,15.5018084387736,15.6672389117549,14.9276673854857,15.3363779657924,13279240.2778708,0.0,1.0
2012-04-27,15.32,16.03,15.25,15.92,7755200,14.9082049768997,15.5991204817038,14.8400865468486,15.4920772344806,7969414.43883391,0.0,1.0
2012-04-30,15.38,15.55,15.16,15.24,3630900,14.9665922026578,15.1320226756391,14.7525057082114,14.8303553425556,3731192.86233263,0.0,1.0
2012-05-01,15.54,15.65,15.235,15.35,4507700,15.122291471346,15.2293347185692,14.8254897404091,14.9373985897787,4632211.86635183,0.0,1.0
2012-05-02,15.87,16.02,15.25,15.49,8072400,15.4434212130155,15.5893892774108,14.8400865468486,15.073635449881,8295376.14968577,0.0,1.0
2012-05-03,15.67,16.06,15.6,15.83,8903100,15.2487971271552,15.6283140945828,15.1806786971041,15.4044963958435,9149021.77769527,0.0,1.0
2012-05-04,15.12,15.61,15.065,15.48,6822900,14.7135808910394,15.1904099013971,14.6600592674278,15.0639042455879,7011362.41163604,0.0,1.0
2012-05-07,15.13,15.38,14.74,15.37,10259700,14.7233120953324,14.9665922026578,14.3437951279048,14.9568609983648,10543093.8361492,0.0,1.0
2012-05-08,14.48,14.69,13.83,14.25,21563100,14.0907838162864,14.2951391064397,13.4582555372404,13.866966117547,22158716.7946693,0.0,1.0
2012-05-09,14.12,14.33,14.01,14.32,12661000,13.7404604617378,13.9448157518912,13.6334172145147,13.9350845475981,13010722.6390134,0.0,1.0
2012-05-10,14.71,14.775,14.23,14.29,10800000,14.3146015150258,14.3778543429304,13.847503708961,13.9058909347191,11098318.0239589,0.0,1.0
2012-05-11,14.57,15.0,14.55,14.62,7983900,14.1783646549235,14.5968064395232,14.1589022463375,14.2270206763886,8204431.59921165,0.0,1.0
2012-05-14,14.38,14.555,14.33,14.42,5167100,13.9934717733562,14.163767848484,13.9448157518912,14.0323965905283,5309825.83903688,0.0,1.0
2012-05-15,14.31,14.7,14.24,14.51,5273300,13.9253533433051,14.3048703107327,13.857234913254,14.1199774291654,5418959.29960581,0.0,1.0
2012-05-16,14.41,14.75,14.35,14.44,7186000,14.0226653862353,14.3535263321978,13.9642781604772,14.0518589991143,7384491.9740897,0.0,1.0
2012-05-17,14.24,14.59,14.22,14.39,6093300,13.857234913254,14.1978270635096,13.837772504668,14.0032029776493,6261609.37179528,0.0,1.0
2012-05-18,14.1,14.41,14.0,14.24,7627600,13.7209980531518,14.0226653862353,13.6236860102217,13.857234913254,7838289.86662492,0.0,1.0
2012-05-21,14.38,14.43,13.95,14.1,6686200,13.9934717733562,14.0421277948213,13.5750299887566,13.7209980531518,6870886.47886985,0.0,1.0
2012-05-22,14.26,14.59,14.16,14.36,5576400,13.8766973218401,14.1978270635096,13.7793852789099,13.9740093647702,5730431.5397041,0.0,1.0
2012-05-23,14.69,14.735,14.0,14.11,5179800,14.2951391064397,14.3389295257583,13.6236860102217,13.7307292574448,5322876.63893542,0.0,1.0
2012-05-24,14.22,14.67,14.11,14.65,4255600,13.837772504668,14.2756766978537,13.7307292574448,14.2562142892677,4373148.35025552,0.0,1.0
2012-05-25,14.22,14.36,14.0799,14.2,2696700,13.837772504668,13.9740093647702,13.7014383325228,13.818310096082,2771188.35326019,0.0,1.0
2012-05-29,14.38,14.63,14.25,14.32,3477600,13.9934717733562,14.2367518806816,13.866966117547,13.9350845475981,3573658.40371478,0.0,1.0
2012-05-30,14.15,14.27,13.97,14.22,3935500,13.7696540746169,13.8864285261331,13.5944923973426,13.837772504668,4044206.53548984,0.0,1.0
2012-05-31,13.62,14.15,13.61,14.14,7312600,13.2539002470871,13.7696540746169,13.2441690427941,13.7599228703239,7514588.92425943,0.0,1.0
2012-06-01,13.12,13.48,13.05,13.39,7443400,12.7673400324363,13.1176633869848,12.6992216023852,13.0300825483477,7649001.88699405,0.0,1.0
2012-06-04,13.07,13.33,12.86,13.13,3585800,12.7186840109712,12.9716953225896,12.5143287208179,12.7770712367293,3684847.10836222,0.0,1.0
2012-06-05,13.14,13.36,12.96,12.99,4150400,12.7868024410223,13.0008889354687,12.611640763748,12.6408343766271,4265042.51172585,0.0,1.0
2012-06-06,13.71,13.75,13.22,13.28,5057300,13.3414810857242,13.3804059028963,12.8646520753664,12.9230393011245,5196992.93912662,0.0,1.0
2012-06-07,13.42,13.89,13.31,13.83,5191700,13.0592761612268,13.5166427629985,12.9522329140036,13.4582555372404,5335105.34120253,0.0,1.0
2012-06-08,13.47,13.59,13.28,13.41,3074000,13.1079321826918,13.224706634208,12.9230393011245,13.0495449569337,3158910.14867128,0.0,1.0
2012-06-11,12.82,13.59,12.79,13.54,6167000,12.4754039036458,13.224706634208,12.4462102907668,13.1760506127429,6337345.11608841,0.0,1.0
2012-06-12,12.79,13.01,12.7,12.91,6286100,12.4462102907668,12.6602967852131,12.3586294521296,12.562984742283,6459734.90096371,0.0,1.0
2012-06-13,12.29,12.82,12.2,12.75,8652900,11.959650076116,12.4754039036458,11.8720692374789,12.4072854735947,8891910.74347354,0.0,1.0
2012-06-14,12.32,12.46,12.24,12.34,5411200,11.9888436889951,12.1250805490973,11.9109940546509,12.0083060975811,5560668.3788191,0.0,1.0
2012-06-15,12.44,12.489,12.22,12.31,9771100,12.1056181405112,12.153301041547,11.8915316460649,11.979112484702,10040997.707769,0.0,1.0
2012-06-18,12.43,12.54,12.22,12.27,3297900,12.0958869362182,12.2029301834414,11.8915316460649,11.94018766753,3388994.72326057,0.0,1.0
2012-06-19,12.67,12.71,12.4,12.49,4005200,12.3294358392506,12.3683606564227,12.0666933233392,12.1542741619763,4115831.79162595,0.0,1.0
2012-06-20,12.66,12.79,12.54,12.64,3288000,12.3197046349576,12.4462102907668,12.2029301834414,12.3002422263715,3378821.26507193,0.0,1.0
2012-06-21,12.0,12.68,11.98,12.66,4727500,11.6774451516186,12.3391670435436,11.6579827430325,12.3197046349576,4858083.19058015,0.0,1.0
2012-06-22,12.26,12.36,11.67,11.67,14252900,11.930456463237,12.0277685061671,11.356315409949,11.356315409949,14646594.163304,0.0,1.0
2012-06-25,12.115,12.19,11.79,12.01,5123900,11.7893540009882,11.8623380331859,11.4730898614652,11.6871763559116,5265432.56694105,0.0,1.0
2012-06-26,11.965,12.2,11.93,12.09,3427000,11.643385936593,11.8720692374789,11.6093267215675,11.7650259902557,3521660.72852845,0.0,1.0
2012-06-27,12.11,12.175,11.88,12.0,3131400,11.7844883988417,11.8477412267463,11.5606707001024,11.6774451516186,3217895.65372454,0.0,1.0
2012-06-28,11.89,12.095,11.74,12.01,2644100,11.5704019043954,11.7698915924022,11.4244338400002,11.6871763559116,2717135.43399535,0.0,1.0
2012-06-29,12.35,12.37,11.93,12.16,6509300,12.0180373018741,12.0374997104601,11.6093267215675,11.8331444203068,6689100.14012554,0.0,1.0
2012-07-02,12.28,12.38,12.05,12.36,3262900,11.949918871823,12.0472309147531,11.7261011730836,12.0277685061671,3353027.95188662,0.0,1.0
2012-07-03,12.59,12.6,12.255,12.26,1484500,12.2515862049065,12.2613174091995,11.9255908610905,11.930456463237,1525504.91727472,0.0,1.0
2012-07-05,12.39,12.6,12.37,12.54,2069500,12.0569621190462,12.2613174091995,12.0374997104601,12.2029301834414,2126663.81023916,0.0,1.0
2012-07-06,12.02,12.34,11.84,12.27,2495400,11.6969075602046,12.0083060975811,11.5217458829303,11.94018766753,2564328.03675806,0.0,1.0
2012-07-09,11.94,12.08,11.69,12.02,3667200,11.6190579258605,11.7552947859627,11.3757778185351,11.6969075602046,3768495.5423576,0.0,1.0
2012-07-10,11.59,12.14,11.5,12.03,2989400,11.2784657756049,11.8136820117208,11.1908849369678,11.7066387644976,3071973.32415027,0.0,1.0
2012-07-11,11.68,11.75,11.52,11.62,2752900,11.3660466142421,11.4341650442932,11.2103473455538,11.307659388484,2828940.71186634,0.0,1.0
2012-07-12,11.59,11.9,11.355,11.72,4703100,11.2784657756049,11.5801331086884,11.0497824747191,11.4049714314141,4833009.21282235,0.0,1.0
2012-07-13,11.71,11.76,11.6,11.62,2580100,11.3952402271211,11.4438962485862,11.2881969798979,11.307659388484,2651367.623483,0.0,1.0
2012-07-16,11.53,11.69,11.49,11.67,3752400,11.2200785498468,11.3757778185351,11.1811537326748,11.356315409949,3856048.94010218,0.0,1.0
2012-07-17,11.36,11.62,11.28,11.59,3137500,11.0546480768656,11.307659388484,10.9767984425214,11.2784657756049,3224164.14816398,0.0,1.0
2012-07-18,11.5,11.61,11.312,11.34,6397700,11.1908849369678,11.297928184191,11.0079382962591,11.0351856682795,6574417.52054462,0.0,1.0
2012-07-19,12.27,12.385,11.53,11.55,6431100,11.94018766753,12.0520965168997,11.2200785498468,11.2395409584329,6608740.09665575,0.0,1.0
2012-07-20,11.98,12.23,11.93,12.22,4306500,11.6579827430325,11.9012628503579,11.6093267215675,11.8915316460649,4425454.31205363,0.0,1.0
2012-07-23,11.82,11.96,11.6,11.72,4127000,11.5022834743443,11.6385203344465,11.2881969798979,11.4049714314141,4240996.15600726,0.0,1.0
2012-07-24,11.54,11.96,11.46,11.78,3014000,11.2298097541398,11.6385203344465,11.1519601197957,11.4633586571722,3097252.82631596,0.0,1.0
2012-07-25,11.51,11.575,11.2882,11.52,3414200,11.2006161412608,11.2638689691654,10.9847780300417,11.2103473455538,3508507.16642598,0.0,1.0
2012-07-26,10.945,11.76,10.86,11.6,10637800,10.6508030987054,11.4438962485862,10.5680878622148,11.2881969798979,10931637.7291917,0.0,1.0
2012-07-27,11.41,11.48,10.93,11.04,11198500,11.1033040983306,11.1714225283818,10.6362062922659,10.7432495394891,11507825.4066023,0.0,1.0
2012-07-30,11.23,11.4,11.11,11.29,5408700,10.9281424210564,11.0935728940376,10.8113679695402,10.9865296468145,5558099.32372097,0.0,1.0
2012-07-31,11.02,11.33,10.77,11.1,8568100,10.723787130903,11.0254544639865,10.4805070235777,10.8016367652472,8804768.39454471,0.0,1.0
2012-08-01,11.68,11.88,10.81,11.5,15327900,11.3660466142421,11.5606707001024,10.5194318407497,11.1908849369678,15751287.8555037,0.0,1.0
2012-08-02,11.37,11.75,11.265,11.4,7875400,11.0643792811586,11.4341650442932,10.9622016360819,11.0935728940376,8092934.60795241,0.0,1.0
2012-08-03,11.97,12.06,11.51,11.54,7498600,11.6482515387395,11.7358323773767,11.2006161412608,11.2298097541398,7705726.62356097,0.0,1.0
2012-08-06,12.2,12.29,12.01,12.02,4564800,11.8720692374789,11.959650076116,11.6871763559116,11.6969075602046,4690889.08479329,0.0,1.0
2012-08-07,12.79,12.87,12.24,12.24,9081700,12.4462102907668,12.5240599251109,11.9109940546509,11.9109940546509,9332555.07390626,0.0,1.0
2012-08-08,12.94,12.96,12.69,12.72,7959700,12.592178355162,12.611640763748,12.3488982478366,12.3780918607157,8179563.14586166,0.0,1.0
2012-08-09,13.12,13.16,12.86,12.91,7442900,12.7673400324363,12.8062648496084,12.5143287208179,12.562984742283,7648488.07597443,0.0,1.0
2012-08-10,13.08,13.13,12.95,13.11,3851800,12.7284152152642,12.7770712367293,12.601909559455,12.7576088281433,3958194.57080417,0.0,1.0
2012-08-13,12.87,13.115,12.74,13.11,4047600,12.5240599251109,12.7624744302898,12.3975542693017,12.7576088281433,4159402.96609038,0.0,1.0
2012-08-14,12.71,13.06,12.65,13.02,3288400,12.3683606564227,12.7089528066782,12.3099734306646,12.6700279895061,3379232.31388763,0.0,1.0
2012-08-15,13.09,13.15,12.63,12.71,4252400,12.7381464195572,12.7965336453153,12.2905110220785,12.3683606564227,4369859.95972992,0.0,1.0
2012-08-16,13.81,14.39,13.62,14.31,19948300,13.4387931286544,14.0032029776493,13.2539002470871,13.9253533433051,20499312.7256795,0.0,1.0
2012-08-17,13.77,14.0,13.69,13.95,5952500,13.3998683114823,13.6236860102217,13.3220186771382,13.5750299887566,6116920.1886681,0.0,1.0
2012-08-20,13.56,13.73,13.3,13.69,4627700,13.195513021329,13.3609434943102,12.9425017097106,13.3220186771382,4755526.51106246,0.0,1.0
2012-08-21,13.56,13.645,13.37,13.62,5335200,13.195513021329,13.2782282578196,13.0106201397617,13.2539002470871,5482569.1038357,0.0,1.0
2012-08-22,13.44,13.725,13.39,13.48,4132300,13.0787385698128,13.3560778921637,13.0300825483477,13.1176633869848,4246442.55281532,0.0,1.0
2012-08-23,13.25,13.39,13.08,13.37,4642000,12.8938456882455,13.0300825483477,12.7284152152642,13.0106201397617,4770221.50622382,0.0,1.0
2012-08-24,13.33,13.44,13.12,13.25,3884300,12.9716953225896,13.0787385698128,12.7673400324363,12.8938456882455,3991592.28707997,0.0,1.0
2012-08-27,12.93,13.35,12.9,13.33,4121900,12.582447150869,12.9911577311756,12.55325353799,12.9716953225896,4235755.28360706,0.0,1.0
2012-08-28,12.83,13.09,12.79,13.02,4088500,12.4851351079388,12.7381464195572,12.4462102907668,12.6700279895061,4201432.70749595,0.0,1.0
2012-08-29,12.85,13.01,12.64,12.9,2781200,12.5045975165249,12.6602967852131,12.3002422263715,12.55325353799,2858022.41557727,0.0,1.0
2012-08-30,13.0,13.12,12.7,12.8,4421600,12.6505655809201,12.7673400324363,12.3586294521296,12.4559414950598,4543733.60877193,0.0,1.0
2012-08-31,13.33,13.53,12.57,12.72,8415800,12.9716953225896,13.1663194084499,12.2321237963204,12.3780918607157,8648261.55796608,0.0,1.0
2012-09-04,13.03,13.29,12.72,13.22,5392400,12.6797591937992,12.9327705054176,12.3780918607157,12.8646520753664,5541349.0844811,0.0,1.0
2012-09-05,13.14,13.2,12.87,12.91,3669800,12.7868024410223,12.8451896667804,12.5240599251109,12.562984742283,3771167.35965968,0.0,1.0
2012-09-06,13.63,13.94,13.23,13.33,8820900,13.2636314513801,13.5652987844636,12.8743832796595,12.9716953225896,9064551.24606844,0.0,1.0
2012-09-07,14.04,14.05,13.541,13.65,6337700,13.6626108273937,13.6723420316867,13.1770237331722,13.2830938599661,6512760.19818931,0.0,1.0
2012-09-10,13.84,14.02,13.7,13.96,5765900,13.4679867415334,13.6431484188077,13.3317498814312,13.5847611930496,5925165.91614304,0.0,1.0
2012-09-11,13.81,13.91,13.75,13.75,6299100,13.4387931286544,13.5361051715845,13.3804059028963,13.3804059028963,6473093.98747402,0.0,1.0
2012-09-12,13.99,14.18,13.735,13.91,9692400,13.6139548059286,13.7988476874959,13.3658090964567,13.5361051715845,9960123.85327961,0.0,1.0
2012-09-13,14.24,14.33,13.87,13.99,5249000,13.857234913254,13.9448157518912,13.4971803544125,13.6139548059286,5393988.0840519,0.0,1.0
2012-09-14,14.5,14.64,14.21,14.21,8743000,14.1102462248724,14.2464830849746,13.828041300375,13.828041300375,8984499.48921047,0.0,1.0
2012-09-17,14.21,14.51,14.07,14.5,3596200,13.828041300375,14.1199774291654,13.6918044402728,14.1102462248724,3695534.37757046,0.0,1.0
2012-09-18,14.0,14.26,13.88,14.26,3780200,13.6236860102217,13.8766973218401,13.5069115587055,13.8766973218401,3884616.83279346,0.0,1.0
2012-09-19,13.93,14.1,13.86,14.1,3838300,13.5555675801705,13.7209980531518,13.4874491501194,13.7209980531518,3944321.67327423,0.0,1.0
2012-09-20,13.48,13.96,13.35,13.89,7350300,13.1176633869848,13.5847611930496,12.9911577311756,13.5166427629985,7553330.2751394,0.0,1.0
2012-09-21,13.24,13.68,13.1,13.59,6691300,12.8841144839525,13.3122874728452,12.7478776238503,13.224706634208,6876127.35127002,0.0,1.0
2012-09-24,13.305,13.36,13.01,13.11,7611200,12.9473673118571,13.0008889354687,12.6602967852131,12.7576088281433,7821436.86518111,0.0,1.0
2012-09-25,12.68,13.4,12.67,13.34,6871900,12.3391670435436,13.0398137526407,12.3294358392506,12.9814265268826,7061715.89155957,0.0,1.0
2012-09-26,12.6,12.85,12.125,12.42,7146100,12.2613174091995,12.5045975165249,11.7990852052813,12.0861557319252,7343489.85472341,0.0,1.0
2012-09-27,12.78,12.93,12.67,12.67,6531900,12.4364790864738,12.582447150869,12.3294358392506,12.3294358392506,6712324.39821269,0.0,1.0
2012-09-28,12.69,12.72,12.45,12.69,4994400,12.3488982478366,12.3780918607157,12.1153493448043,12.3488982478366,5132355.51285746,0.0,1.0
2012-10-01,12.35,12.855,12.33,12.73,4965100,12.0180373018741,12.5094631186714,11.9985748932881,12.3878230650087,5102246.18710726,0.0,1.0
2012-10-02,12.65,12.69,12.35,12.41,4877600,12.3099734306646,12.3488982478366,12.0180373018741,12.0764245276322,5012329.2586724,0.0,1.0
2012-10-03,12.85,12.89,12.61,12.7,5394000,12.5045975165249,12.5435223336969,12.2710486134925,12.3586294521296,5542993.27974392,0.0,1.0
2012-10-04,13.03,13.05,12.66,12.81,5454600,12.6797591937992,12.6992216023852,12.3197046349576,12.4656726993528,5605267.17532279,0.0,1.0
2012-10-05,12.95,13.17,12.862,13.05,4357300,12.601909559455,12.8159960539014,12.5162749616765,12.6992216023852,4477657.51164781,0.0,1.0
2012-10-08,12.98,13.07,12.85,12.86,3074300,12.6311031723341,12.7186840109712,12.5045975165249,12.5143287208179,3159218.43528304,0.0,1.0
2012-10-09,13.005,13.12,12.92,13.01,4680800,12.6554311830666,12.7673400324363,12.572715946576,12.6602967852131,4810093.24134694,0.0,1.0
2012-10-10,12.89,13.045,12.82,12.98,5503300,12.5435223336969,12.6943560002387,12.4754039036458,12.6311031723341,5655312.36863457,0.0,1.0
2012-10-11,13.05,13.11,12.85,12.92,4548500,12.6992216023852,12.7576088281433,12.5045975165249,12.572715946576,4674138.84555344,0.0,1.0
2012-10-12,13.41,13.43,13.03,13.15,5363600,13.0495449569337,13.0690073655198,12.6797591937992,12.7965336453153,5511753.56975058,0.0,1.0
2012-10-15,13.69,13.72,13.27,13.51,4213500,13.3220186771382,13.3512122900172,12.9133080968315,13.1468569998639,4329885.46240286,0.0,1.0
2012-10-16,13.98,13.98,13.67,13.73,4279300,13.6042236016356,13.6042236016356,13.3025562685521,13.3609434943102,4397502.99258588,0.0,1.0
2012-10-17,13.87,13.98,13.61,13.61,4174900,13.4971803544125,13.6042236016356,13.2441690427941,13.2441690427941,4290219.25168759,0.0,1.0
2012-10-18,13.83,13.93,13.67,13.83,3522900,13.4582555372404,13.5555675801705,13.3025562685521,13.4582555372404,3620209.68209304,0.0,1.0
2012-10-19,13.08,13.79,13.0,13.75,6062300,12.7284152152642,13.4193307200683,12.6505655809201,13.3804059028963,6229753.08857836,0.0,1.0
2012-10-22,13.05,13.3,12.89,13.14,5551600,12.6992216023852,12.9425017097106,12.5435223336969,12.7868024410223,5704946.51313058,0.0,1.0
2012-10-23,12.77,13.1,12.68,12.88,4982200,12.4267478821808,12.7478776238503,12.3391670435436,12.5337911294039,5119818.52397851,0.0,1.0
2012-10-24,12.42,12.94,12.35,12.84,7540300,12.0861557319252,12.592178355162,12.0180373018741,12.4948663122319,7748578.46259792,0.0,1.0
2012-10-25,12.21,12.64,12.08,12.52,6965500,11.8818004417719,12.3002422263715,11.7552947859627,12.1834677748554,7157901.31443387,0.0,1.0
2012-10-26,11.91,12.12,11.8,11.97,5942900,11.5898643129814,11.7942196031347,11.4828210657583,11.6482515387395,6107055.01709126,0.0,1.0
2012-10-31,12.35,12.4,11.9,11.91,7836500,12.0180373018741,12.0666933233392,11.5801331086884,11.5898643129814,8052960.11062538,0.0,1.0
2012-11-01,13.0,13.03,12.28,12.35,6895800,12.6505655809201,12.6797591937992,11.949918871823,12.0180373018741,7086276.05829778,0.0,1.0
2012-11-02,12.9859,13.1,12.88,13.04,6572000,12.636844582867,12.7478776238503,12.5337911294039,12.6894903980922,6753532.04198683,0.0,1.0
2012-11-05,13.2,13.2,12.95,12.96,5539200,12.8451896667804,12.8451896667804,12.601909559455,12.611640763748,5692203.99984383,0.0,1.0
2012-11-06,13.76,13.88,13.2,13.28,7097100,13.3901371071893,13.5069115587055,12.8451896667804,12.9230393011245,7293136.37479989,0.0,1.0
2012-11-07,13.4409,13.65,13.37,13.57,7273000,13.0796143781992,13.2830938599661,13.0106201397617,13.205244225622,7473895.09150491,0.0,1.0
2012-11-08,12.91,13.5,12.91,13.31,4731600,12.562984742283,13.1371257955709,12.562984742283,12.9522329140036,4862296.4409411,0.0,1.0
2012-11-09,12.89,13.14,12.88,12.93,4648900,12.5435223336969,12.7868024410223,12.5337911294039,12.582447150869,4777312.0982947,0.0,1.0
2012-11-12,13.02,13.105,12.85,12.98,2176700,12.6700279895061,12.7527432259968,12.5045975165249,12.6311031723341,2236824.89284736,0.0,1.0
2012-11-13,12.98,13.05,12.89,12.91,3266400,12.6311031723341,12.6992216023852,12.5435223336969,12.562984742283,3356624.62902401,0.0,1.0
2012-11-14,12.75,13.11,12.73,13.01,3457900,12.4072854735947,12.7576088281433,12.3878230650087,12.6602967852131,3553414.24954145,0.0,1.0
2012-11-15,13.05,13.105,12.72,12.78,5083800,12.6992216023852,12.7527432259968,12.3780918607157,12.4364790864738,5224224.92316688,0.0,1.0
2012-11-16,13.05,13.21,12.92,13.15,5742100,12.6992216023852,12.8549208710734,12.572715946576,12.7965336453153,5900708.51160875,0.0,1.0
2012-11-19,13.71,13.79,13.11,13.22,5432400,13.3414810857242,13.4193307200683,12.7576088281433,12.8646520753664,5582453.96605134,0.0,1.0
2012-11-20,13.86,13.88,13.59,13.63,4626900,13.4874491501194,13.5069115587055,13.224706634208,13.2636314513801,4754704.41343108,0.0,1.0
2012-11-21,13.97,14.12,13.72,13.77,5011100,13.5944923973426,13.7404604617378,13.3512122900172,13.3998683114823,5149516.80091302,0.0,1.0
2012-11-23,14.37,14.45,13.955,14.01,2694600,13.9837405690632,14.0615902034073,13.5798955909031,13.6334172145147,2769030.34697776,0.0,1.0
2012-11-26,14.595,14.67,14.26,14.27,5658200,14.2026926656561,14.2756766978537,13.8766973218401,13.8864285261331,5814491.02251521,0.0,1.0
2012-11-27,14.735,14.87,14.37,14.56,5595000,14.3389295257583,14.470300783714,13.9837405690632,14.1686334506305,5749545.30963427,0.0,1.0
2012-11-28,15.03,15.05,14.51,14.78,5355300,14.6260000524022,14.6454624609883,14.1199774291654,14.3827199450769,5503224.30682476,0.0,1.0
2012-11-29,15.03,15.32,14.97,15.23,6655700,14.6260000524022,14.9082049768997,14.5676128266442,14.8206241382626,6839544.00667256,0.0,1.0
2012-11-30,14.81,15.1,14.77,15.06,4638100,14.4119135579559,14.6941184824534,14.3729887407838,14.6551936652813,4766213.78027073,0.0,1.0
2012-12-03,14.53,14.94,14.49,14.87,4945000,14.1394398377515,14.5384192137651,14.1005150205794,14.470300783714,5081590.98411822,0.0,1.0
2012-12-04,14.44,14.57,14.24,14.53,3894600,14.0518589991143,14.1783646549235,13.857234913254,14.1394398377515,4002176.79408431,0.0,1.0
2012-12-05,14.63,14.83,14.5,14.58,4915300,14.2367518806816,14.4313759665419,14.1102462248724,14.1880958592166,5051070.60955235,0.0,1.0
2012-12-06,14.82,14.83,14.58,14.66,3913000,14.4216447622489,14.4313759665419,14.1880958592166,14.2659454935607,4021085.0396066,0.0,1.0
2012-12-07,14.835,14.95,14.65,14.83,3678100,14.4362415686884,14.5481504180581,14.2562142892677,14.4313759665419,3779696.6225855,0.0,1.0
2012-12-10,14.82,15.05,14.72,14.72,3514100,14.4216447622489,14.6454624609883,14.3243327193188,14.3243327193188,3611166.6081476,0.0,1.0
2012-12-11,15.15,15.21,14.88,14.9,8978400,14.7427745039184,14.8011617296765,14.480031988007,14.499494396593,9226401.7172512,0.0,1.0
2012-12-12,15.33,15.41,15.17,15.17,5259900,14.9179361811927,14.9957858155368,14.7622369125045,14.7622369125045,5405189.16427978,0.0,1.0
2012-12-13,15.25,15.47,15.18,15.36,2907300,14.8400865468486,15.0541730412949,14.7719681167975,14.9471297940718,2987605.55472738,0.0,1.0
2012-12-14,15.3,15.41,15.09,15.18,3272100,14.8887425683137,14.9957858155368,14.6843872781603,14.7719681167975,3362482.07464777,0.0,1.0
2012-12-17,15.42,15.47,15.21,15.3,4600500,15.0055170198298,15.0541730412949,14.8011617296765,14.8887425683137,4727575.19159474,0.0,1.0
2012-12-18,14.91,15.5,14.77,15.37,6966900,14.5092256008861,15.083366654174,14.3729887407838,14.9568609983648,7159339.98528881,0.0,1.0
2012-12-19,14.4,15.08,14.36,15.0,5953200,14.0129341819423,14.6746560738673,13.9740093647702,14.5968064395232,6117639.52409557,0.0,1.0
2012-12-20,13.94,14.46,13.76,14.46,8262700,13.5652987844636,14.0713214077004,13.3901371071893,14.0713214077004,8490932.62375603,0.0,1.0
2012-12-21,13.89,13.97,13.405,13.74,18432600,13.5166427629985,13.5944923973426,13.0446793547872,13.3706746986033,18941746.0007801,0.0,1.0
2012-12-24,14.11,14.2,13.87,13.88,2928000,13.7307292574448,13.818310096082,13.4971803544125,13.5069115587055,3008877.33093998,0.0,1.0
2012-12-26,14.16,14.2599,14.06,14.13,3512000,13.7793852789099,13.8766000097971,13.6820732359797,13.7501916660309,3609008.60186516,0.0,1.0
2012-12-27,14.02,14.25,13.78,14.09,4006300,13.6431484188077,13.866966117547,13.4095995157753,13.7112668488588,4116962.17586913,0.0,1.0
2012-12-28,13.92,14.035,13.79,13.88,2164300,13.5458363758775,13.6577452252472,13.4193307200683,13.5069115587055,2224082.37956059,0.0,1.0
2012-12-31,14.52,14.55,13.83,13.89,7190800,14.1297086334585,14.1589022463375,13.4582555372404,13.5166427629985,7389424.55987811,0.0,1.0
2013-01-02,14.5475,14.93,14.38,14.77,6881000,14.1564694452642,14.5286880094721,13.9934717733562,14.3729887407838,7071067.25211682,0.0,1.0
2013-01-03,14.74,14.81,14.51,14.53,3664600,14.3437951279048,14.4119135579559,14.1199774291654,14.1394398377515,3765823.72505554,0.0,1.0
2013-01-04,14.88,14.95,14.7,14.76,3348500,14.480031988007,14.5481504180581,14.3048703107327,14.3632575364908,3440992.3984469,0.0,1.0
2013-01-07,14.45,14.6,14.26,14.26,3863300,14.0615902034073,14.2075582678026,13.8766973218401,13.8766973218401,3970012.22425562,0.0,1.0
2013-01-08,13.77,14.3,13.77,14.24,5110000,13.3998683114823,13.9156221390121,13.3998683114823,13.857234913254,5251148.62059538,0.0,1.0
2013-01-09,13.7,13.85,13.57,13.78,3892500,13.3317498814312,13.4777179458264,13.205244225622,13.4095995157753,4000018.78780186,0.0,1.0
2013-01-10,14.0,14.01,13.75,13.8,3207900,13.6236860102217,13.6334172145147,13.3804059028963,13.4290619243613,3296508.73972757,0.0,1.0
2013-01-11,14.24,14.33,13.29,13.7,6496800,13.857234913254,13.9448157518912,12.9327705054176,13.3317498814312,6676254.86463486,0.0,1.0
2013-01-14,14.43,14.495,14.15,14.23,4188700,14.0421277948213,14.1053806227259,13.7696540746169,13.847503708961,4304400.43582933,0.0,1.0
2013-01-15,14.61,14.62,14.17,14.3,2535400,14.2172894720956,14.2270206763886,13.7891164832029,13.9156221390121,2605432.91832828,0.0,1.0
2013-01-16,14.6,14.77,14.405,14.59,2529900,14.2075582678026,14.3729887407838,14.0177997840888,14.1978270635096,2599780.99711237,0.0,1.0
2013-01-17,14.51,14.8,14.47,14.61,3157400,14.1199774291654,14.4021823536629,14.0810526119934,14.2172894720956,3244613.82674519,0.0,1.0
2013-01-18,14.46,14.72,14.4,14.54,3183700,14.0713214077004,14.3243327193188,14.0129341819423,14.1491710420445,3271640.28637759,0.0,1.0
2013-01-22,14.43,14.49,14.31,14.46,3284800,14.0421277948213,14.1005150205794,13.9253533433051,14.0713214077004,3375532.87454633,0.0,1.0
2013-01-23,14.05,14.61,13.99,14.52,4998500,13.6723420316867,14.2172894720956,13.6139548059286,14.1297086334585,5136568.76321841,0.0,1.0
2013-01-24,14.26,14.36,14.02,14.05,4638500,13.8766973218401,13.9740093647702,13.6431484188077,13.6723420316867,4766624.82908642,0.0,1.0
2013-01-25,14.77,14.92,14.31,14.31,3966000,14.3729887407838,14.5189568051791,13.9253533433051,13.9253533433051,4075549.00768715,0.0,1.0
2013-01-28,15.04,15.095,14.65,14.98,8397100,14.6357312566953,14.6892528803068,14.2562142892677,14.5773440309372,8629045.02583197,0.0,1.0
2013-01-29,14.95,15.18,14.82,15.18,5391600,14.5481504180581,14.7719681167975,14.4216447622489,14.7719681167975,5540526.98684972,0.0,1.0
2013-01-30,15.08,15.48,14.94,14.94,8508700,14.6746560738673,15.0639042455879,14.5384192137651,14.5384192137651,8743727.64541291,0.0,1.0
2013-01-31,15.73,16.18,14.62,14.63,12537800,15.3071843529133,15.745088546099,14.2270206763886,14.2367518806816,12884119.6037771,0.0,1.0
2013-02-01,16.19,16.25,15.44,15.62,9353700,15.754819750392,15.8132069761501,15.0249794284159,15.2001411056902,9612068.26858378,0.0,1.0
2013-02-04,16.0,16.19,15.939,16.01,3720200,15.5699268688247,15.754819750392,15.5105665226374,15.5796580731178,3822959.51043816,0.0,1.0
2013-02-05,16.89,17.25,16.16,16.25,11244000,16.4360040509031,16.7863274054517,15.725626137513,15.8132069761501,11554582.2093884,0.0,1.0
2013-02-06,16.88,17.18,16.8,17.18,5423900,16.4262728466101,16.7182089754006,16.348423212266,16.7182089754006,5573719.17871767,0.0,1.0
2013-02-07,16.87,17.03,16.72,16.91,3101000,16.4165416423171,16.5722409110053,16.2705735779219,16.4554664594892,3186655.94373117,0.0,1.0
2013-02-08,17.37,17.505,16.86,17.05,4846300,16.9031018569679,17.0344731149236,16.4068104380241,16.5917033195914,4980164.68884371,0.0,1.0
2013-02-11,17.41,17.6,17.13,17.3,4414900,16.9420266741399,17.1269195557072,16.6695529539355,16.8349834269168,4536848.54110892,0.0,1.0
2013-02-12,17.54,17.585,17.28,17.38,4443500,17.0685323299491,17.1123227492677,16.8155210183307,16.9128330612609,4566238.53143162,0.0,1.0
2013-02-13,17.17,17.55,17.06,17.39,5300200,16.7084777711076,17.0782635342421,16.6014345238844,16.9225642655539,5446602.33246175,0.0,1.0
2013-02-14,17.15,17.36,16.98,17.13,5668200,16.6890153625215,16.8933706526749,16.5235848895403,16.6695529539355,5824767.24290778,0.0,1.0
2013-02-15,16.97,17.18,16.83,17.1501,5481100,16.5138536852472,16.7182089754006,16.377616825145,16.6891126745645,5632499.15936309,0.0,1.0
2013-02-19,17.585,17.75,17.0,17.05,4936300,17.1123227492677,17.2728876201025,16.5430472981263,16.5917033195914,5072650.67237671,0.0,1.0
2013-02-20,17.48,17.75,17.45,17.51,5319900,17.010145104191,17.2728876201025,16.980951491312,17.0393387170701,5466846.48663511,0.0,1.0
2013-02-21,17.64,17.92,17.16,17.65,10889900,17.1658443728793,17.4383180930837,16.6987465668145,17.1755755771723,11190701.245288,0.0,1.0
2013-02-22,17.81,17.87,17.67,17.67,3526200,17.3312748458605,17.3896620716186,17.1950379857583,17.1950379857583,3623600.8348226,0.0,1.0
2013-02-25,17.7,18.03,17.69,17.84,5689900,17.2242315986374,17.5453613403069,17.2145003943444,17.3604684587396,5847066.64115961,0.0,1.0
2013-02-26,17.69,17.82,17.45,17.76,4560000,17.2145003943444,17.3410060501536,16.980951491312,17.2826188243955,4685956.49900487,0.0,1.0
2013-02-27,18.12,18.2,17.41,17.65,5373400,17.632942178944,17.7107918132882,16.9420266741399,17.1755755771723,5521824.26573527,0.0,1.0
2013-02-28,17.53,18.0,17.52,17.59,7160500,17.0588011256561,17.5161677274278,17.0490699213631,17.1171883514142,7358287.6120887,0.0,1.0
2013-03-01,18.04,18.08,17.42,17.53,5916800,17.5550925445999,17.594017361772,16.9517578784329,17.0588011256561,6080234.08186668,0.0,1.0
2013-03-04,18.2,18.3,17.93,17.97,4846700,17.7107918132882,17.8081038562183,17.4480492973767,17.4869741145488,4980575.7376594,0.0,1.0
2013-03-05,18.51,18.9,18.3,18.34,4899100,18.0124591463716,18.3919761137992,17.8081038562183,17.8470286733904,5034423.13251641,0.0,1.0
2013-03-06,18.62,18.87,18.448,18.63,3182600,18.1195023935948,18.3627825009202,17.9521256797549,18.1292335978878,3270509.90213441,0.0,1.0
2013-03-07,18.71,18.94,18.44,18.56,4026400,18.2070832322319,18.4309009309713,17.9443407163205,18.0611151678367,4137617.37885818,0.0,1.0
2013-03-08,18.58,18.82,18.48,18.75,3831300,18.0805775764227,18.3141264794551,17.9832655334926,18.246008049404,3937128.31899944,0.0,1.0
2013-03-11,19.13,19.51,18.58,18.58,7736200,18.6157938125386,18.9855795756732,18.0805775764227,18.0805775764227,7949889.62008805,0.0,1.0
2013-03-12,19.25,19.25,18.99,19.06,3948000,18.7325682640548,18.7325682640548,18.4795569524364,18.5476753824875,4057051.81098053,0.0,1.0
2013-03-13,18.94,19.15,18.79,19.04,5548100,18.4309009309713,18.6352562211246,18.2849328665761,18.5282129739014,5701349.83599319,0.0,1.0
2013-03-14,19.34,19.36,18.95,19.07,3483500,18.8201491026919,18.8396115112779,18.4406321352643,18.5574065867805,3579721.37374638,0.0,1.0
2013-03-15,18.88,19.34,18.87,19.33,5657900,18.3725137052132,18.8201491026919,18.3627825009202,18.8104178983989,5814182.73590344,0.0,1.0
2013-03-18,18.71,18.765,18.42,18.7,5077800,18.2070832322319,18.2606048558435,17.9248783077345,18.1973520279389,5218059.19093136,0.0,1.0
2013-03-19,17.15,18.85,16.93,18.71,20063900,16.6890153625215,18.3433200923342,16.4749288680752,18.2070832322319,20618105.8334176,0.0,1.0
2013-03-20,17.34,17.41,17.08,17.18,5450700,16.8739082440888,16.9420266741399,16.6208969324704,16.7182089754006,5601259.44936972,0.0,1.0
2013-03-21,17.7,17.99,17.54,17.58,5885400,17.2242315986374,17.5064365231348,17.0685323299491,17.1074571471212,6047966.74983405,0.0,1.0
2013-03-22,17.97,18.03,17.68,17.68,4712400,17.4869741145488,17.5453613403069,17.2047691900513,17.2047691900513,4842566.09778741,0.0,1.0
2013-03-25,17.56,18.14,17.51,18.12,4829200,17.0879947385352,17.6524045875301,17.0393387170701,17.632942178944,4962592.35197243,0.0,1.0
2013-03-26,17.77,18.15,17.69,18.11,4608200,17.2923500286885,17.6621357918231,17.2145003943444,17.623210974651,4735487.88129699,0.0,1.0
2013-03-27,17.79,17.83,17.4701,17.76,2673600,17.3118124372745,17.3507372544466,17.0005112119409,17.2826188243955,2747450.28415339,0.0,1.0
2013-03-28,17.7,17.73,17.39,17.63,6487400,17.2242315986374,17.2534252115164,16.9225642655539,17.1561131685863,6666595.21746584,0.0,1.0
2013-04-01,17.915,18.02,17.61,17.61,4288600,17.4334524909372,17.5356301360139,17.1366507600002,17.1366507600002,4407059.87755095,0.0,1.0
2013-04-02,17.545,17.9401,17.43,17.75,3959800,17.0733979320956,17.4578778137127,16.961489082726,17.2728876201025,4069177.75104376,0.0,1.0
2013-04-03,17.24,17.59,17.19,17.55,4527900,16.7765962011587,17.1171883514142,16.7279401796936,17.0782635342421,4652969.83154477,0.0,1.0
2013-04-04,17.245,17.39,17.11,17.34,4305700,16.7814618033052,16.9225642655539,16.6500905453495,16.8739082440888,4424632.21442221,0.0,1.0
2013-04-05,17.35,17.37,17.0,17.14,2580200,16.8836394483818,16.9031018569679,16.5430472981263,16.6792841582285,2651470.38568693,0.0,1.0
2013-04-08,17.27,17.3799,16.975,17.33,2726300,16.8057898140377,16.912735749218,16.5187192873938,16.8641770397958,2801605.96562215,0.0,1.0
2013-04-09,17.45,17.51,17.24,17.36,1778500,16.980951491312,17.0393387170701,16.7765962011587,16.8933706526749,1827625.79681583,0.0,1.0
2013-04-10,17.8,17.84,17.28,17.41,3976300,17.3215436415675,17.3604684587396,16.8155210183307,16.9420266741399,4086133.51469148,0.0,1.0
2013-04-11,17.63,17.96,17.6,17.96,3190300,17.1561131685863,17.4772429102558,17.1269195557072,17.4772429102558,3278422.59183667,0.0,1.0
2013-04-12,17.58,17.605,17.34,17.53,2168800,17.1074571471212,17.1317851578537,16.8739082440888,17.0588011256561,2228706.67873723,0.0,1.0
2013-04-15,16.91,17.6,16.9,17.5,4218000,16.4554664594892,17.1269195557072,16.4457352551961,17.0296075127771,4334509.7615795,0.0,1.0
2013-04-16,17.37,17.47,16.87,17.1,4366000,16.9031018569679,17.000413899898,16.4165416423171,16.6403593410564,4486597.82338931,0.0,1.0
2013-04-17,17.01,17.31,16.84,17.15,4159700,16.5527785024193,16.8447146312098,16.387348029438,16.6890153625215,4274599.39669092,0.0,1.0
2013-04-18,16.94,17.1,16.75,17.02,2282400,16.4846600723682,16.6403593410564,16.2997671908009,16.5625097067123,2345444.54239665,0.0,1.0
2013-04-19,17.09,17.145,16.645,16.88,2654300,16.6306281367634,16.684149760375,16.1975895457242,16.4262728466101,2727617.17879576,0.0,1.0
2013-04-22,17.28,17.37,16.76,17.1,3144600,16.8155210183307,16.9031018569679,16.3094983950939,16.6403593410564,3231460.26464271,0.0,1.0
2013-04-23,17.42,17.59,17.14,17.29,2200300,16.9517578784329,17.1171883514142,16.6792841582285,16.8252522226237,2261076.77297379,0.0,1.0
2013-04-24,17.8,17.86,17.42,17.43,2525900,17.3215436415675,17.3799308673256,16.9517578784329,16.961489082726,2595670.50895536,0.0,1.0
2013-04-25,17.94,18.06,17.79,17.86,3347300,17.4577805016697,17.5745549531859,17.3118124372745,17.3799308673256,3439759.2519998,0.0,1.0
2013-04-26,17.88,18.12,17.855,17.96,3222300,17.3993932759117,17.632942178944,17.3750652651791,17.4772429102558,3311306.49709285,0.0,1.0
2013-04-29,17.77,18.0,17.71,17.89,2157400,17.2923500286885,17.5161677274278,17.2339628029304,17.4091244802047,2216991.78748972,0.0,1.0
2013-04-30,17.61,17.79,17.36,17.77,2409300,17.1366507600002,17.3118124372745,16.8933706526749,17.2923500286885,2475849.77917818,0.0,1.0
2013-05-01,17.3,17.65,17.16,17.59,2412100,16.8349834269168,17.1755755771723,16.6987465668145,17.1171883514142,2478727.12088808,0.0,1.0
2013-05-02,17.54,17.54,17.15,17.39,2373200,17.0685323299491,17.0685323299491,16.6890153625215,16.9225642655539,2438752.62356105,0.0,1.0
2013-05-03,17.955,18.13,17.675,17.69,6220600,17.4723773081093,17.642673383237,17.1999035879048,17.2145003943444,6392425.65739248,0.0,1.0
2013-05-06,18.29,18.31,17.62,17.67,4307500,17.7983726519253,17.8178350605113,17.1463819642933,17.1950379857583,4426481.93409287,0.0,1.0
2013-05-07,18.41,18.85,18.05,18.85,8074800,17.9151471034415,18.3433200923342,17.5648237488929,18.3433200923342,8297842.44257994,0.0,1.0
2013-05-08,21.56,21.68,19.8,19.8,22314500,20.9804764557413,21.0972509072575,19.2677845001706,19.2677845001706,22930871.9949659,0.0,1.0
2013-05-09,21.64,21.8941,20.95,21.04,11145700,21.0583260900855,21.305595991171,20.3868729938674,20.4744538325045,11453566.9629295,0.0,1.0
2013-05-10,22.48,22.57,21.45,21.5,9168300,21.8757472506988,21.9633280893359,20.8734332085182,20.9220892299833,9421547.14250578,0.0,1.0
2013-05-13,21.74,22.48,21.45,22.27,7215100,21.1556381330156,21.8757472506988,20.8734332085182,21.6713919605454,7414395.77543205,0.0,1.0
2013-05-14,22.41,22.43,21.78,21.8,4407600,21.8076288206477,21.8270912292337,21.1945629501877,21.2140253587737,4529346.90022234,0.0,1.0
2013-05-15,22.64,22.84,22.02,22.04,4810200,22.031446519387,22.2260706052473,21.4281118532201,21.4475742618061,4943067.5332266,0.0,1.0
2013-05-16,22.02,22.7,22.0,22.6,4394200,21.4281118532201,22.0898337451451,21.408649444634,21.992521702215,4515576.76489632,0.0,1.0
2013-05-17,22.21,22.35,21.5,21.75,5621100,21.6130047347874,21.7492415948896,20.9220892299833,21.1653693373086,5776366.24485883,0.0,1.0
2013-05-20,21.79,22.33,21.765,22.0,4693500,21.2042941544807,21.7297791863035,21.1799661437482,21.408649444634,4823144.04124548,0.0,1.0
2013-05-21,21.97,22.59,21.58,21.63,6469900,21.379455831755,21.9827904979219,20.9999388643274,21.0485948857925,6648611.83177887,0.0,1.0
2013-05-22,21.75,22.77,21.68,22.13,6620500,21.1653693373086,22.1579521751962,21.0972509072575,21.5351551004432,6803371.71089076,0.0,1.0
2013-05-23,22.65,22.7,21.5,21.59,5805900,22.04117772368,22.0898337451451,20.9220892299833,21.0096700686204,5966270.79771326,0.0,1.0
2013-05-24,22.77,22.98,22.26,22.27,6061000,22.1579521751962,22.3623074653495,21.6616607562524,21.6713919605454,6228417.17992732,0.0,1.0
2013-05-28,23.26,23.53,22.77,22.99,6106400,22.634781185554,22.8975237014654,22.1579521751962,22.3720386696426,6275071.22050951,0.0,1.0
2013-05-29,23.155,23.48,22.96,23.24,4520900,22.5326035404773,22.8488676800003,22.3428450567635,22.6153187769679,4645776.47726999,0.0,1.0
2013-05-30,23.35,23.54,23.03,23.04,3288300,22.7223620241911,22.9072549057584,22.4109634868146,22.4206946911076,3379129.55168372,0.0,1.0
2013-05-31,22.99,23.595,22.99,23.19,4526000,22.3720386696426,22.96077652937,22.3720386696426,22.5666627555029,4651017.34967018,0.0,1.0
2013-06-03,22.99,23.11,22.51,23.01,3861700,22.3720386696426,22.4888131211587,21.9049408635778,22.3915010782286,3968368.02899279,0.0,1.0
2013-06-04,22.72,23.13,22.54,22.85,4815400,22.1092961537311,22.5082755297448,21.9341344764569,22.2358018095403,4948411.16783073,0.0,1.0
2013-06-05,22.88,23.0,22.565,22.76,3446800,22.2649954224194,22.3817698739356,21.9584624871894,22.1482209709032,3542007.6449057,0.0,1.0
2013-06-06,23.28,23.28,22.71,22.83,3556000,22.65424359414,22.65424359414,22.0995649494381,22.2163394009543,3654223.9715924,0.0,1.0
2013-06-07,23.61,23.66,23.23,23.5,3476200,22.9753733358095,23.0240293572746,22.6055875726749,22.8683300885863,3572219.73285982,0.0,1.0
2013-06-10,22.87,23.66,22.8,23.6,3780500,22.2552642181264,23.0240293572746,22.1871457880753,22.9656421315165,3884925.11940525,0.0,1.0
2013-06-11,22.6,23.31,22.54,22.74,3851900,21.992521702215,22.6834372070191,21.9341344764569,22.1287585623172,3958297.33300808,0.0,1.0
2013-06-12,21.54,22.9099,21.43,22.79,6643000,20.9610140471553,22.2940917232555,20.8539707999321,22.1774145837822,6826493.206774,0.0,1.0
2013-06-13,21.49,21.65,20.95,21.53,7727700,20.9123580256902,21.0680572943785,20.3868729938674,20.9512828428623,7941154.8327544,0.0,1.0
2013-06-14,21.81,22.03,21.45,21.49,3587900,21.2237565630667,21.4378430575131,20.8734332085182,20.9123580256902,3687005.11464466,0.0,1.0
2013-06-17,22.43,22.75,21.84,21.84,4715600,21.8270912292337,22.1384897666102,21.2529501759458,21.2529501759458,4845854.48831302,0.0,1.0
2013-06-18,23.03,23.09,22.42,22.42,4485600,22.4109634868146,22.4693507125727,21.8173600249407,21.8173600249407,4609501.41928428,0.0,1.0
2013-06-19,22.84,23.21,22.83,22.96,3879100,22.2260706052473,22.5861251640889,22.2163394009543,22.3428450567635,3986248.65247584,0.0,1.0
2013-06-20,22.15,22.77,22.14,22.61,3922900,21.5546175090293,22.1579521751962,21.5448863047362,22.002252906508,4031258.49779522,0.0,1.0
2013-06-21,21.975,22.66,21.75,22.15,5704300,21.3843214339015,22.050908927973,21.1653693373086,21.5546175090293,5861864.39852489,0.0,1.0
2013-06-24,21.61,21.94,21.33,21.89,3102600,21.0291324772064,21.3502622188759,20.756658757002,21.3016061974109,3188300.13899398,0.0,1.0
2013-06-25,21.78,22.02,21.56,21.85,2307100,21.1945629501877,21.4281118532201,20.9804764557413,21.2626813802388,2370826.80676626,0.0,1.0
2013-06-26,21.79,22.11,21.65,22.08,2625900,21.2042941544807,21.5156926918572,21.0680572943785,21.4864990789781,2698432.7128809,0.0,1.0
2013-06-27,22.21,22.59,21.9405,21.96,2949100,21.6130047347874,21.9827904979219,21.3507487790906,21.369724627462,3030560.15596826,0.0,1.0
2013-06-28,22.99,23.12,21.93,21.93,7366900,22.3720386696426,22.4985443254518,21.3405310145829,21.3405310145829,7570388.800991,0.0,1.0
2013-07-01,23.18,23.39,22.87,22.89,3606600,22.5569315512098,22.7612868413632,22.2552642181264,22.2747266267124,3706221.64677874,0.0,1.0
2013-07-02,23.52,23.54,22.99,23.2,3334700,22.8877924971724,22.9072549057584,22.3720386696426,22.5763939597959,3426811.21430517,0.0,1.0
2013-07-03,23.306,23.56,23.19,23.22,2064700,22.6795447253018,22.9267173143444,22.5666627555029,22.5958563683819,2121731.22445074,0.0,1.0
2013-07-05,23.83,23.88,23.3182,23.5,1894300,23.1894598302559,23.2381158517209,22.6914167945393,22.8683300885863,1946624.42896161,0.0,1.0
2013-07-08,23.54,23.99,23.17,23.89,3816800,22.9072549057584,23.3451590989441,22.5472003469168,23.2478470560139,3922227.79943023,0.0,1.0
2013-07-09,23.565,23.86,23.4,23.73,2352600,22.9315829164909,23.2186534431349,22.7710180456562,23.0921477873257,2417583.60955239,0.0,1.0
2013-07-10,23.9,23.91,23.34,23.51,3341700,23.257578260307,23.2673094646,22.7126308198981,22.8780612928794,3434004.56857995,0.0,1.0
2013-07-11,24.27,24.3,23.65,24.1,3735700,23.6176328191485,23.6468264320276,23.0142981529816,23.4522023461673,3838887.65204661,0.0,1.0
2013-07-12,24.32,24.49,23.98,24.25,2703000,23.6662888406136,23.8317193135949,23.3354278946511,23.5981704105625,2777662.3721075,0.0,1.0
2013-07-15,24.19,24.36,23.98,24.25,4182500,23.5397831848044,23.7052136577857,23.3354278946511,23.5981704105625,4298029.17918595,0.0,1.0
2013-07-16,24.19,24.385,24.059,24.1,2719800,23.5397831848044,23.7295416685182,23.4123044085659,23.4522023461673,2794926.42236699,0.0,1.0
2013-07-17,23.81,24.3,23.39,24.3,4703400,23.1699974216698,23.6468264320276,22.7612868413632,23.6468264320276,4833317.49943412,0.0,1.0
2013-07-18,24.16,24.45,23.85,23.9,2216000,23.5105895719254,23.7927944964228,23.2089222388419,23.257578260307,2277210.43899009,0.0,1.0
2013-07-19,24.265,24.35,23.75,24.17,1881700,23.612767217002,23.6954824534927,23.1116101959117,23.5203207762184,1933676.39126699,0.0,1.0
2013-07-22,24.01,24.46,23.9,24.46,3073100,23.3646215075301,23.8025257007158,23.257578260307,23.8025257007158,3157985.28883595,0.0,1.0
2013-07-23,23.825,24.43,23.8,24.43,3739600,23.1845942281093,23.7733320878368,23.1602662173768,23.7733320878368,3842895.37799971,0.0,1.0
2013-07-24,25.41,26.98,25.21,25.22,15658200,24.7269901085523,26.2547891825557,24.532366022692,24.542097226985,16090711.4150698,0.0,1.0
2013-07-25,24.64,25.45,24.51,25.26,5764000,23.9776873779901,24.7659149257244,23.8511817221809,24.5810220441571,5923213.43426845,0.0,1.0
2013-07-26,25.82,25.945,24.35,24.38,6655900,25.1259694845659,25.2476095382286,23.6954824534927,23.7246760663717,6839749.5310804,0.0,1.0
2013-07-29,25.48,25.86,25.35,25.41,3011200,24.7951085386034,25.164894301738,24.6686028827942,24.7269901085523,3094375.48460603,0.0,1.0
2013-07-30,26.07,26.53,25.54,25.77,7516200,25.3692495918913,25.81688498937,24.8534957643615,25.0773134631009,7723812.77145186,0.0,1.0
2013-07-31,26.12,26.42,25.93,26.0,4136700,25.4179056133564,25.7098417421469,25.2330127317891,25.3011311618402,4250964.08978804,0.0,1.0
2013-08-01,26.53,26.6699,26.07,26.33,4934900,25.81688498937,25.9530245374293,25.3692495918913,25.6222609035097,5071212.00152176,0.0,1.0
2013-08-02,26.57,26.65,26.14,26.65,3633900,25.8558098065421,25.9336594408862,25.4373680219424,25.9336594408862,3734275.7284504,0.0,1.0
2013-08-05,26.53,26.89,26.16,26.41,2610100,25.81688498937,26.1672083439186,25.4568304305285,25.7001105378538,2682196.28466067,0.0,1.0
2013-08-06,26.44,26.76,26.22,26.5,2271200,25.7293041507329,26.0407026881094,25.5152176562866,25.787691376491,2333935.17555699,0.0,1.0
2013-08-07,26.34,26.52,26.04,26.24,2015800,25.6319921078027,25.807153785077,25.3400559790123,25.5346800648726,2071480.50673115,0.0,1.0
2013-08-08,26.64,26.86,26.4,26.4,2817000,25.9239282365932,26.1380147310395,25.6903793335608,25.6903793335608,2894811.28458262,0.0,1.0
2013-08-09,26.65,26.85,26.49,26.49,1502100,25.9336594408862,26.1282835267465,25.777960172198,25.777960172198,1543591.06516562,0.0,1.0
2013-08-12,26.68,26.85,26.375,26.4,1554400,25.9628530537653,26.1282835267465,25.6660513228283,25.6903793335608,1597335.69781868,0.0,1.0
2013-08-13,26.55,26.77,26.42,26.7,1733100,25.8363473979561,26.0504338924024,25.7098417421469,25.9823154623513,1780971.75623363,0.0,1.0
2013-08-14,26.66,26.8,26.12,26.13,3318300,25.9433906451792,26.0796275052815,25.4179056133564,25.4276368176494,3409958.21286138,0.0,1.0
2013-08-15,26.48,26.75,26.441,26.75,3814700,25.768228967905,26.0309714838164,25.7302772711622,26.0309714838164,3920069.79314778,0.0,1.0
2013-08-16,26.885,26.96,26.33,26.36,4219400,26.1623427417721,26.2353267739697,25.6222609035097,25.6514545163888,4335948.43243447,0.0,1.0
2013-08-19,26.57,27.07,26.52,26.74,3308700,25.8558098065421,26.3423700211929,25.807153785077,26.0212402795234,3400093.04128453,0.0,1.0
2013-08-20,26.75,27.92,26.5025,26.52,6260600,26.0309714838164,27.1695223860992,25.7901241775642,25.807153785077,6433530.5389627,0.0,1.0
2013-08-21,26.66,26.88,26.32,26.58,3303700,25.9433906451792,26.1574771396256,25.6125296992167,25.8655410108351,3394954.93108825,0.0,1.0
2013-08-22,27.78,27.94,26.95,27.0,2959100,27.033285525997,27.1889847946852,26.2255955696767,26.2742515911418,3040836.37636082,0.0,1.0
2013-08-23,27.97,28.13,27.83,27.97,3759300,27.2181784075643,27.3738776762525,27.081941547462,27.2181784075643,3863139.53217303,0.0,1.0
2013-08-26,27.86,28.11,27.62,28.07,2931100,27.1111351603411,27.3544152676665,26.8775862573087,27.3154904504944,3012062.95926167,0.0,1.0
2013-08-27,26.99,27.77,26.96,27.49,4285700,26.2645203868487,27.023554321704,26.2353267739697,26.7510806014995,4404079.77363711,0.0,1.0
2013-08-28,27.13,27.25,26.66,26.86,2145900,26.400757246951,26.5175316984671,25.9433906451792,26.1380147310395,2205174.13403828,0.0,1.0
2013-08-29,27.57,27.7,27.04,27.13,2784900,26.8289302358436,26.9554358916528,26.3131764083138,26.400757246951,2861824.61712252,0.0,1.0
2013-08-30,26.64,27.2,26.56,26.98,2997300,25.9239282365932,26.4688756770021,25.8460786022491,26.2547891825557,3080091.53826038,0.0,1.0
2013-09-03,27.36,27.64,27.03,27.03,3014100,26.6245749456903,26.8970486658948,26.3034452040208,26.3034452040208,3097355.58851987,0.0,1.0
2013-09-04,27.99,28.0,27.1,27.49,3311600,27.2376408161503,27.2473720204433,26.3715636340719,26.7510806014995,3403073.14519837,0.0,1.0
2013-09-05,27.68,28.0,27.64,27.77,1690500,26.9359734830668,27.2473720204433,26.8970486658948,27.023554321704,1737195.05736135,0.0,1.0
2013-09-06,26.76,27.41,26.46,27.37,5234900,26.0407026881094,26.6732309671554,25.7487665593189,26.6343061499833,5379498.61329838,0.0,1.0
2013-09-09,27.11,27.37,26.64,26.93,3585400,26.3812948383649,26.6343061499833,25.9239282365932,26.2061331610907,3684436.05954652,0.0,1.0
2013-09-10,26.95,27.4399,26.83,27.36,3072500,26.2255955696767,26.7023272679915,26.1088211181605,26.6245749456903,3157368.71561239,0.0,1.0
2013-09-11,26.71,27.05,26.26,26.91,4093100,25.9920466666443,26.3229076126068,25.5541424734586,26.1866707525046,4206159.76887651,0.0,1.0
2013-09-12,26.39,26.76,26.23,26.71,3597500,25.6806481292678,26.0407026881094,25.5249488605796,25.9920466666443,3696870.2862215,0.0,1.0
2013-09-13,26.67,27.18,26.52,26.54,3537300,25.9531218494723,26.449413268416,25.807153785077,25.826616193663,3635007.43945832,0.0,1.0
2013-09-16,26.96,27.32,26.85,27.04,3631300,26.2353267739697,26.5856501285183,26.1282835267465,26.3131764083138,3731603.91114834,0.0,1.0
2013-09-17,27.6,27.75,26.64,26.87,4402700,26.8581238487227,27.0040919131179,25.9239282365932,26.1477459353326,4524311.55222999,0.0,1.0
2013-09-18,26.86,27.58,26.57,27.5,5299600,26.1380147310395,26.8386614401367,25.8558098065421,26.7608118057925,5445985.75923822,0.0,1.0
2013-09-19,26.975,27.24,26.73,27.06,2569600,26.2499235804092,26.5078004941741,26.0115090752303,26.3326388168999,2640577.59207082,0.0,1.0
2013-09-20,26.54,27.065,26.43,27.02,4571000,25.826616193663,26.3375044190464,25.7195729464399,26.2937139997278,4697260.3414367,0.0,1.0
2013-09-23,26.19,26.7,26.18,26.43,3160000,25.4860240434075,25.9823154623513,25.4762928391145,25.7195729464399,3247285.64404724,0.0,1.0
2013-09-24,26.55,26.68,26.215,26.27,3328400,25.8363473979561,25.9628530537653,25.51035205414,25.5638736777516,3420337.19545785,0.0,1.0
2013-09-25,26.6,26.89,26.265,26.54,1695600,25.8850034194211,26.1672083439186,25.5590080756051,25.826616193663,1742435.92976155,0.0,1.0
2013-09-26,26.15,26.88,26.13,26.7,2884500,25.4470992262354,26.1574771396256,25.4276368176494,25.9823154623513,2964175.77223237,0.0,1.0
2013-09-27,25.95,26.24,25.55,26.07,4746800,25.2524751403751,25.5346800648726,24.8632269686545,25.3692495918913,4877916.2959378,0.0,1.0
2013-09-30,25.55,25.76,25.16,25.59,5138800,24.8632269686545,25.0675822588078,24.4837100012269,24.9021517858266,5280744.13532594,0.0,1.0
2013-10-01,26.42,26.54,25.55,25.69,5933900,25.7098417421469,25.826616193663,24.8632269686545,24.9994638287567,6097806.41873794,0.0,1.0
2013-10-02,25.62,25.99,25.06,25.82,6100300,24.9313453987056,25.2913999575472,24.3863979582968,25.1259694845659,6268802.72607006,0.0,1.0
2013-10-03,25.08,25.76,25.05,25.65,3791300,24.4058603668828,25.0675822588078,24.3766667540037,24.9605390115847,3896023.43742921,0.0,1.0
2013-10-04,25.76,25.9,25.06,25.12,2814500,25.0675822588078,25.2038191189101,24.3863979582968,24.4447851840549,2892242.22948449,0.0,1.0
2013-10-07,25.25,25.6,25.12,25.24,3633100,24.5712908398641,24.9118829901196,24.4447851840549,24.561559635571,3733453.63081899,0.0,1.0
2013-10-08,24.07,25.39,24.06,25.26,5554700,23.4230087332882,24.7075276999663,23.4132775289952,24.5810220441571,5708132.14145229,0.0,1.0
2013-10-09,24.15,24.28,23.68,24.18,4026900,23.5008583676324,23.6273640234416,23.0434917658606,23.5300519805114,4138131.18987779,0.0,1.0
2013-10-10,25.22,25.24,24.4699,24.53,3843000,24.542097226985,24.561559635571,23.8121595929659,23.8706441307669,3949151.49685872,0.0,1.0
2013-10-11,24.72,25.29,24.62,25.21,4891400,24.0555370123342,24.6102156570361,23.9582249694041,24.532366022692,5026510.44281414,0.0,1.0
2013-10-14,24.59,24.665,24.28,24.58,5349800,23.929031356525,24.0020153887226,23.6273640234416,23.919300152232,5497572.38560884,0.0,1.0
2013-10-15,23.97,24.65,23.94,24.35,6468800,23.3256966903581,23.9874185822831,23.296503077479,23.6954824534927,6647481.44753569,0.0,1.0
2013-10-16,24.21,24.77,24.03,24.09,5751000,23.5592455933904,24.1041930337993,23.3840839161162,23.4424711418743,5909854.34775814,0.0,1.0
2013-10-17,24.53,24.57,23.94,23.95,4001300,23.8706441307669,23.909568947939,23.296503077479,23.306234281772,4111824.06567286,0.0,1.0
2013-10-18,25.03,25.07,24.52,24.71,4125700,24.3572043454177,24.3961291625898,23.8609129264739,24.0458058080412,4239660.24735624,0.0,1.0
2013-10-21,24.5,25.2401,24.47,25.1,4032800,23.8414505178879,24.561656947614,23.8122569050088,24.4253227754688,4144194.1599094,0.0,1.0
2013-10-22,25.23,25.65,24.0001,24.49,7725100,24.551828431278,24.9605390115847,23.35498761528,23.8317193135949,7938483.01545233,0.0,1.0
2013-10-23,24.61,25.25,24.41,25.22,3167700,23.9484937651111,24.5712908398641,23.7538696792508,24.542097226985,3255198.3337495,0.0,1.0
2013-10-24,24.74,24.91,24.5,24.7,2648200,24.0749994209203,24.2404298939015,23.8414505178879,24.0360746037482,2721348.68435629,0.0,1.0
2013-10-25,24.75,25.15,24.57,24.87,2343900,24.0847306252133,24.4739787969339,23.909568947939,24.2015050767295,2408643.29781086,0.0,1.0
2013-10-28,24.83,24.95,24.54,24.66,4083900,24.1625802595574,24.2793547110736,23.88037533506,23.9971497865761,4196705.64611536,0.0,1.0
2013-10-29,24.13,25.08,23.95,24.97,6510900,23.4813959590463,24.4058603668828,23.306234281772,24.2988171196596,6690744.33538835,0.0,1.0
2013-10-30,26.0,27.24,25.686,26.13,12936900,25.3011311618402,26.5078004941741,24.9955713470395,25.4276368176494,13294243.5596439,0.0,1.0
2013-10-31,26.25,26.98,25.7001,25.85,9963800,25.5444112691656,26.2547891825557,25.0092923450927,25.155163097445,10239020.4747335,0.0,1.0
2013-11-01,25.63,26.39,25.13,26.24,10724900,24.9410766029986,25.6806481292678,24.4545163883479,25.5346800648726,11021143.6088109,0.0,1.0
2013-11-04,25.73,25.85,25.36,25.67,4329400,25.0383886459288,25.155163097445,24.6783340870872,24.9800014201707,4448986.85675257,0.0,1.0
2013-11-05,25.56,25.69,25.28,25.63,4449100,24.8729581729475,24.9994638287567,24.6004844527431,24.9410766029986,4571993.21485145,0.0,1.0
2013-11-06,25.74,25.88,25.57,25.71,3679900,25.0481198502218,25.184356710324,24.8826893772405,25.0189262373428,3781546.34225615,0.0,1.0
2013-11-07,25.33,25.85,25.3,25.74,4929000,24.6491404742082,25.155163097445,24.6199468613291,25.0481198502218,5065149.03149014,0.0,1.0
2013-11-08,25.7,25.945,25.15,25.36,3349500,25.0091950330497,25.2476095382286,24.4739787969339,24.6783340870872,3442020.02048616,0.0,1.0
2013-11-11,25.99,25.99,25.37,25.67,2643800,25.2913999575472,25.2913999575472,24.6880652913802,24.9800014201707,2716827.14738357,0.0,1.0
2013-11-12,26.44,26.63,25.8,25.95,4179500,25.7293041507329,25.9141970323002,25.1065070759799,25.2524751403751,4294946.31306818,0.0,1.0
2013-11-13,26.42,26.49,26.12,26.33,2754100,25.7098417421469,25.777960172198,25.4179056133564,25.6222609035097,2830173.85831345,0.0,1.0
2013-11-14,25.96,26.45,25.77,26.39,2817700,25.2622063446682,25.7390353550259,25.0773134631009,25.6806481292678,2895530.62001009,0.0,1.0
2013-11-15,24.06,25.94,23.87,25.74,11144400,23.4132775289952,25.2427439360821,23.2283846474279,25.0481198502218,11452231.0542785,0.0,1.0
2013-11-18,24.12,24.58,23.97,24.15,7690600,23.4716647547533,23.919300152232,23.3256966903581,23.5008583676324,7903030.05509801,0.0,1.0
2013-11-19,23.32,24.25,23.09,23.96,7940700,22.6931684113121,23.5981704105625,22.4693507125727,23.3159654860651,8160038.32711579,0.0,1.0
2013-11-20,23.0,23.5,22.84,23.37,5860100,22.3817698739356,22.8683300885863,22.2260706052473,22.7418244327771,6021967.91224089,0.0,1.0
2013-11-21,23.39,23.59,22.68,23.03,4615200,22.7612868413632,22.9559109272235,22.0703713365591,22.4109634868146,4742681.23557177,0.0,1.0
2013-11-22,23.14,23.56,22.72,23.44,4697600,22.5180067340378,22.9267173143444,22.1092961537311,22.8099428628283,4827357.29160643,0.0,1.0
2013-11-25,22.78,23.32,22.595,23.16,4066400,22.1676833794892,22.6931684113121,21.9876561000684,22.5374691426238,4178722.26042839,0.0,1.0
2013-11-26,22.52,23.18,22.44,22.69,5231200,21.9146720678708,22.5569315512098,21.8368224335267,22.0801025408521,5375696.41175315,0.0,1.0
2013-11-27,22.11,22.64,22.04,22.52,5061100,21.5156926918572,22.031446519387,21.4475742618061,21.9146720678708,5200897.90287579,0.0,1.0
2013-11-29,22.17,22.48,21.99,22.09,2471100,21.5740799176153,21.8757472506988,21.398918240341,21.4962302832712,2539356.82120416,0.0,1.0
2013-12-02,21.9,22.38,21.835,22.28,5386300,21.3113374017039,21.7784352077686,21.2480845737993,21.6811231648385,5535080.59004165,0.0,1.0
2013-12-03,21.54,22.19,21.47,21.78,5720100,20.9610140471553,21.5935423262013,20.8928956171042,21.1945629501877,5878100.82674514,0.0,1.0
2013-12-04,22.34,22.4,21.36,21.72,6561900,21.7395103905966,21.7978976163546,20.785852369881,21.1361757244296,6743153.05939036,0.0,1.0
2013-12-05,21.01,21.55,20.465,21.53,12841600,20.4452602196255,20.9707452514483,19.9149095856562,20.9512828428623,13196311.1793029,0.0,1.0
2013-12-06,22.24,22.57,21.05,21.43,8260600,21.6421983476664,21.9633280893359,20.4841850367976,20.8539707999321,8488774.61747362,0.0,1.0
2013-12-09,22.19,22.45,21.89,22.02,4538500,21.5935423262013,21.8465536378197,21.3016061974109,21.4281118532201,4663862.62516089,0.0,1.0
2013-12-10,22.06,22.35,21.89,22.07,3405900,21.4670366703921,21.7492415948896,21.3016061974109,21.4767678746851,3499977.90350016,0.0,1.0
2013-12-11,21.08,22.23,21.04,22.08,8159300,20.5133786496766,21.6324671433734,20.4744538325045,21.4864990789781,8384676.50489704,0.0,1.0
2013-12-12,20.97,21.25,20.78,21.05,5213700,20.4063354024534,20.6788091226579,20.2214425208861,20.4841850367976,5357713.02606618,0.0,1.0
2013-12-13,22.22,23.22,21.69,21.79,8719800,21.6227359390804,22.5958563683819,21.1069821115505,21.2042941544807,8960658.65789971,0.0,1.0
2013-12-16,22.06,22.38,21.85,22.2,6999400,21.4670366703921,21.7784352077686,21.2626813802388,21.6032735304943,7192737.70156464,0.0,1.0
2013-12-17,22.75,22.835,22.08,22.1,4517800,22.1384897666102,22.2212050031008,21.4864990789781,21.5059614875642,4642590.8489483,0.0,1.0
2013-12-18,22.86,23.38,22.64,22.83,8074200,22.2455330138334,22.7515556370702,22.031446519387,22.2163394009543,8297225.86935639,0.0,1.0
2013-12-19,23.42,23.66,22.66,22.85,6452000,22.7904804542422,23.0240293572746,22.050908927973,22.2358018095403,6630217.39727621,0.0,1.0
2013-12-20,23.54,23.62,23.03,23.47,9411800,22.9072549057584,22.9851045401025,22.4109634868146,22.8391364757073,9671773.1090645,0.0,1.0
2013-12-23,23.86,24.0,23.58,23.65,3941900,23.2186534431349,23.3548903032371,22.9461797229305,23.0142981529816,4050783.31654108,0.0,1.0
2013-12-24,23.83,23.97,23.72,23.93,1076300,23.1894598302559,23.3256966903581,23.0824165830327,23.286771873186,1106029.60085064,0.0,1.0
2013-12-26,23.67,23.97,23.54,23.89,1778200,23.0337605615676,23.3256966903581,22.9072549057584,23.2478470560139,1827317.51020405,0.0,1.0
2013-12-27,23.17,23.77,23.06,23.71,3003900,22.5472003469168,23.1310726044978,22.4401570996937,23.0726853787397,3086873.84371947,0.0,1.0
2013-12-30,22.89,23.27,22.74,23.14,4375300,22.2747266267124,22.644512389847,22.1287585623172,22.5180067340378,4496154.7083544,0.0,1.0
2013-12-31,22.94,23.16,22.625,23.0,3337400,22.3233826481775,22.5374691426238,22.0168497129475,22.3817698739356,3429585.79381116,0.0,1.0
2014-01-02,22.83,22.96,22.43,22.9,3550700,22.2163394009543,22.3428450567635,21.8270912292337,22.2844578310054,3648777.57478435,0.0,1.0
2014-01-03,22.68,23.1,22.5,22.88,3112600,22.0703713365591,22.4790819168657,21.8952096592848,22.2649954224194,3198576.35938653,0.0,1.0
2014-01-06,22.53,23.03,22.09,22.81,4300900,21.9244032721638,22.4109634868146,21.4962302832712,22.1968769923683,4419699.6286338,0.0,1.0
2014-01-07,23.1,23.38,22.53,22.68,3963000,22.4790819168657,22.7515556370702,21.9244032721638,22.0703713365591,4072466.14156938,0.0,1.0
2014-01-08,23.31,23.45,23.11,23.14,3022200,22.6834372070191,22.8196740671213,22.4888131211587,22.5180067340378,3105679.32703783,0.0,1.0
2014-01-09,22.75,23.69,22.62,23.42,2788700,22.1384897666102,23.0532229701536,22.011984110801,22.7904804542422,2865729.58087169,0.0,1.0
2014-01-10,23.01,23.03,22.71,22.79,2026700,22.3915010782286,22.4109634868146,22.0995649494381,22.1774145837822,2082681.58695903,0.0,1.0
2014-01-13,22.38,23.02,22.33,23.01,4041200,21.7784352077686,22.4012322825216,21.7297791863035,22.3915010782286,4152826.18503915,0.0,1.0
2014-01-14,22.46,22.6,21.58,22.6,9022600,21.8562848421127,21.992521702215,20.9999388643274,21.992521702215,9271822.61138629,0.0,1.0
2014-01-15,21.93,22.8499,21.89,22.6,5948900,21.3405310145829,22.2357044974974,21.3016061974109,21.992521702215,6113220.74932679,0.0,1.0
2014-01-16,21.54,22.04,21.25,21.86,9347800,20.9610140471553,21.4475742618061,20.6788091226579,21.2724125845318,9606005.29855216,0.0,1.0
2014-01-17,24.1,24.285,22.97,23.03,13893900,23.4522023461673,23.6322296255881,22.3525762610565,22.4109634868146,14277677.8512114,0.0,1.0
2014-01-21,24.32,24.59,24.005,24.235,7515100,23.6662888406136,23.929031356525,23.3597559053836,23.583573604123,7722682.38720868,0.0,1.0
2014-01-22,24.17,24.385,24.02,24.27,4097900,23.5203207762184,23.7295416685182,23.3743527118231,23.6176328191485,4211092.35466493,0.0,1.0
2014-01-23,23.87,24.27,23.63,23.95,2630800,23.2283846474279,23.6176328191485,22.9948357443955,23.306234281772,2703468.06087326,0.0,1.0
2014-01-24,23.84,23.96,23.3901,23.64,5559800,23.1991910345489,23.3159654860651,22.7613841534061,23.0045669486886,5713373.01385248,0.0,1.0
2014-01-27,24.47,24.585,23.73,23.98,8220300,23.8122569050088,23.9241657543785,23.0921477873257,23.3354278946511,8447361.44929164,0.0,1.0
2014-01-28,24.87,25.01,24.44,24.55,14116500,24.2015050767295,24.3377419368317,23.7830632921298,23.890106539353,14506426.5171496,0.0,1.0
2014-01-29,25.22,26.06,24.66,25.03,14164800,24.542097226985,25.3595183875983,23.9971497865761,24.3572043454177,14556060.6616457,0.0,1.0
2014-01-30,26.03,26.22,25.3,25.34,6994800,25.3303247747193,25.5152176562866,24.6199468613291,24.6588716785012,7188010.64018405,0.0,1.0
2014-01-31,26.4,26.86,25.62,25.93,8244600,25.6903793335608,26.1380147310395,24.9313453987056,25.2330127317891,8472332.66484554,0.0,1.0
2014-02-03,26.08,26.647,25.57,26.36,7050400,25.3789807961843,25.9307400795983,24.8826893772405,25.6514545163888,7245146.42556668,0.0,1.0
2014-02-04,26.18,26.785,26.16,26.49,9151300,25.4762928391145,26.0650306988419,25.4568304305285,25.777960172198,9404077.56783845,0.0,1.0
2014-02-05,26.16,26.48,25.81,26.05,6565200,25.4568304305285,25.768228967905,25.1162382802729,25.3497871833053,6746544.21211991,0.0,1.0
2014-02-06,26.46,26.65,25.56,25.7,6423300,25.7487665593189,25.9336594408862,24.8729581729475,25.0091950330497,6600724.64474958,0.0,1.0
2014-02-07,27.2,27.695,26.46,26.62,9164600,26.4688756770021,26.9505702895063,25.7487665593189,25.9044658280072,9417744.94096054,0.0,1.0
2014-02-10,26.88,27.4,26.615,26.76,4858000,26.1574771396256,26.6634997628624,25.8996002258607,26.0407026881094,4992187.866703,0.0,1.0
2014-02-11,27.41,27.55,26.45,26.93,4909700,26.6732309671554,26.8094678272576,25.7390353550259,26.2061331610907,5045315.92613251,0.0,1.0
2014-02-12,27.86,27.88,27.34,27.37,3272900,27.1111351603411,27.1305975689271,26.6051125371043,26.6343061499833,3363304.17227918,0.0,1.0
2014-02-13,27.56,27.74,27.2,27.52,2957800,26.8191990315506,26.9943607088249,26.4688756770021,26.7802742143786,3039500.46770979,0.0,1.0
2014-02-14,27.58,27.8,27.45,27.62,3606300,26.8386614401367,27.052747934583,26.7121557843275,26.8775862573087,3705913.36016694,0.0,1.0
2014-02-18,28.4,28.5,27.57,27.61,3535600,27.6366201921639,27.7339322350941,26.8289302358436,26.8678550530157,3633260.48199159,0.0,1.0
2014-02-19,27.91,28.44,27.89,28.18,3398400,27.1597911818062,27.675545009336,27.1403287732201,27.4225336977176,3492270.73820574,0.0,1.0
2014-02-20,27.79,28.14,27.67,28.0,4224800,27.04301673029,27.3836088805455,26.9262422787738,27.2473720204433,4341497.59144645,0.0,1.0
2014-02-21,28.0,28.205,27.8,27.8,3743800,27.2473720204433,27.4468617084501,27.052747934583,27.052747934583,3847211.39056458,0.0,1.0
2014-02-24,27.96,28.33,27.95,28.03,2294100,27.2084472032712,27.5685017621128,27.1987159989782,27.2765656333224,2357467.72025595,0.0,1.0
2014-02-25,28.1,28.16,27.6725,28.04,3410200,27.3446840633735,27.4030712891316,26.9286750798471,27.2862968376154,3504396.67826895,0.0,1.0
2014-02-26,28.27,28.73,28.0,28.19,4889500,27.5101145363547,27.9577499338334,27.2473720204433,27.4322649020106,5024557.96093956,0.0,1.0
2014-02-27,28.54,28.63,27.8201,28.15,2909500,27.7728570522661,27.8604378909033,27.072307655212,27.3933400848385,2989866.32321375,0.0,1.0
2014-02-28,28.59,28.71,28.29,28.32,4761800,27.8215130737312,27.9382875252474,27.5295769449408,27.5587705578198,4893330.62652663,0.0,1.0
2014-03-03,28.09,28.5,27.959,28.47,2885400,27.3349528590804,27.7339322350941,27.2074740828419,27.704738622215,2965100.6320677,0.0,1.0
2014-03-04,28.81,28.86,28.37,28.43,5976000,28.0355995681776,28.0842555896426,27.6074265792849,27.665813805043,6141069.30659059,0.0,1.0
2014-03-05,29.09,29.11,28.66,28.9,3993400,28.308073288382,28.327535696968,27.8896315037823,28.1231804068147,4103705.85156274,0.0,1.0
2014-03-06,29.21,29.65,29.17,29.29,3344400,28.4248477398982,28.8530207287909,28.3859229227261,28.5026973742423,3436779.14808594,0.0,1.0
2014-03-07,29.38,29.49,28.9438,29.44,3493900,28.5902782128794,28.6973214601026,28.1658030816181,28.6486654386375,3590408.64295464,0.0,1.0
2014-03-10,29.21,29.48,29.02,29.3,4452000,28.4248477398982,28.6875902558096,28.2399548583309,28.5124285785353,4574973.31876529,0.0,1.0
2014-03-11,29.8,29.9,29.17,29.18,7184800,28.9989887931861,29.0963008361162,28.3859229227261,28.3956541270191,7383258.8276426,0.0,1.0
2014-03-12,29.98,30.1,29.3,29.44,5355300,29.1741504704604,29.2909249219766,28.5124285785353,28.6486654386375,5503224.30682474,0.0,1.0
2014-03-13,29.71,29.92,29.31,29.36,11987900,28.911407954549,29.1157632447023,28.5221597828283,28.5708158042934,12319030.2443905,0.0,1.0
2014-03-14,29.6,30.47,29.42,29.85,7353900,28.8043647073258,29.6509794808181,28.6292030300515,29.0476448146512,7557029.71448069,0.0,1.0
2014-03-17,30.1,30.43,29.66,29.66,3341800,29.2909249219766,29.6120546636461,28.8627519330839,28.8627519330839,3434107.33078388,0.0,1.0
2014-03-18,30.24,30.37,30.06,30.06,1996000,29.4271617820788,29.553667437888,29.2520001048045,29.2520001048045,2051133.59035389,0.0,1.0
2014-03-19,30.23,30.47,29.88,30.19,2502800,29.4174305777858,29.6509794808181,29.0768384275302,29.3785057606137,2571932.43984855,0.0,1.0
2014-03-20,30.245,30.37,29.76,30.14,2308700,29.4320273842253,29.553667437888,28.960063976014,29.3298497391486,2372471.00202907,0.0,1.0
2014-03-21,29.75,30.56,29.6125,30.56,5013000,28.950332771721,29.7385603194553,28.8165287126921,29.7385603194553,5151469.2827876,0.0,1.0
2014-03-24,29.0,30.05,28.829,29.89,4895400,28.2204924497449,29.2422689005115,28.0540888563343,29.0865696318232,5030620.93097115,0.0,1.0
2014-03-25,29.29,29.59,28.95,29.24,3240900,28.5026973742423,28.7946335030328,28.1718364282798,28.4540413527772,3330420.26702301,0.0,1.0
2014-03-26,28.57,29.44,28.42,29.37,3653500,27.8020506651452,28.6486654386375,27.65608260075,28.5805470085864,3754417.12041981,0.0,1.0
2014-03-27,28.48,28.621,27.95,28.43,4833500,27.7144698265081,27.8516798070396,27.1987159989782,27.665813805043,4967011.12674124,0.0,1.0
2014-03-28,28.53,29.025,28.33,28.62,2716800,27.7631258479731,28.2448204604774,27.5685017621128,27.8507066866103,2791843.55624923,0.0,1.0
2014-03-31,29.01,29.34,28.39,28.63,3594900,28.2302236540379,28.5513533957074,27.6268889878709,27.8604378909033,3694198.46891943,0.0,1.0
2014-04-01,29.47,29.49,28.79,29.13,3056300,28.6778590515166,28.6973214601026,28.0161371595915,28.3469981055541,3140721.23857645,0.0,1.0
2014-04-02,29.13,29.75,28.92,29.75,3291900,28.3469981055541,28.950332771721,28.1426428154007,28.950332771721,3382828.99102503,0.0,1.0
2014-04-03,28.87,29.55,28.67,28.85,4281100,28.0939867939357,28.7557086858607,27.8993627080753,28.0745243853496,4399352.71225653,0.0,1.0
2014-04-04,28.6,29.35,28.53,29.14,2994400,27.8312442780242,28.5610846000004,27.7631258479731,28.3567293098471,3077111.43434654,0.0,1.0
2014-04-07,28.34,28.76,28.01,28.47,2930800,27.5782329664058,27.9869435467125,27.2571032247363,27.704738622215,3011754.67264989,0.0,1.0
2014-04-08,28.73,28.885,28.32,28.35,5502100,27.9577499338334,28.1085836003752,27.5587705578198,27.5879641706989,5654079.22218745,0.0,1.0
2014-04-09,28.16,28.89,27.26,28.69,6942200,27.4030712891316,28.1134492025217,26.5272629027602,27.9188251166614,7133957.72091921,0.0,1.0
2014-04-10,27.22,28.33,27.14,28.24,5461000,26.4883380855881,27.5685017621128,26.410488451244,27.4809209234757,5611843.95637404,0.0,1.0
2014-04-11,26.67,27.24,26.64,27.24,5703900,25.9531218494723,26.5078004941741,25.9239282365932,26.5078004941741,5861453.34970918,0.0,1.0
2014-04-14,27.28,27.45,26.71,26.99,3278300,26.5467253113462,26.7121557843275,25.9920466666443,26.2645203868487,3368853.33129116,0.0,1.0
2014-04-15,27.465,27.56,26.915,27.31,4202300,26.726752590767,26.8191990315506,26.1915363546511,26.5759189242252,4318376.0955632,0.0,1.0
2014-04-16,27.59,27.615,27.1,27.22,3320700,26.8483926444297,26.8727206551622,26.3715636340719,26.4883380855881,3412424.50575559,0.0,1.0
2014-04-17,27.57,27.61,27.35,27.42,2735000,26.8289302358436,26.8678550530157,26.6148437413973,26.6829621714484,2810546.27736368,0.0,1.0
2014-04-21,27.98,28.175,27.655,27.75,2570700,27.2279096118573,27.4176680955711,26.9116454723343,27.0040919131179,2641707.976314,0.0,1.0
2014-04-22,28.12,28.225,27.59,27.6,3260100,27.3641464719595,27.4663241170362,26.8483926444297,26.8581238487227,3350150.61017671,0.0,1.0
2014-04-23,28.15,28.26,27.95,28.14,2785900,27.3933400848385,27.5003833320617,27.1987159989782,27.3836088805455,2862852.23916178,0.0,1.0
2014-04-24,28.1,28.43,27.94,28.32,2187400,27.3446840633735,27.665813805043,27.1889847946852,27.5587705578198,2247820.44866738,0.0,1.0
2014-04-25,28.21,28.33,27.81,28.05,4894500,27.4517273105966,27.5685017621128,27.062479138876,27.2960280419084,5029696.07113583,0.0,1.0
2014-04-28,28.18,28.42,27.85,28.34,3811700,27.4225336977176,27.65608260075,27.1014039560481,27.5782329664058,3916986.92703002,0.0,1.0
2014-04-29,28.06,28.25,27.76,28.22,2756100,27.3057592462014,27.4906521277687,27.0138231174109,27.4614585148896,2832229.10239196,0.0,1.0
2014-04-30,28.3,28.35,27.965,28.07,2648100,27.5393081492338,27.5879641706989,27.2133128054178,27.3154904504944,2721245.92215237,0.0,1.0
2014-05-01,28.74,29.02,28.11,28.48,2833400,27.9674811381264,28.2399548583309,27.3544152676665,27.7144698265081,2911664.28602641,0.0,1.0
2014-05-02,28.5,28.91,28.3,28.72,2388000,27.7339322350941,28.1329116111077,27.5393081492338,27.9480187295404,2453961.42974203,0.0,1.0
2014-05-05,28.76,28.81,28.06,28.45,2488500,27.9869435467125,28.0355995681776,27.3057592462014,27.685276213629,2557237.4446872,0.0,1.0
2014-05-06,28.05,28.97,28.03,28.81,4627000,27.2960280419084,28.1912988368658,27.2765656333224,28.0355995681776,4754807.17563499,0.0,1.0
2014-05-07,33.95,34.025,32.075,32.33,24834800,33.0374385747875,33.1104226069851,31.2128377698471,31.460983479319,25520787.8205014,0.0,1.0
2014-05-08,34.28,34.87,33.11,33.4,12508400,33.358568316457,33.9327093697449,32.2200174141742,32.5022223386717,12853907.515823,0.0,1.0
2014-05-09,35.12,35.25,33.75,34.05,9362600,34.1759894770703,34.3024951328795,32.8428144889272,33.1347506177177,9621214.10473314,0.0,1.0
2014-05-12,35.31,35.46,34.87,35.31,5541100,34.3608823586376,34.5068504230328,33.9327093697449,34.3608823586376,5694156.48171841,0.0,1.0
2014-05-13,35.04,35.65,34.985,35.39,7488400,34.0981398427262,34.6917433046001,34.0446182191146,34.4387319929817,7695244.87876055,0.0,1.0
2014-05-14,34.13,35.0,34.12,34.93,5763500,33.2126002520618,34.0592150255541,33.2028690477688,33.991096595503,5922699.62324882,0.0,1.0
2014-05-15,33.79,34.24,33.595,34.03,5193400,32.8817393060993,33.319643499285,32.6919808223855,33.1152882091316,5336852.29866928,0.0,1.0
2014-05-16,34.44,34.55,33.705,33.9,4512800,33.5142675851453,33.6213108323684,32.7990240696086,32.9887825533224,4637452.73875202,0.0,1.0
2014-05-19,34.57,34.79,33.73,33.88,3419300,33.6407732409545,33.8548597354008,32.8233520803412,32.9693201447364,3513748.03882618,0.0,1.0
2014-05-20,34.38,34.6,34.0,34.01,4150600,33.4558803593872,33.6699668538335,33.0860945962526,33.0958258005456,4265248.03613369,0.0,1.0
2014-05-21,34.6,34.8799,34.19,34.29,2448800,33.6699668538335,33.942343261995,33.2709874778199,33.36829952075,2516440.84972876,0.0,1.0
2014-05-22,34.57,34.8,34.17,34.24,3281400,33.6407732409545,33.8645909396938,33.2515250692338,33.319643499285,3372038.95961285,0.0,1.0
2014-05-23,34.88,34.97,34.41,34.6,2293200,33.942440574038,34.0300214126751,33.4850739722662,33.6699668538335,2356542.86042061,0.0,1.0
2014-05-27,35.08,35.165,34.79,34.97,2776000,34.1370646598983,34.2197798963889,33.8548597354008,34.0300214126751,2852678.78097314,0.0,1.0
2014-05-28,34.7,35.15,34.61,34.92,1823900,33.7672788967637,34.2051830899494,33.6796980581265,33.98136539121,1874279.83739802,0.0,1.0
2014-05-29,34.76,34.835,34.3,34.76,2381500,33.8256661225218,33.8986501547194,33.378030725043,33.8256661225218,2447281.88648686,0.0,1.0
2014-05-30,35.13,35.14,34.71,34.81,2886500,34.1857206813633,34.1954518856564,33.7770101010567,33.8743221439868,2966231.01631088,0.0,1.0
2014-06-02,34.56,35.1601,34.31,34.98,2117400,33.6310420366615,34.2150116062853,33.3877619293361,34.0397526169681,2175886.9059195,0.0,1.0
2014-06-03,34.73,34.74,34.25,34.38,2062100,33.7964725096427,33.8062037139357,33.329374703578,33.4558803593872,2119059.40714868,0.0,1.0
2014-06-04,34.95,35.3782,34.65,34.7,2447300,34.0105590040891,34.427249171916,33.7186228752986,33.7672788967637,2514899.41666987,0.0,1.0
2014-06-05,34.78,34.9999,34.5,34.95,2197600,33.8451285311078,34.0591177135112,33.5726548109034,34.0105590040891,2258302.19346779,0.0,1.0
2014-06-06,34.85,35.01,34.59,34.8,1769900,33.9132469611589,34.0689462298471,33.6602356495405,33.8645909396938,1818788.24727823,0.0,1.0
2014-06-09,34.91,35.08,34.57,35.01,2690300,33.971634186917,34.1370646598983,33.6407732409545,34.0689462298471,2764611.57220895,0.0,1.0
2014-06-10,35.7,35.8,34.87,34.87,5076800,34.7403993260652,34.8377113689954,33.9327093697449,33.9327093697449,5217031.5688921,0.0,1.0
2014-06-11,35.51,35.86,35.23,35.47,3465400,34.5555064444979,34.8960985947535,34.2830327242935,34.5165816273259,3561121.41483586,0.0,1.0
2014-06-12,35.23,35.75,35.15,35.45,2807200,34.2830327242935,34.7890553475303,34.2051830899494,34.4971192187398,2884740.58859791,0.0,1.0
2014-06-13,35.68,35.745,35.15,35.23,3007300,34.7209369174792,34.7841897453838,34.2051830899494,34.2830327242935,3090367.75865293,0.0,1.0
2014-06-16,35.7,35.9,35.37,35.48,2306200,34.7403993260652,34.9350234119255,34.4192695843957,34.5263128316189,2369901.94693093,0.0,1.0
2014-06-17,36.79,36.96,35.48,35.55,5933600,35.8011005940039,35.9665310669852,34.5263128316189,34.59443126167,6097498.13212617,0.0,1.0
2014-06-18,37.15,37.19,36.51,36.68,4080600,36.1514239485525,36.1903487657245,35.5286268737995,35.6940573467807,4193314.49338581,0.0,1.0
2014-06-19,37.07,37.26,36.66,37.11,3328200,36.0735743142083,36.2584671957756,35.6745949381947,36.1124991313804,3420131.67105001,0.0,1.0
2014-06-20,37.14,37.24,36.85,37.24,4861400,36.1416927442594,36.2390047871896,35.859487819762,36.2390047871896,4995681.78163648,0.0,1.0
2014-06-23,36.9,37.11,36.82,36.98,2719700,35.9081438412271,36.1124991313804,35.8302942068829,35.9859934755712,2794823.66016306,0.0,1.0
2014-06-24,36.36,36.9499,36.35,36.76,4090500,35.3826588094042,35.9567025506492,35.3729276051112,35.7719069811249,4203487.95157445,0.0,1.0
2014-06-25,36.51,36.75,36.17,36.42,2965700,35.5286268737995,35.7621757768318,35.1977659278369,35.4410460351623,3047618.6818199,0.0,1.0
2014-06-26,36.27,36.58,36.115,36.56,2194600,35.2950779707671,35.5967453038506,35.1442443042254,35.5772828952645,2255219.32735002,0.0,1.0
2014-06-27,35.89,36.47,35.74,36.26,6837000,34.9252922076325,35.4897020566274,34.7793241432373,35.2853467664741,7025851.88238955,0.0,1.0
2014-06-30,35.87,36.0,35.56,35.92,3521700,34.9058297990465,35.0323354548557,34.604162465963,34.9544858205116,3618976.53564594,0.0,1.0
2014-07-01,36.41,36.595,35.7,36.03,3302300,35.4313148308693,35.6113421102901,34.7403993260652,35.0615290677347,3393516.26023329,0.0,1.0
2014-07-02,36.76,36.8475,36.35,36.4,2390800,35.7719069811249,35.8570550186887,35.3729276051112,35.4215836265763,2456838.77145194,0.0,1.0
2014-07-03,36.92,37.025,36.55,36.8,1161900,35.9276062498131,36.0297838948898,35.5675516909715,35.8108317982969,1193994.04741091,0.0,1.0
2014-07-07,36.16,36.91,36.06,36.75,2647100,35.1880347235439,35.9178750455201,35.0907226806138,35.7621757768318,2720218.30011312,0.0,1.0
2014-07-08,35.29,36.37,35.08,36.37,3791300,34.3414199500516,35.3923900136973,34.1370646598983,35.3923900136973,3896023.43742921,0.0,1.0
2014-07-09,35.52,35.755,35.29,35.63,3201300,34.5652376487909,34.7939209496768,34.3414199500516,34.6722808960141,3289726.4342685,0.0,1.0
2014-07-10,35.85,36.05,34.93,35.04,3330600,34.8863673904604,35.0809914763208,33.991096595503,34.0981398427262,3422597.96394423,0.0,1.0
2014-07-11,35.97,35.99,35.63,35.84,1825000,35.0031418419766,35.0226042505627,34.6722808960141,34.8766361861674,1875410.22164121,0.0,1.0
2014-07-14,36.55,36.66,36.1,36.35,2445300,35.5675516909715,35.6745949381947,35.1296474977858,35.3729276051112,2512844.17259137,0.0,1.0
2014-07-15,36.18,36.73,35.795,36.36,2540000,35.20749713213,35.7427133682458,34.8328457668489,35.3826588094042,2610159.97970885,0.0,1.0
2014-07-16,37.12,37.295,36.345,36.45,3493300,36.1222303356734,36.2925264108012,35.3680620029647,35.4702396480414,3589792.06973108,0.0,1.0
2014-07-17,37.06,37.72,36.63,36.63,3537000,36.0638431099153,36.7061025932543,35.6454013253157,35.6454013253157,3634699.15284655,0.0,1.0
2014-07-18,38.38,38.57,36.99,37.03,5499500,37.3483620765934,37.5332549581607,35.9957246798642,36.0346494970363,5651407.40488537,0.0,1.0
2014-07-21,38.42,38.62,37.79,38.1,4409600,37.3872868937654,37.5819109796257,36.7742210233055,37.0758883563889,4531402.14430086,0.0,1.0
2014-07-22,38.42,38.64,37.96,38.58,6068100,37.3872868937654,37.6013733882118,36.9396514962867,37.5429861624537,6235713.29640604,0.0,1.0
2014-07-23,36.04,37.78,35.975,37.43,13034100,35.0712602720277,36.7644898190124,35.0080074441231,36.4238976687569,13394128.4218596,0.0,1.0
2014-07-24,36.84,36.95,36.08,36.33,6046000,35.849756615469,35.9567998626922,35.1101850891998,35.3534651965252,6213002.84933848,0.0,1.0
2014-07-25,36.04,36.66,35.89,36.48,4059600,35.0712602720277,35.6745949381947,34.9252922076325,35.4994332609204,4171734.43056145,0.0,1.0
2014-07-28,35.09,36.04,35.08,36.02,9702400,34.1467958641913,35.0712602720277,34.1370646598983,35.0517978634417,9970400.07367213,0.0,1.0
2014-07-29,34.34,35.3,34.15,35.23,9114000,33.4169555422151,34.3511511543446,33.2320626606478,34.2830327242935,9365747.26577423,0.0,1.0
2014-07-30,34.5,34.57,34.31,34.5,4996500,33.5726548109034,33.6407732409545,33.3877619293361,33.5726548109034,5134513.51913988,0.0,1.0
2014-07-31,33.6,34.37,33.58,34.24,3897800,32.696846424532,33.4461491550942,32.6773840159459,33.319643499285,4005465.18460991,0.0,1.0
2014-08-01,33.71,34.045,33.46,33.55,4239200,32.8038896717551,33.1298850155712,32.5606095644298,32.6481904030669,4356295.34881173,0.0,1.0
2014-08-04,34.18,34.3,33.56,33.56,3572700,33.2612562735269,33.378030725043,32.6579216073599,32.6579216073599,3671385.25964796,0.0,1.0
2014-08-05,34.13,34.33,33.67,34.06,3654800,33.2126002520618,33.4072243379221,32.7649648545831,33.1444818220107,3755753.02907084,0.0,1.0
2014-08-06,34.27,34.34,33.815,34.09,3240800,33.348837112164,33.4169555422151,32.9060673168318,33.1736754348897,3330317.50481908,0.0,1.0
2014-08-07,33.31,34.52,33.1704,34.37,4039600,32.4146415000345,33.5921172194894,32.278793888104,33.4461491550942,4151181.98977634,0.0,1.0
2014-08-08,34.29,34.33,33.0101,33.35,3802600,33.36829952075,33.4072243379221,32.122802683287,32.4535663172066,3907635.5664728,0.0,1.0
2014-08-11,35.07,35.13,34.34,34.34,4426800,34.1273334556052,34.1857206813633,33.4169555422151,33.4169555422151,4549077.24337606,0.0,1.0
2014-08-12,35.55,35.88,34.91,35.05,5650600,34.59443126167,34.9155610033395,33.971634186917,34.1078710470192,5806681.09501687,0.0,1.0
2014-08-13,36.4131,36.44,35.38,35.59,4110200,35.4343315042002,35.4605084437484,34.4290007886887,34.633356078842,4223732.10574777,0.0,1.0
2014-08-14,36.59,36.7,36.35,36.38,2667100,35.6064765081436,35.7135197553668,35.3729276051112,35.4021212179903,2740770.74089823,0.0,1.0
2014-08-15,36.14,36.8,35.87,36.78,3576700,35.1685723149579,35.8108317982969,34.9058297990465,35.7913693897109,3675495.74780499,0.0,1.0
2014-08-18,36.67,36.86,36.24,36.86,2373300,35.6843261424877,35.869219024055,35.2658843578881,35.869219024055,2438855.38576497,0.0,1.0
2014-08-19,37.01,37.22,36.5803,36.62,4241100,36.0151870884502,36.2195423786036,35.5970372399794,35.6356701210226,4358247.83068632,0.0,1.0
2014-08-20,37.555,37.59,36.92,37.0,2951000,36.5455377224196,36.5795969374451,35.9276062498131,36.0054558841572,3032512.63784285,0.0,1.0
2014-08-21,37.76,37.825,37.19,37.67,3024800,36.7450274104264,36.808280238331,36.1903487657245,36.6574465717893,3108351.1443399,0.0,1.0
2014-08-22,38.16,38.21,37.65,37.72,3312300,37.134275582147,37.1829316036121,36.6379841632032,36.7061025932543,3403792.48062585,0.0,1.0
2014-08-25,37.62,38.39,37.56,38.35,2440600,36.6087905503242,37.3580932808864,36.5504033245661,37.3191684637143,2508014.34900686,0.0,1.0
2014-08-26,37.56,37.76,37.31,37.69,1672900,36.5504033245661,36.7450274104264,36.3071232172407,36.6769089803753,1719108.90947045,0.0,1.0
2014-08-27,37.22,37.6479,36.98,37.5,2038500,36.2195423786036,36.6359406103017,35.9859934755712,36.492016098808,2094807.52702224,0.0,1.0
2014-08-28,37.1,37.18,36.84,37.08,1866800,36.1027679270874,36.1806175614315,35.849756615469,36.0833055185013,1918364.82288208,0.0,1.0
2014-08-29,37.84,37.86,36.73,36.75,2796100,36.8228770447705,36.8423394533566,35.7427133682458,35.7621757768318,2873333.98396218,0.0,1.0
2014-09-02,38.01,38.03,37.54,37.82,4259000,36.9883075177518,37.0077699263378,36.5309409159801,36.8034146361845,4376642.26518898,0.0,1.0
2014-09-03,37.89,38.3,37.85,38.19,2307100,36.8715330662356,37.2705124422492,36.8326082490635,37.1634691950261,2370826.80676626,0.0,1.0
2014-09-04,37.36,38.18,37.29,38.06,3014100,36.3557792387058,37.153737990733,36.2876608086547,37.0369635392169,3097355.58851987,0.0,1.0
2014-09-05,37.69,37.69,37.13,37.3,1772500,36.6769089803753,36.6769089803753,36.1319615399664,36.2973920129477,1821460.0645803,0.0,1.0
2014-09-08,38.0,38.1,37.53,37.62,2971700,36.9785763134588,37.0758883563889,36.521209711687,36.6087905503242,3053784.41405544,0.0,1.0
2014-09-09,37.45,37.95,37.385,37.95,2698400,36.4433600773429,36.9299202919937,36.3801072494383,36.9299202919937,2772935.31072692,0.0,1.0
2014-09-10,37.81,37.895,37.445,37.54,2653500,36.7936834318915,36.8763986683821,36.4384944751964,36.5309409159801,2726795.08116435,0.0,1.0
2014-09-11,38.04,38.07,37.5,37.55,2402700,37.0175011306308,37.0466947435099,36.492016098808,36.5406721202731,2469067.47371909,0.0,1.0
2014-09-12,37.16,37.96,36.84,37.93,3462100,36.1611551528455,36.9396514962867,35.849756615469,36.9104578834077,3557730.26210631,0.0,1.0
2014-09-15,36.53,37.3,36.19,37.27,2947400,35.5480892823855,36.2973920129477,35.217228336423,36.2681984000686,3028813.19850153,0.0,1.0
2014-09-16,37.02,37.25,36.325,36.4,2299800,36.0249182927433,36.2487359914826,35.3485995943787,35.4215836265763,2363325.16587969,0.0,1.0
2014-09-17,36.41,37.47,36.28,36.81,6665700,35.4313148308693,36.462822485929,35.3048091750601,35.8205630025899,6849820.22706509,0.0,1.0
2014-09-18,37.25,37.31,36.424,36.49,2425000,36.2487359914826,36.3071232172407,35.4449385168795,35.5091644652134,2491983.44519448,0.0,1.0
2014-09-19,36.71,37.45,36.7,37.43,3388300,35.7232509596598,36.4433600773429,35.7135197553668,36.4238976687569,3481891.75560926,0.0,1.0
2014-09-22,36.61,36.81,36.23,36.68,1746200,35.6259389167296,35.8205630025899,35.256153153595,35.6940573467807,1794433.60494788,0.0,1.0
2014-09-23,36.67,37.02,36.38,36.57,2523900,35.6843261424877,36.0249182927433,35.4021212179903,35.5870140995576,2593615.26487685,0.0,1.0
2014-09-24,36.87,36.92,36.53,36.77,1381944,35.878950228348,35.9276062498131,35.5480892823855,35.7816381854179,1420116.11141684,0.0,1.0
2014-09-25,35.82,36.93,35.77,36.64,2857105,34.8571737775814,35.9373374541061,34.8085177561163,35.6551325296087,2936024.06646696,0.0,1.0
2014-09-26,35.96,36.12,35.57,35.96,2217594,34.9934106376836,35.1491099063719,34.613893670256,34.9934106376836,2278848.46852066,0.0,1.0
2014-09-29,35.78,35.95,35.3,35.56,2068059,34.8182489604093,34.9836794333906,34.3511511543446,34.604162465963,2125183.0068806,0.0,1.0
2014-09-30,35.61,36.12,35.51,35.78,2146424,34.6528184874281,35.1491099063719,34.5555064444979,34.8182489604093,2205712.60798685,0.0,1.0
2014-10-01,35.14,35.58,34.83,35.54,2538737,34.1954518856564,34.623624874549,33.8937845525729,34.584700057377,2608862.09307327,0.0,1.0
2014-10-02,35.59,35.85,34.82,35.09,2631285,34.633356078842,34.8863673904604,33.8840533482799,34.1467958641913,2703966.4575623,0.0,1.0
2014-10-03,35.95,36.005,35.525,35.87,2467114,34.9836794333906,35.0372010570022,34.5701032509374,34.9058297990465,2535260.71975568,0.0,1.0
2014-10-06,36.0,36.3,35.81,36.1,1790700,35.0323354548557,35.3242715836461,34.8474425732884,35.1296474977858,1840162.78569474,0.0,1.0
2014-10-07,34.92,36.0,34.9,35.68,3094484,33.98136539121,35.0323354548557,33.961902982624,34.7209369174792,3179959.95852338,0.0,1.0
2014-10-08,35.28,35.31,34.32,34.93,3844355,34.3316887457586,34.3608823586376,33.3974931336291,33.991096595503,3950543.9247219,0.0,1.0
2014-10-09,35.01,36.04,34.81,35.4,2833418,34.0689462298471,35.0712602720277,33.8743221439868,34.4484631972747,2911682.78322312,0.0,1.0
2014-10-10,34.53,35.719,34.51,35.51,4095583,33.6018484237824,34.7588886142219,33.5823860151964,34.5555064444979,4208711.35439998,0.0,1.0
2014-10-13,33.23,34.7,33.19,34.46,4231792,32.3367918656904,33.7672788967637,32.2978670485183,33.5337299937313,4348682.72474492,0.0,1.0
2014-10-14,32.735,33.78,32.39,33.59,5577577,31.8550972531861,32.8720081018062,31.5193707050771,32.687115220239,5731641.05084433,0.0,1.0
2014-10-15,33.38,33.54,31.77,32.24,5765475,32.4827599300856,32.6384591987739,30.9160360389101,31.3734026406819,5924729.17677635,0.0,1.0
2014-10-16,32.62,33.33,32.43,32.71,4259041,31.7431884038165,32.4341039086205,31.5582955222492,31.8307692424536,4376684.39769259,0.0,1.0
2014-10-17,34.275,34.78,32.75,33.01,4881901,33.3537027143105,33.8451285311078,31.8696940596257,32.1227053712441,5016749.06106325,0.0,1.0
2014-10-20,34.93,35.05,34.11,34.14,3344139,33.991096595503,34.1078710470192,33.1931378434758,33.2223314563548,3436510.9387337,0.0,1.0
2014-10-21,35.69,35.7,35.03,35.09,2681343,34.7306681217722,34.7403993260652,34.0884086384332,34.1467958641913,2755407.16160334,0.0,1.0
2014-10-22,35.05,35.86,34.99,35.68,2203704,34.1078710470192,34.8960985947535,34.0494838212611,34.7209369174792,2264574.79839541,0.0,1.0
2014-10-23,36.24,36.48,35.2,35.43,3083317,35.2658843578881,35.4994332609204,34.2538391114144,34.4776568101538,3168484.50321101,0.0,1.0
2014-10-24,36.35,36.635,35.98,36.19,2413051,35.3729276051112,35.6502669274622,35.0128730462696,35.217228336423,2479704.38944742,0.0,1.0
2014-10-27,36.87,37.15,35.99,36.13,2763337,35.878950228348,36.1514239485525,35.0226042505627,35.1588411106649,2839666.00309006,0.0,1.0
2014-10-28,37.48,37.66,36.87,36.87,4613736,36.472553690222,36.6477153674962,35.878950228348,35.878950228348,4741176.79690631,0.0,1.0
2014-10-29,38.91,40.34,38.67,38.82,10615246,37.8641159041232,39.2556781180244,37.6305670010908,37.776535065486,10908460.7417183,0.0,1.0
2014-10-30,39.85,39.86,38.52,38.64,6688102,38.7788491076666,38.7885803119596,37.4845989366956,37.6013733882118,6872841.0159885,0.0,1.0
2014-10-31,40.97,41.35,40.1,40.1,5966468,39.8687439884844,40.238529751619,39.022129214992,39.022129214992,6131274.01331242,0.0,1.0
2014-11-03,40.96,41.45,40.72,41.16,4294672,39.8590127841913,40.3358417945491,39.625463881159,40.0536368700517,4413299.59857331,0.0,1.0
2014-11-04,40.64,41.0,40.4,40.75,4099416,39.5476142468149,39.8979376013634,39.3140653437825,39.654657494038,4212650.22967644,0.0,1.0
2014-11-05,40.725,41.08,40.18,40.92,2691892,39.6303294833055,39.9757872357075,39.0999788493361,39.8200879670193,2766247.54649545,0.0,1.0
2014-11-06,40.8,41.14,40.72,40.77,2099126,39.7033135155031,40.0341744614656,39.625463881159,39.6741199026241,2157108.14077415,0.0,1.0
2014-11-07,40.94,41.0009,40.11,40.74,3717557,39.8395503756053,39.8988134097498,39.031860419285,39.644926289745,3820243.5053884,0.0,1.0
2014-11-10,41.26,41.43,40.61,40.98,4467293,40.1509489129818,40.3163793859631,39.5184206339358,39.8784751927774,4590688.74261163,0.0,1.0
2014-11-11,41.14,41.42,41.02,41.29,2150694,40.0341744614656,40.3066481816701,39.9174000099494,40.1801425258609,2210100.55409448,0.0,1.0
2014-11-12,41.2,41.28,40.58,41.06,2827668,40.0925616872237,40.1704113215678,39.4892270210568,39.9563248271215,2905773.9564974,0.0,1.0
2014-11-13,41.445,41.72,41.07,41.34,3780906,40.3309761924026,40.5985843104605,39.9660560314145,40.2287985473259,3885342.33395319,0.0,1.0
2014-11-14,41.47,41.64,40.87,41.5,3687617,40.3553042031351,40.5207346761164,39.7714319455542,40.3844978160142,3789476.50153309,0.0,1.0
2014-11-17,41.4,41.95,41.2,41.4,2293298,40.287185773084,40.8224020091999,40.0925616872237,40.287185773084,2356643.56738046,0.0,1.0
2014-11-18,42.87,42.89,41.72,41.82,4571849,41.7176728041573,41.7371352127433,40.5985843104605,40.6958963533907,4698132.79254802,0.0,1.0
2014-11-19,43.445,43.73,42.3527,42.87,6215315,42.2772170510057,42.5545563733566,41.2142776060796,41.7176728041573,6386994.67491502,0.0,1.0
2014-11-20,43.15,43.48,43.07,43.26,5915395,41.9901465243617,42.3112762660312,41.9122968900176,42.0971897715849,6078790.27290153,0.0,1.0
2014-11-21,43.495,44.06,43.25,43.67,3328495,42.3258730724708,42.8756861150261,42.0874585672919,42.4961691475985,3420434.81955159,0.0,1.0
2014-11-24,43.6,43.79,43.39,43.56,3128127,42.4280507175474,42.6129435991147,42.2236954273941,42.3891259003754,3214532.24679005,0.0,1.0
2014-11-25,44.01,44.5,43.57,43.62,4211928,42.8270300935611,43.3038591039188,42.3988571046684,42.4475131261335,4328270.04055715,0.0,1.0
2014-11-26,43.68,43.97,43.5201,43.93,3562734,42.5059003518916,42.788105276389,42.3502983952462,42.7491804592169,3661143.97840474,0.0,1.0
2014-11-28,43.93,44.19,43.56,44.09,2135122,42.7491804592169,43.0021917708353,42.3891259003754,42.9048797279052,2194098.42369919,0.0,1.0
2014-12-01,43.15,43.86,43.04,43.76,3683475,41.9901465243617,42.6810620291658,41.8831032771386,42.5837499862357,3785220.09104649,0.0,1.0
2014-12-02,43.63,43.84,43.13,43.21,2944111,42.4572443304265,42.6615996205798,41.9706841157757,42.0485337501198,3025433.34961442,0.0,1.0
2014-12-03,45.99,46.23,43.44,43.44,7562659,44.7538085435781,44.9873574466105,42.2723514488592,42.2723514488592,7771555.06377363,0.0,1.0
2014-12-04,46.49,46.98,45.48,45.8,6628390,45.2403687582289,45.7171977685867,44.2575171246343,44.5689156620108,6811479.64878047,0.0,1.0
2014-12-05,46.655,47.13,46.16,46.52,3777723,45.4009336290637,45.8631658329819,44.9192390165594,45.269562371108,3882071.41300223,0.0,1.0
2014-12-08,46.01,46.57,45.69,46.44,4087583,44.7732709521642,45.318218392573,44.4618724147877,45.1917127367638,4200490.37808593,0.0,1.0
2014-12-09,45.58,45.86,44.95,45.56,5206398,44.3548291675645,44.6273028877689,43.7417632971045,44.3353667589785,5350209.32993553,0.0,1.0
2014-12-10,44.76,45.94,44.56,45.53,4254262,43.5568704155372,44.7051525221131,43.3622463296769,44.3061731460994,4371773.391967,0.0,1.0
2014-12-11,45.12,45.73,44.82,44.83,2814312,43.9071937700858,44.5007972319597,43.6152576412953,43.6249888455883,2892049.0365411,0.0,1.0
2014-12-12,44.895,45.79,44.54,44.73,3546366,43.6882416734929,44.5591844577178,43.3427839210909,43.5276768026582,3644323.86086622,0.0,1.0
2014-12-15,45.45,46.39,44.93,45.0,5530707,44.2283235117553,45.1430567152987,43.7223008885185,43.7904193185696,5683476.40586442,0.0,1.0
2014-12-16,45.45,46.18,44.87,45.23,5673331,44.2283235117553,44.9387014251454,43.6639136627604,44.014237017309,5830039.97159119,0.0,1.0
2014-12-17,46.06,46.5,45.22,45.5,5668136,44.8219269736292,45.2500999625219,44.0045058130159,44.2769795332204,5824701.47509727,0.0,1.0
2014-12-18,47.24,47.26,46.17,46.17,6805086,45.9702090802051,45.9896714887911,44.9289702208524,44.9289702208524,6993056.35262875,0.0,1.0
2014-12-19,47.455,47.69,47.06,47.5,9988288,46.1794299725049,46.4081132733908,45.7950474029308,46.2232203918235,10264184.8832308,0.0,1.0
2014-12-22,47.85,48.355,47.49,47.68,3072040,46.563812542079,47.0552383588763,46.2134891875305,46.3983820690977,3156896.00947433,0.0,1.0
2014-12-23,47.835,48.34,47.411,47.98,3002291,46.5492157356395,47.0406415524368,46.1366126736156,46.6903181978882,3085220.3998583,0.0,1.0
2014-12-24,48.06,48.31,47.86,47.96,845018,46.7681678322323,47.0114479395577,46.573543746372,46.6708557893022,868359.120367567,0.0,1.0
2014-12-26,48.33,48.53,47.78,48.08,1161823,47.0309103481437,47.2255344340041,46.4956941120279,46.7876302408184,1193914.92051389,0.0,1.0
2014-12-29,47.59,48.52,47.52,48.33,1750271,46.3108012304606,47.215803229711,46.2426828004095,47.0309103481437,1798617.05426969,0.0,1.0
2014-12-30,47.38,47.8,47.25,47.62,1796146,46.1064459403073,46.5151565206139,45.9799402844981,46.3399948433397,1845759.21532053,0.0,1.0
2014-12-31,47.015,47.95,46.97,47.5,1842250,45.7512569836122,46.6611245850092,45.7074665642936,46.2232203918235,1893136.70181836,0.0,1.0
2015-01-02,46.87,47.67,46.58,47.19,1959789,45.6101545213635,46.3886508648047,45.327949596866,45.92155305874,2013922.36869041,0.0,1.0
2015-01-05,46.57,47.34,46.515,46.96,2736062,45.318218392573,46.0675211231352,45.2646967689614,45.6977353600006,2811637.61196936,0.0,1.0
2015-01-06,45.96,47.33,45.42,46.87,4418865,44.7246149306991,46.0577899188422,44.1991298988763,45.6101545213635,4540923.06249456,0.0,1.0
2015-01-07,46.81,47.03,46.1,46.27,4849402,45.5517672956054,45.7658537900517,44.8608517908013,45.0262822637826,4983352.37240949,0.0,1.0
2015-01-08,48.125,48.25,47.01,47.01,3876985,46.8314206601369,46.9530607137996,45.7463913814657,45.7463913814657,3984075.23186282,0.0,1.0
2015-01-09,47.51,48.25,47.07,48.05,2952604,46.2329515961165,46.9530607137996,45.8047786072238,46.7584366279393,3034160.94359381,0.0,1.0
2015-01-12,47.06,47.62,46.51,47.55,2158811,45.7950474029308,46.3399948433397,45.2598311668149,46.2718764132885,2218441.76218711,0.0,1.0
2015-01-13,46.42,48.18,46.02,47.59,3288670,45.1722503281778,46.8849422837485,44.7830021564572,46.3108012304606,3379509.77183824,0.0,1.0
2015-01-14,46.9,46.95,45.21,45.52,3100433,45.6393481342425,45.6880041557076,43.9947746087229,44.2964419418064,3186073.28203491,0.0,1.0
2015-01-15,46.64,46.99,45.9903,46.93,3073572,45.3863368226241,45.7269289728797,44.7541004797069,45.6685417471216,3158470.32643847,0.0,1.0
2015-01-16,48.085,48.16,46.26,46.67,3220006,46.7924958429649,46.8654798751625,45.0165510594895,45.4155304355032,3308949.1321348,0.0,1.0
2015-01-20,47.81,48.59,47.51,48.24,4050056,46.5248877249069,47.2839216597622,46.2329515961165,46.9433295095066,4161926.8058188,0.0,1.0
2015-01-21,48.07,48.49,47.29,47.71,4209317,46.7778990365253,47.186609616832,46.0188651016701,46.4275756819768,4325586.91941266,0.0,1.0
2015-01-22,49.36,49.3999,47.92,48.34,3478697,48.0332243903243,48.0720518954535,46.6319309721301,47.0406415524368,3574785.70509184,0.0,1.0
2015-01-23,49.79,50.41,49.33,49.43,5258595,48.451666174924,49.055000841091,48.0040307774453,48.1013428203755,5403848.11751855,0.0,1.0
2015-01-26,49.475,49.79,48.79,49.3,4312003,48.145133239694,48.451666174924,47.4785457456225,47.9748371645662,4431109.31613564,0.0,1.0
2015-01-27,48.41,49.1699,48.22,48.8,5997997,47.1087599824879,47.8482341967141,46.9238671009206,47.4882769499155,6163673.9085881,0.0,1.0
2015-01-28,54.61,55.17,51.215,51.86,16170011,53.1421066441575,53.6870540845663,49.8383627866787,50.4660254635782,16616659.6786031,0.0,1.0
2015-01-29,55.33,55.58,53.88,54.43,8256749,53.8427533532546,54.08603346058,52.4317287307673,52.9669449668832,8484817.24500044,0.0,1.0
2015-01-30,54.86,55.8,54.47,55.0,5048637,53.3853867514828,54.3001199550263,53.0058697840552,53.5216236115851,5188090.64940055,0.0,1.0
2015-02-02,54.965,55.11,53.5501,55.03,5238857,53.4875643965595,53.6286668588082,52.1106963011408,53.5508172244641,5383564.91370772,0.0,1.0
2015-02-03,54.52,55.25,53.97,55.04,4349057,53.0545258055203,53.7649037189105,52.5193095694045,53.5605484287571,4469186.82317822,0.0,1.0
2015-02-04,54.555,55.28,54.04,54.54,3670303,53.0885850205459,53.7940973317895,52.5874279994556,53.0739882141064,3771684.25354542,0.0,1.0
2015-02-05,56.39,56.695,54.61,54.73,4959336,54.8742610083142,55.1710627392512,53.1421066441575,53.2588810956736,5096322.973673,0.0,1.0
2015-02-06,55.14,56.95,54.7999,56.28,4833611,53.6578604716873,55.4192084487231,53.3269022136818,54.767217761091,4967125.1927876,0.0,1.0
2015-02-09,54.275,54.9999,54.08,54.7,3216803,52.8161113003414,53.5215262995421,52.6263528166276,53.2296874827946,3305657.65874307,0.0,1.0
2015-02-10,54.76,55.083,53.86,54.47,3769484,53.2880747085527,53.6023926072171,52.4122663221813,53.0058697840552,3873604.83502081,0.0,1.0
2015-02-11,54.945,55.28,54.52,54.87,2192961,53.4681019879735,53.7940973317895,53.0545258055203,53.3951179557759,2253535.05482768,0.0,1.0
2015-02-12,56.195,56.64,55.22,55.29,3783165,54.6845025246004,55.1175411156396,53.7357101060314,53.8038285360825,3887663.73213987,0.0,1.0
2015-02-13,56.39,56.91,55.64,56.35,2907157,54.8742610083142,55.380283631551,54.1444206863381,54.8353361911422,2987458.60477577,0.0,1.0
2015-02-17,56.76,56.9,55.94,56.46,3173988,55.2343155671558,55.370552427258,54.4363568151285,54.9423794383653,3261660.02113234,0.0,1.0
2015-02-18,57.605,57.62,56.52,56.58,3469515,56.0566023299156,56.0711991363551,55.0007666641234,55.0591538898815,3565350.07952739,0.0,1.0
2015-02-19,57.14,57.7,57.075,57.61,3000820,55.6041013302904,56.1490487706992,55.5408485023858,56.0614679320621,3083708.76783856,0.0,1.0
2015-02-20,57.67,57.72,56.67,57.14,2284445,56.1198551578202,56.1685111792853,55.1467347285187,55.6041013302904,2347546.02946693,0.0,1.0
2015-02-23,57.55,57.9,57.2,57.83,1833364,56.003080706304,56.3436728565596,55.6624885560485,56.2755544265084,1884005.25237754,0.0,1.0
2015-02-24,57.625,57.81,57.14,57.4,3351851,56.0760647385016,56.2560920179224,55.6041013302904,55.8571126419088,3444435.95990044,0.0,1.0
2015-02-25,57.39,57.84,57.005,57.65,2556871,55.8473814376158,56.2852856308015,55.4727300723347,56.1003927492342,2627496.99113313,0.0,1.0
2015-02-26,57.725,58.87,57.36,57.49,2751257,56.1733767814318,57.287599672982,55.8181878247367,55.9446934805459,2827252.32885585,0.0,1.0
2015-02-27,57.18,57.76,56.55,56.81,2955000,55.6430261474624,56.2074359964573,55.0299602770025,55.2829715886209,3036623.12599987,0.0,1.0
2015-03-02,57.445,57.8,56.99,57.18,1606655,55.9009030612273,56.2463608136294,55.4581332658951,55.6430261474624,1651034.08747998,0.0,1.0
2015-03-03,56.67,57.36,56.33,57.25,1980872,55.1467347285187,55.8181878247367,54.8158737825561,55.7111445775135,2035587.72414403,0.0,1.0
2015-03-04,57.2,57.21,56.22,56.48,2631122,55.6624885560485,55.6722197603415,54.708830535333,54.9618418469514,2703798.95516989,0.0,1.0
2015-03-05,57.375,57.83,57.01,57.19,1998686,55.8327846311762,56.2755544265084,55.4775956744812,55.6527573517555,2053893.78315133,0.0,1.0
2015-03-06,56.36,57.22,56.17,57.22,1769405,54.8450673954352,55.6819509646345,54.6601745138679,55.6819509646345,1818279.5743688,0.0,1.0
2015-03-09,56.665,56.92,56.25,56.39,2344156,55.1418691263721,55.390014835844,54.738024148212,54.8742610083142,2408906.36905291,0.0,1.0
2015-03-10,55.05,56.0,54.51,55.38,4566896,53.5702796330501,54.4947440408866,53.0447946012273,53.8914093747197,4693042.98058759,0.0,1.0
2015-03-11,55.09,56.13,54.75,54.8,2814490,53.6092044502222,54.6212496966958,53.2783435042597,53.3269995257248,2892231.95326409,0.0,1.0
2015-03-12,55.06,55.49,54.79,55.49,2891171,53.5800108373432,53.9984526219428,53.3172683214317,53.9984526219428,2971031.03885623,0.0,1.0
2015-03-13,55.3,56.369,54.85,55.05,3546427,53.8135597403755,54.8538254792989,53.3756555471898,53.5702796330501,3644386.54581061,0.0,1.0
2015-03-16,55.815,56.46,55.51,55.62,2820951,54.3147167614658,54.9423794383653,54.0179150305289,54.124958277752,2898871.41925972,0.0,1.0
2015-03-17,54.17,55.405,54.03,55.26,4692911,52.7139336552648,53.9157373854522,52.5776967951626,53.7746349232035,4822538.77186436,0.0,1.0
2015-03-18,55.625,55.79,54.02,54.23,7022988,54.1298238798985,54.2903887507333,52.5679655908696,52.7723208810229,7216977.2502266,0.0,1.0
2015-03-19,55.955,56.35,55.38,55.6,2384929,54.450953621568,54.8353361911422,53.8914093747197,54.105495869166,2450805.60245948,0.0,1.0
2015-03-20,57.28,57.48,56.315,56.4,4443482,55.7403381903926,55.9349622762529,54.8012769761166,54.8839922126072,4566220.03423491,0.0,1.0
2015-03-23,57.27,57.97,57.27,57.44,2146864,55.7306069860996,56.4117912866107,55.7306069860996,55.8960374590808,2206164.76168412,0.0,1.0
2015-03-24,57.96,58.38,57.11,57.43,3347880,56.4020600823176,56.8107706626243,55.5749077174113,55.8863062547878,3440355.27278256,0.0,1.0
2015-03-25,56.085,58.25,56.07,57.88,2855865,54.5774592773772,56.6842650068151,54.5628624709377,56.3242104479735,2934749.81513829,0.0,1.0
2015-03-26,56.075,56.3,54.69,55.29,3926727,54.5677280730842,54.7866801696771,53.2199562785016,53.8038285360825,4035191.20733946,0.0,1.0
2015-03-27,58.235,58.28,56.2,56.43,4672096,56.6696682003756,56.7134586196941,54.6893681267469,54.9131858254863,4801148.81911726,0.0,1.0
2015-03-30,59.47,60.21,58.58,58.72,4117456,57.871471930563,58.5915810482461,57.0053947484846,57.1416316085868,4231188.53126461,0.0,1.0
2015-03-31,58.815,59.44,58.49,59.0,2470955,57.2340780493705,57.8422783176839,56.9178139098475,57.4141053287913,2539207.81600846,0.0,1.0
2015-04-01,57.275,58.96,57.172,58.94,4341073,55.7354725882461,57.3751805116192,55.635241184028,57.3557181030332,4460982.2888168,0.0,1.0
2015-04-02,57.65,57.98,56.95,57.24,2709475,56.1003927492342,56.4215224909037,55.4192084487231,55.7014133732205,2784316.22481167,0.0,1.0
2015-04-06,57.12,58.07,57.01,57.11,2374932,55.5846389217043,56.5091033295408,55.4775956744812,55.5749077174113,2440532.46493304,0.0,1.0
2015-04-07,57.8,58.14,56.97,57.04,2071190,56.2463608136294,56.5772217595919,55.4386708573091,55.5067892873602,2128400.49148551,0.0,1.0
2015-04-08,58.15,58.3399,57.61,57.81,2091301,56.5869529638849,56.7717485334093,56.0614679320621,56.2560920179224,2149066.99831698,0.0,1.0
2015-04-09,57.5,58.85,57.32,57.98,2008126,55.9544246848389,57.268137264396,55.7792630075647,56.4215224909037,2063594.5352019,0.0,1.0
2015-04-10,58.355,58.39,57.25,57.74,2546760,56.7864426518918,56.8205018669173,55.7111445775135,56.1879735878713,2617106.70469422,0.0,1.0
2015-04-13,57.33,58.44,57.23,58.29,1577766,55.7889942118577,56.8691578883824,55.6916821689275,56.7231898239872,1621347.11438792,0.0,1.0
2015-04-14,57.07,57.98,56.64,57.29,2287542,55.5359829002393,56.4215224909037,55.1175411156396,55.7500693946856,2350728.5749225,0.0,1.0
2015-04-15,56.86,57.69,56.62,57.14,2362095,55.3316276100859,56.1393175664062,55.0980787070536,55.6041013302904,2427340.88081512,0.0,1.0
2015-04-16,56.86,57.05,56.605,56.82,1372213,55.3316276100859,55.5165204916532,55.083481900614,55.2927027929139,1410116.32135285,0.0,1.0
2015-04-17,56.03,56.58,55.52,56.4,2853605,54.5239376537657,55.0591538898815,54.0276462348219,54.8839922126072,2932427.38932956,0.0,1.0
2015-04-20,57.29,57.32,56.1,56.44,2048590,55.7500693946856,55.7792630075647,54.5920560838168,54.9229170297793,2105176.23339833,0.0,1.0
2015-04-21,59.03,59.13,57.36,57.54,4089792,57.4432989416703,57.5406109846005,55.8181878247367,55.993349502011,4202760.39517065,0.0,1.0
2015-04-22,59.805,59.89,59.03,59.34,2569226,58.197467274379,58.2801825108696,57.4432989416703,57.7449662747538,2640193.26142814,0.0,1.0
2015-04-23,59.88,60.275,59.44,59.76,2476458,58.2704513065766,58.6548338761507,57.8422783176839,58.1536768550604,2544862.82009049,0.0,1.0
2015-04-24,59.89,59.9099,59.38,59.9,1824392,58.2801825108696,58.2995476074127,57.7838910919258,58.2899137151626,1874785.42744134,0.0,1.0
2015-04-27,59.84,60.63,59.69,59.99,3178187,58.2315264894046,59.0002916285528,58.0855584250093,58.3774945537998,3265975.00607518,0.0,1.0
2015-04-28,59.11,60.14,58.62,59.7,2695931,57.5211485760144,58.523462618195,57.0443195656567,58.0952896293023,2770398.111912,0.0,1.0
2015-04-29,58.615,59.51,58.2,58.88,1959630,57.0394539635102,57.910396747735,56.63560898535,57.2973308772751,2013758.97678617,0.0,1.0
2015-04-30,58.09,58.87,57.63,58.37,2578372,56.5285657381269,57.287599672982,56.0809303406481,56.8010394583313,2649591.89259917,0.0,1.0
2015-05-01,59.33,59.52,58.11,58.25,2257812,57.7352350704608,57.9201279520281,56.5480281467129,56.6842650068151,2320177.37169544,0.0,1.0
2015-05-04,59.31,59.58,58.49,59.52,3425831,57.7157726618747,57.9785151777862,56.9178139098475,57.9201279520281,3520459.43836456,0.0,1.0
2015-05-05,59.16,59.68,58.55,59.41,4662290,57.5698045974795,58.0758272207163,56.9762011356056,57.8130847048049,4791071.95740032,0.0,1.0
2015-05-06,60.93,63.25,60.54,61.35,12687890,59.2922277573432,61.5498671533228,58.9127107899156,59.7009383376499,13038355.3956489,0.0,1.0
2015-05-07,60.27,61.45,60.162,61.21,4081456,58.6499682740042,59.79825038058,58.5448712676396,59.5647014775477,4194194.13785142,0.0,1.0
2015-05-08,61.88,62.24,60.83,61.0,3324294,60.2166921651797,60.5670155197283,59.1949157144131,59.3603461873943,3416117.77936468,0.0,1.0
2015-05-11,62.59,63.46,61.595,61.9,4825052,60.9076076699838,61.7542224434762,59.9393528428288,60.2361545737657,4958329.77575362,0.0,1.0
2015-05-12,62.46,62.9,61.6,62.24,2674370,60.7811020141746,61.2092750030673,59.9442184449753,60.5670155197283,2748241.55312361,0.0,1.0
2015-05-13,61.73,62.22,60.84,62.0,3031630,60.0707241007845,60.5475531111422,59.2046469187061,60.3334666166959,3115369.80286802,0.0,1.0
2015-05-14,63.09,63.12,61.95,62.3,2962311,61.3941678846346,61.4233614975136,60.2848105952308,60.6254027454864,3044136.07072887,0.0,1.0
2015-05-15,62.875,63.32,62.49,62.81,1979255,61.1849469923347,61.6179855833739,60.8102956270537,61.1216941644301,2033926.05930656,0.0,1.0
2015-05-18,63.3,63.5,62.54,62.55,1986739,61.5985231747879,61.7931472606482,60.8589516485187,60.8686828528117,2041616.78264834,0.0,1.0
2015-05-19,62.61,62.98,62.4,62.56,4319323,60.9270700785698,61.2871246374114,60.7227147884165,60.8784140571048,4438631.509463,0.0,1.0
2015-05-20,62.24,62.63,61.84,62.52,1796164,60.5670155197283,60.9465324871559,60.1777673480076,60.8394892399327,1845777.71251724,0.0,1.0
2015-05-21,62.69,62.91,61.61,62.26,2427034,61.004919712914,61.2190062073603,59.9539496492683,60.5864779283143,2494073.62842232,0.0,1.0
2015-05-22,62.56,63.13,62.38,62.6,2137262,60.8784140571048,61.4330927018066,60.7032523798305,60.9173388742768,2196297.53486319,0.0,1.0
2015-05-26,62.525,62.97,62.27,62.57,2306137,60.8443548420792,61.2773934331184,60.5962091326073,60.8881452613978,2369837.20674246,0.0,1.0
2015-05-27,63.86,63.97,62.61,62.61,3481491,62.1434706151968,62.2505138624199,60.9270700785698,60.9270700785698,3577656.88106951,0.0,1.0
2015-05-28,63.27,64.3,63.23,63.33,1934088,61.5693295619089,62.5716436040894,61.5304047447368,61.6277167876669,1987511.4546595,0.0,1.0
2015-05-29,62.755,64.15,62.67,63.07,2381925,61.0681725408186,62.4256755396942,60.9854573043279,61.3747054760485,2447718.62585355,0.0,1.0
2015-06-01,62.89,63.3,62.2,63.06,1962441,61.1995437987743,61.5985231747879,60.5280907025562,61.3649742717555,2016647.62233852,0.0,1.0
2015-06-02,62.975,63.46,62.46,62.5,2123715,61.2822590352649,61.7542224434762,60.7811020141746,60.8200268313467,2182376.3390974,0.0,1.0
2015-06-03,63.37,63.69,63.02,63.33,1221177,61.666641604839,61.9780401422155,61.3260494545835,61.6277167876669,1254908.39903186,0.0,1.0
2015-06-04,62.63,63.45,62.5,63.09,1385152,60.9465324871559,61.7444912391831,60.8200268313467,61.3941678846346,1423412.72291877,0.0,1.0
2015-06-05,62.9,63.14,62.09,62.6,2040397,61.2092750030673,61.4428239060997,60.421047455333,60.9173388742768,2096756.92603071,0.0,1.0
2015-06-08,61.66,63.18,61.49,63.07,1956735,60.0026056707334,61.4817487232717,59.8371751977521,61.3747054760485,2010784.01098252,0.0,1.0
2015-06-09,61.78,62.0,61.11,61.58,1540356,60.1193801222496,60.3334666166959,59.4673894346175,59.9247560363892,1582903.77389938,0.0,1.0
2015-06-10,62.53,62.68,61.51,62.14,1613294,60.8492204442257,60.9951885086209,59.8566376063381,60.4697034767981,1657856.47019859,0.0,1.0
2015-06-11,62.59,62.82,62.15,62.48,1512916,60.9076076699838,61.1314253687232,60.4794346810911,60.8005644227606,1554705.82514221,0.0,1.0
2015-06-12,62.75,63.01,62.04,62.54,1659165,61.0633069386721,61.3163182502905,60.372391433868,60.8589516485187,1704994.52076128,0.0,1.0
2015-06-15,61.57,62.06,61.38,62.06,2074881,59.9150248320962,60.391853842454,59.7301319505289,60.391853842454,2132193.4444324,0.0,1.0
2015-06-16,62.86,62.93,61.56,61.56,2637057,61.1703501858952,61.2384686159463,59.9052936278032,59.9052936278032,2709897.89197288,0.0,1.0
2015-06-17,64.48,64.65,63.04,63.07,3290432,62.7468052813637,62.912235754345,61.3455118631695,61.3747054760485,3381320.44187141,0.0,1.0
2015-06-18,65.27,65.67,64.15,64.44,3938979,63.5155704205119,63.9048185922326,62.4256755396942,62.7078804641917,4047781.63256442,0.0,1.0
2015-06-19,65.95,66.335,64.66,65.27,4141938,64.177292312437,64.5519436777181,62.921966958638,63.5155704205119,4256346.77402966,0.0,1.0
2015-06-22,66.62,67.12,66.01,66.2,2591744,64.829283000069,65.3158432147198,64.2356795381951,64.4205724197624,2663333.25450809,0.0,1.0
2015-06-23,66.58,67.49,66.15,66.8,2514193,64.790358182897,65.6758977735614,64.3719163982973,65.0044446773433,2583640.13774179,0.0,1.0
2015-06-24,67.68,68.25,67.06,67.73,3317846,65.8607906551287,66.4154692998306,65.2574559889617,65.9094466765938,3409491.67245556,0.0,1.0
2015-06-25,67.45,68.27,67.43,67.94,2108621,65.6369729563893,66.4349317084166,65.6175105478033,66.1138019667471,2166865.41203688,0.0,1.0
2015-06-26,67.63,68.0,66.89,67.52,4895379,65.8121346336636,66.1721891925052,65.0920255159805,65.7050913864404,5030599.35090833,0.0,1.0
2015-06-29,66.22,67.38,66.08,66.77,1955852,64.4400348283484,65.5688545263382,64.3037979682462,64.9752510644643,2009876.62072186,0.0,1.0
2015-06-30,66.5,66.98,66.18,66.6,3140085,64.7125085485528,65.1796063546176,64.4011100111764,64.809820591483,3226820.55113547,0.0,1.0
2015-07-01,67.995,68.22,67.09,67.37,2618839,66.1673235903587,66.3862756869515,65.2866496018408,65.5591233220452,2691176.67366172,0.0,1.0
2015-07-02,67.8,68.48,67.22,68.48,1657914,65.9775651066449,66.6392869985699,65.41315525765,66.6392869985699,1703708.96559017,0.0,1.0
2015-07-06,68.01,68.3,67.12,67.14,3583116,66.1819203967982,66.4641253212956,65.3158432147198,65.3353056233058,3682088.97080885,0.0,1.0
2015-07-07,69.89,69.95,67.96,69.06,4895489,68.0113868038851,68.0697740296432,66.1332643753331,67.2036968475648,5030712.38933265,0.0,1.0
2015-07-08,69.0,69.94,68.82,69.58,4506130,67.1453096218067,68.0600428253502,66.9701479445324,67.7097194708016,4630598.49975019,0.0,1.0
2015-07-09,70.5,70.94,69.68,69.89,4400032,68.604990265759,69.0331632546517,67.8070315137318,68.0113868038851,4521569.85662926,0.0,1.0
2015-07-10,72.07,72.5,70.81,71.25,3838887,70.1327893397625,70.5512311243621,68.9066575988425,69.3348305877352,3944924.88741126,0.0,1.0
2015-07-13,73.54,73.8493,72.41,72.41,3612989,71.5632763708358,71.8642625196187,70.463650285725,70.463650285725,3712787.12398753,0.0,1.0
2015-07-14,72.25,73.6,72.03,73.56,6261317,70.3079510170367,71.6216635965938,70.0938645225904,71.5827387794218,6434267.34396486,0.0,1.0
2015-07-15,72.5,72.99,72.33,72.52,4733619,70.5512311243621,71.0280601347199,70.3858006513809,70.5706935329482,4864371.20983837,0.0,1.0
2015-07-16,72.97,73.2298,72.4,72.8,4419026,71.0085977261339,71.2614144136664,70.453919081432,70.8431672531526,4541088.50964288,0.0,1.0
2015-07-17,73.47,73.55,72.39,72.95,3745198,71.4951579407846,71.5730075751288,70.444187877139,70.9891353175478,3848648.00617546,0.0,1.0
2015-07-20,74.79,74.92,73.61,74.48,2703387,72.7796769074627,72.9061825632719,71.6313948008869,72.4780095743792,2778060.06183669,0.0,1.0
2015-07-21,73.68,75.1,73.34,75.04,2453667,71.699513230938,73.0813442405461,71.3686522849754,73.0229570147881,2521442.28619382,0.0,1.0
2015-07-22,72.92,73.8399,71.89,73.64,5244775,70.9599417046688,71.8551151875833,69.9576276624882,71.6605884137659,5389646.38093603,0.0,1.0
2015-07-23,71.81,73.58,71.76,73.32,3533701,69.8797780281441,71.6022011880078,69.831122006679,71.3491898763894,3631309.02773904,0.0,1.0
2015-07-24,72.29,72.51,71.24,71.81,4285959,70.3468758342088,70.5609623286552,69.3250993834422,69.8797780281441,4404345.92774528,0.0,1.0
2015-07-27,71.22,72.84,70.96,72.43,3422636,69.3056369748562,70.8820920703247,69.0526256632377,70.483112694311,3517176.18594913,0.0,1.0
2015-07-28,71.8,72.49,71.15,72.02,3383742,69.870046823851,70.5414999200691,69.2375185448051,70.0841333182974,3477207.85435434,0.0,1.0
2015-07-29,72.18,72.5,71.09,71.91,2676502,70.2398325869856,70.5512311243621,69.179131319047,69.9770900710742,2750432.44331131,0.0,1.0
2015-07-30,72.3,72.6535,71.03,72.01,3790116,70.3566070385018,70.7006051102599,69.1207440932889,70.0744021140044,3894806.73293473,0.0,1.0
2015-07-31,71.55,72.73,70.5,71.03,5699608,69.6267667165257,70.7750488231015,68.604990265759,69.1207440932889,5857042.79591671,0.0,1.0
2015-08-03,70.97,71.92,70.14,71.28,3850170,69.0623568675308,69.9868212753672,68.2546669112105,69.3640242006143,3956519.54688018,0.0,1.0
2015-08-04,71.8,71.94,70.7,70.7,2748516,69.870046823851,70.0062836839533,68.7996143516194,68.7996143516194,2824435.61684625,0.0,1.0
2015-08-05,75.16,75.76,72.25,72.37,5806038,73.1397314663042,73.7236037238852,70.3079510170367,70.4247254685529,5966412.60955467,0.0,1.0
2015-08-06,74.01,75.65,73.5,75.0,4591855,72.0206429726075,73.616560476662,71.5243515536637,72.984032197616,4718691.39906536,0.0,1.0
2015-08-07,73.36,73.94,72.42,73.76,3081119,71.3881146935615,71.9525245425564,70.473381490018,71.7773628652821,3166225.78996873,0.0,1.0
2015-08-10,73.97,74.83,73.7,74.2,2849912,71.9817181554354,72.8186017246347,71.718975639524,72.2055358541748,2928632.38113859,0.0,1.0
2015-08-11,73.82,73.88,72.86,73.49,2459657,71.8357500910402,71.8941373167983,70.9015544789107,71.5146203493707,2527597.74220896,0.0,1.0
2015-08-12,73.72,73.9317,71.7,73.19,2898754,71.73843804811,71.9444476429932,69.7727347809209,71.2226842205802,2978823.49677991,0.0,1.0
2015-08-13,73.38,74.12,73.03,73.55,1990744,71.4075771021475,72.1276862198307,71.066984951892,71.5730075751288,2045732.40891556,0.0,1.0
2015-08-14,72.82,73.755,72.72,73.42,2181492,70.8626296617386,71.7724972631356,70.7653176188085,71.4465019193196,2241749.25765946,0.0,1.0
2015-08-17,73.7,73.9,72.24,72.84,2648886,71.718975639524,71.9135997253843,70.2982198127437,70.8820920703247,2722053.63307523,0.0,1.0
2015-08-18,73.85,74.5,73.18,74.11,2816013,71.8649437039192,72.4974719829652,71.2129530162872,72.1179550155376,2893797.02162987,0.0,1.0
2015-08-19,71.61,73.72,71.41,73.55,3176782,69.6851539422838,71.73843804811,69.4905298564234,71.5730075751288,3264531.19711002,0.0,1.0
2015-08-20,67.71,71.49,67.61,70.9,5037232,65.8899842680077,69.5683794907676,65.7926722250776,68.9942384374797,5176370.62004284,0.0,1.0
2015-08-21,65.53,67.24,64.01,65.26,5396751,63.7685817321304,65.432617666236,62.289438679592,63.5058392162189,5545820.26797392,0.0,1.0
2015-08-24,63.7,65.44,59.47,60.25,6606300,61.9877713465085,63.6810008934932,57.871471930563,58.6305058654182,6788779.47793332,0.0,1.0
2015-08-25,63.54,66.28,63.47,65.9,5778673,61.8320720778203,64.4984220541065,61.7639536477692,64.1286362909719,5938291.73245044,0.0,1.0
2015-08-26,66.34,66.48,63.66,65.5,4342424,64.5568092798646,64.6930461399668,61.9488465293365,63.7393881192513,4462370.60619183,0.0,1.0
2015-08-27,67.16,67.64,65.5,67.15,2922062,65.3547680318919,65.8218658379566,63.7393881192513,65.3450368275989,3002775.31127087,0.0,1.0
2015-08-28,67.91,68.47,66.51,66.62,2978382,66.084608353868,66.6295557942769,64.7222397528459,64.829283000069,3060650.98452174,0.0,1.0
2015-08-31,66.15,67.9,65.98,67.1,3049484,64.3719163982973,66.074877149575,64.2064859253161,65.2963808061338,3133716.96675688,0.0,1.0
2015-09-01,63.43,65.74,63.03,64.39,5043712,61.7250288305971,63.9729370222837,61.3357806588765,62.6592244427266,5183029.61085721,0.0,1.0
2015-09-02,64.67,65.12,63.97,64.66,3804853,62.931698162931,63.3696023561167,62.2505138624199,62.921966958638,3909950.79892724,0.0,1.0
2015-09-03,65.79,66.5,65.03,65.29,3482281,64.0215930437488,64.7125085485528,63.2820215174796,63.535032829098,3578468.70248053,0.0,1.0
2015-09-04,66.37,66.58,64.44,64.84,3601067,64.5860028927437,64.790358182897,62.7078804641917,63.0971286359123,3700535.81403552,0.0,1.0
2015-09-08,68.5,68.61,67.0001,67.55,3205741,66.658749407156,66.7657926543791,65.1991660752466,65.7342849993195,3294290.10374482,0.0,1.0
2015-09-09,67.78,70.17,67.57,69.54,2357492,65.9581026980588,68.2838605240895,65.7537474079055,67.6707946536296,2422610.73656842,0.0,1.0
2015-09-10,68.74,69.44,67.54,67.54,2087350,66.8922983101883,67.5734826106994,65.7245537950265,65.7245537950265,2145006.86363988,0.0,1.0
2015-09-11,68.91,68.97,67.83,68.23,1681554,67.0577287831696,67.1161160089277,66.0067587195239,66.3960068912445,1728001.95059817,0.0,1.0
2015-09-14,68.35,69.05,68.13,68.86,1682905,66.5127813427607,67.1939656432718,66.2986948483144,67.0090727617045,1729390.2679732,0.0,1.0
2015-09-15,69.38,69.66,68.31,68.39,1728998,67.5150953849413,67.7875691051457,66.4738565255887,66.5517061599328,1776756.4506286,0.0,1.0
2015-09-16,70.28,70.42,69.09,69.71,2184207,68.3909037713127,68.5271406314149,67.2328904604439,67.8362251266108,2244539.25149604,0.0,1.0
2015-09-17,71.06,71.99,69.87,70.22,2263859,69.1499377061679,70.0549397054183,67.9919243952991,68.3325165455546,2326391.40216682,0.0,1.0
2015-09-18,70.07,71.225,69.75,70.35,3503068,68.1865484811594,69.3105025770027,67.8751499437829,68.4590222013638,3599829.88181053,0.0,1.0
2015-09-21,70.58,71.6099,70.06,70.41,2078223,68.6828399001032,69.6850566302408,68.1768172768664,68.5174094271219,2135627.75728759,0.0,1.0
2015-09-22,68.69,70.27,68.22,69.55,2412534,66.8436422887232,68.3811725670197,66.3862756869515,67.6805258579226,2479173.10885312,0.0,1.0
2015-09-23,69.46,69.78,68.59,68.85,2862123,67.5929450192854,67.9043435566619,66.7463302457931,66.9993415574115,2941180.67385994,0.0,1.0
2015-09-24,68.81,69.28,67.67,68.86,2113391,66.9604167402394,67.4177833420111,65.8510594508357,67.0090727617045,2171767.16916413,0.0,1.0
2015-09-25,69.49,70.83,68.97,69.97,2800390,67.6221386321645,68.9261200074286,67.1161160089277,68.0892364382292,2877742.48251058,0.0,1.0
2015-09-28,66.46,69.22,65.95,68.95,2597320,64.6735837313808,67.3593961162531,64.177292312437,67.0966536003416,2669063.27499898,0.0,1.0
2015-09-29,66.0,67.36,65.55,67.0,2251903,64.2259483339021,65.5493921177522,63.7880441407164,65.1990687632036,2314105.15306548,0.0,1.0
2015-09-30,67.75,67.87,66.49,66.81,2271152,65.9289090851798,66.045683536696,64.7027773442598,65.0141758816363,2333885.84969911,0.0,1.0
2015-10-01,67.2,68.04,66.44,68.04,2915933,65.3936928490639,66.2111140096772,64.6541213227948,66.2111140096772,2996477.01579228,0.0,1.0
2015-10-02,66.49,66.5,64.84,66.36,3047616,64.7027773442598,64.7125085485528,63.0971286359123,64.5762716884506,3131797.36878756,0.0,1.0
2015-10-05,67.59,68.1,66.9707,67.33,2736942,65.7732098164915,66.2695012354353,65.1705563346251,65.5201985048731,2812541.91936391,0.0,1.0
2015-10-06,66.55,68.09,66.34,67.41,1805878,64.7611645700179,66.2597700311423,64.5568092798646,65.5980481392173,1855760.03300656,0.0,1.0
2015-10-07,66.11,66.84,65.19,66.56,3694083,64.3329915811253,65.0433694945154,63.4377207861678,64.7708957743109,3796121.10563891,0.0,1.0
2015-10-08,65.8,66.1,64.7,65.9,2459596,64.0313242480418,64.3232603768322,62.9608917758101,64.1286362909719,2527535.05726456,0.0,1.0
2015-10-09,65.04,65.64,64.54,65.59,4272193,63.2917527217726,63.8756249793535,62.8051925071218,63.8269689578884,4390199.68275288,0.0,1.0
2015-10-12,68.11,68.25,64.65,65.13,4131849,66.2792324397283,66.4154692998306,62.912235754345,63.3793335604097,4245979.09527562,0.0,1.0
2015-10-13,68.42,69.15,67.34,68.0,3374751,66.5808997728118,67.291277686202,65.5299297091662,66.1721891925052,3467968.50459939,0.0,1.0
2015-10-14,70.57,71.3,68.09,68.38,4007017,68.6731086958101,69.3834866092003,66.2597700311423,66.5419749556398,4117698.98087128,0.0,1.0
2015-10-15,70.97,71.49,70.18,71.02,2690812,69.0623568675308,69.5683794907676,68.2935917283826,69.1110128889958,2765137.71469305,0.0,1.0
2015-10-16,71.71,71.78,70.26,70.78,2872100,69.7824659852139,69.850584415265,68.3714413627267,68.8774639859635,2951433.25894559,0.0,1.0
2015-10-19,72.29,73.54,71.51,71.9,3499968,70.3468758342088,71.5632763708358,69.5878418993536,69.9673588667812,3596644.25348884,0.0,1.0
2015-10-20,72.3,73.09,71.3,72.6,2169366,70.3566070385018,71.12537217765,69.3834866092003,70.6485431672923,2229288.31281145,0.0,1.0
2015-10-21,72.79,73.44,72.0,72.68,2335010,70.8334360488596,71.4659643279056,70.0646709097114,70.7263928016364,2399507.73788188,0.0,1.0
2015-10-22,74.54,74.85,73.02,73.1,2980933,72.5363968001373,72.8380641332208,71.0572537475989,71.1351033819431,3063272.44834388,0.0,1.0
2015-10-23,74.92,75.49,74.44,75.0,3278957,72.9061825632719,73.4608612079737,72.4390847572071,72.984032197616,3369528.47897095,0.0,1.0
2015-10-26,74.08,75.43,73.76,75.0,2476159,72.0887614026586,73.4024739822157,71.7773628652821,72.984032197616,2544555.56110075,0.0,1.0
2015-10-27,75.27,75.58,73.7,73.91,2693610,73.2467747135274,73.5484420466109,71.718975639524,71.9233309296773,2768013.00115889,0.0,1.0
2015-10-28,76.77,76.8,75.07,76.0,3323762,74.7064553574797,74.7356489703588,73.0521506276671,73.9571526269175,3415571.08443979,0.0,1.0
2015-10-29,76.06,76.92,75.36,76.5,3247980,74.0155398526756,74.852423421875,73.3343555521646,74.4437128415683,3337695.83106094,0.0,1.0
2015-10-30,72.07,75.6,70.63,75.0,11133189,70.1327893397625,73.5679044551969,68.7314959215682,72.984032197616,11440710.3835964,0.0,1.0
2015-11-02,72.0,74.89,71.88,72.6,4709945,70.0646709097114,72.8769889503928,69.9478964581952,70.6485431672923,4840043.28568104,0.0,1.0
2015-11-03,71.9,72.74,70.34,71.82,4237382,69.9673588667812,70.7847800273945,68.4492909970708,69.8895092324371,4354427.13194436,0.0,1.0
2015-11-04,74.29,74.32,71.73,71.93,3574108,72.2931166928119,72.3223103056909,69.8019283937999,69.9965524796603,3672832.15147924,0.0,1.0
2015-11-05,74.06,74.9304,73.12,74.75,2057475,72.0692989940726,72.9163030157366,71.1545657905291,72.7407520902906,2114306.65521712,0.0,1.0
2015-11-06,72.38,74.19,72.24,73.83,3192401,70.4344566728459,72.1958046498818,70.2982198127437,71.8454812953332,3280581.62574116,0.0,1.0
2015-11-09,70.94,72.38,70.16,72.37,3036097,69.0331632546517,70.4344566728459,68.2741293197965,70.4247254685529,3119960.19051737,0.0,1.0
2015-11-10,70.83,70.94,69.85,70.6,2150471,68.9261200074286,69.0331632546517,67.972461986713,68.7023023086892,2209871.39437972,0.0,1.0
2015-11-11,71.3,71.7,69.87,70.79,2313785,69.3834866092003,69.7727347809209,67.9919243952991,68.8871951902565,2377696.46009868,0.0,1.0
2015-11-12,71.66,72.7,70.5406,71.36,3083065,69.7338099637488,70.7458552102224,68.6444989551887,69.4418738349584,3168225.54245712,0.0,1.0
2015-11-13,69.89,72.0382,69.84,71.31,3557361,68.0113868038851,70.1018441101107,67.96273078242,69.3932178134933,3655622.56518783,0.0,1.0
2015-11-16,67.99,70.16,66.68,69.98,6314476,66.1624579882122,68.2741293197965,64.8876702258271,68.0989676425222,6488894.70394963,0.0,1.0
2015-11-17,68.1,69.0599,64.87,65.08,5885646,66.2695012354353,67.2035995355219,63.1263222487913,63.3306775389447,6048219.54485572,0.0,1.0
2015-11-18,68.42,68.6,66.84,68.16,3259937,66.5808997728118,66.7560614500861,65.0433694945154,66.3278884611934,3349983.10778431,0.0,1.0
2015-11-19,71.08,71.27,68.235,68.95,4414066,69.1694001147539,69.3542929963212,66.400872493391,67.0966536003416,4535991.50432817,0.0,1.0
2015-11-20,72.42,72.78,70.14,71.44,4295767,70.473381490018,70.8237048445666,68.2546669112105,69.5197234693025,4414424.84470629,0.0,1.0
2015-11-23,68.98,73.86,67.6,72.64,11898719,67.1258472132207,71.8746749082122,65.7829410207845,70.6874679844643,12227385.8833076,0.0,1.0
2015-11-24,67.06,68.69,66.91,68.43,5145512,65.2574559889617,66.8436422887232,65.1114879245665,66.5906309771049,5287641.53445342,0.0,1.0
2015-11-25,69.51,69.8,66.7,67.3,3600662,67.6416010407505,67.923805965248,64.9071326344132,65.4910048919941,3700119.62710963,0.0,1.0
2015-11-27,68.88,70.547,68.46,69.63,1485514,67.0285351702905,68.6507269259362,66.6198245899839,67.7583754922667,1526546.92602253,0.0,1.0
2015-11-30,67.79,69.64,67.58,69.19,5245313,65.9678339023519,67.7681066965597,65.7634786121985,67.330202503374,5390199.24159315,0.0,1.0
2015-12-01,68.63,69.29,67.4,68.04,3704106,66.7852550629651,67.4275145463042,65.5883169349243,66.2111140096772,3806420.96133837,0.0,1.0
2015-12-02,69.34,69.55,68.59,69.01,4953457,67.4761705677692,67.6805258579226,66.7463302457931,67.1550408260997,5090281.58370422,0.0,1.0
2015-12-03,67.22,70.45,66.93,69.54,3862058,65.41315525765,68.556334244294,65.1309503331525,67.6707946536296,3968735.91768284,0.0,1.0
2015-12-04,70.38,70.67,68.38,68.38,3897054,68.4882158142428,68.7704207387403,66.5419749556398,66.5419749556398,4004698.57856863,0.0,1.0
2015-12-07,70.79,71.94,70.35,70.74,3654821,68.8871951902565,70.0062836839533,68.4590222013638,68.8385391687914,3755774.60913366,0.0,1.0
2015-12-08,70.99,71.17,69.95,70.4,4446565,69.0818192761168,69.2569809533911,68.0697740296432,68.5076782228289,4569388.19298194,0.0,1.0
2015-12-09,67.09,70.99,66.6233,70.75,8308163,65.2866496018408,69.0818192761168,64.8324942974857,68.8482703730844,8537651.40452672,0.0,1.0
2015-12-10,66.37,67.89,66.08,67.51,3396362,64.5860028927437,66.065145945282,64.3037979682462,65.6953601821474,3490176.44448974,0.0,1.0
2015-12-11,67.17,69.65,66.71,67.49,6058277,65.3644992361849,67.7778379008527,64.9168638387062,65.6758977735614,6225618.96511442,0.0,1.0
2015-12-14,69.66,69.98,67.35,67.35,4644729,67.7875691051457,68.0989676425222,65.5396609134592,65.5396609134592,4773025.88676896,0.0,1.0
2015-12-15,72.33,73.5879,69.85,70.52,6754273,70.3858006513809,71.6098888393993,67.972461986713,68.6244526743451,6940839.79394806,0.0,1.0
2015-12-16,72.04,73.48,69.33,73.07,4829003,70.1035957268834,71.5048891450777,67.4664393634762,71.105909769064,4962389.91043072,0.0,1.0
2015-12-17,71.12,72.72,71.1,72.21,3037758,69.208324931926,70.7653176188085,69.18886252334,70.2690261998647,3121667.07072457,0.0,1.0
2015-12-18,68.98,71.12,68.94,70.63,4941790,67.1258472132207,69.208324931926,67.0869223960486,68.7314959215682,5078292.31737222,0.0,1.0
2015-12-21,68.71,69.89,67.4,69.44,2873068,66.8631046973093,68.0113868038851,65.5883169349243,67.5734826106994,2952427.99707959,0.0,1.0
2015-12-22,69.07,69.45,68.32,69.3,1650798,67.2134280518578,67.5832138149924,66.4835877298817,67.4372457505972,1696396.40715883,0.0,1.0
2015-12-23,68.64,69.7699,67.795,69.5,2424673,66.7949862672582,67.894515040326,65.9726995044984,67.6318698364575,2491647.41278764,0.0,1.0
2015-12-24,68.95,69.3,67.74,68.69,1019898,67.0966536003416,67.4372457505972,65.9191778808868,66.8436422887232,1048069.66259256,0.0,1.0
2015-12-28,69.19,69.21,68.05,68.59,1149256,67.330202503374,67.34966491196,66.2208452139703,66.7463302457931,1181000.79434657,0.0,1.0
2015-12-29,69.85,70.24,69.2006,69.5,1467364,67.972461986713,68.3519789541406,67.3405175799246,67.6318698364575,1507895.58601004,0.0,1.0
2015-12-30,69.65,70.36,69.54,69.89,1430824,67.7778379008527,68.4687534056568,67.6707946536296,68.0113868038851,1470346.27669565,0.0,1.0
2015-12-31,68.72,69.67,68.71,69.44,1143965,66.8728359016023,67.7973003094388,66.8631046973093,67.5734826106994,1175563.64613687,0.0,1.0
2016-01-04,66.1,67.57,65.1,67.18,4052973,64.3232603768322,65.7537474079055,63.3501399475307,65.3742304404779,4164924.3793073,0.0,1.0
2016-01-05,64.94,66.82,64.84,66.1,3304592,63.1944406788424,65.0239070859293,63.0971286359123,64.3232603768322,3395871.56994727,0.0,1.0
2016-01-06,63.68,64.2899,62.56,63.61,3764497,61.9683089379225,62.5618150877535,60.8784140571048,61.9001905078714,3868480.08391104,0.0,1.0
2016-01-07,62.46,64.7099,61.55,62.32,4369298,60.7811020141746,62.9705256680602,59.8955624235102,60.6448651540724,4489986.92087478,0.0,1.0
2016-01-08,63.13,65.0078,62.95,63.21,3909748,61.4330927018066,63.2604182439491,61.2579310245324,61.5109423361508,4017743.21273494,0.0,1.0
2016-01-11,64.21,64.8096,63.25,63.39,3742244,62.4840627654523,63.0675457748615,61.5498671533228,61.686104013425,3845612.41067149,0.0,1.0
2016-01-12,65.62,66.09,64.64,64.66,3469449,63.8561625707675,64.3135291725392,62.902504550052,62.921966958638,3565282.2564728,0.0,1.0
2016-01-13,63.38,66.59,63.18,66.26,3957408,61.676372809132,64.80008938719,61.4817487232717,64.4789596455205,4066719.67912586,0.0,1.0
2016-01-14,64.48,64.96,61.5,63.3,4446587,62.7468052813637,63.2139030874285,59.8469064020451,61.5985231747879,4569410.8006668,0.0,1.0
2016-01-15,66.06,66.71,63.51,64.34,8580737,64.2843355596602,64.9168638387062,61.8028784649412,62.6105684212615,8817754.45425474,0.0,1.0
2016-01-19,67.37,68.24,66.42,66.84,5040331,65.5591233220452,66.4057380955375,64.6346589142087,65.0433694945154,5179555.22074249,0.0,1.0
2016-01-20,66.85,67.69,65.04,66.2,4664291,65.0531006988084,65.8705218594217,63.2917527217726,64.4205724197624,4793128.22910087,0.0,1.0
2016-01-21,67.03,67.56,65.79,67.19,3894701,65.2282623760827,65.7440162036125,64.0215930437488,65.3839616447709,4002280.58391026,0.0,1.0
2016-01-22,69.36,69.4,67.3,68.0,3969517,67.4956329763553,67.5345577935273,65.4910048919941,66.1721891925052,4079163.1543992,0.0,1.0
2016-01-25,69.92,70.4922,68.76,69.29,5422452,68.0405804167641,68.5973999264105,66.9117607187744,67.4275145463042,5572231.18200483,0.0,1.0
2016-01-26,70.83,71.49,69.61,69.9,5542955,68.9261200074286,69.5683794907676,67.7389130836807,68.0211180081781,5696062.72060122,0.0,1.0
2016-01-27,69.49,71.35,69.26,70.89,4290982,67.6221386321645,69.4321426306654,67.3983209334251,68.9845072331866,4409507.67324845,0.0,1.0
2016-01-28,69.79,71.03,68.72,70.7,5967152,67.9140747609549,69.1207440932889,66.8728359016023,68.7996143516194,6131976.90678728,0.0,1.0
2016-01-29,64.545,67.4833,62.8,67.44,17918916,62.8100581092683,65.6693778666851,61.1119629601371,65.6272417520963,18413873.0011672,0.0,1.0
2016-02-01,64.2,65.445,63.31,64.17,6739967,62.4743315611593,63.6858664956397,61.6082543790809,62.4451379482802,6926138.63305448,0.0,1.0
2016-02-02,60.66,63.99,60.13,63.87,7815812,59.0294852414318,62.269976271006,58.513731413902,62.1532018194898,8031700.66587726,0.0,1.0
2016-02-03,59.61,61.92,58.73,61.77,9419904,58.0077087906652,60.2556169823518,57.1513628128798,60.1096489179565,9680100.95807062,0.0,1.0
2016-02-04,58.73,59.86,57.52,59.44,8686828,57.1513628128798,58.2509888979906,55.973887093425,57.8422783176839,8926775.9040214,0.0,1.0
2016-02-05,55.5,58.57,54.85,58.37,7717570,54.0081838262358,56.9956635441916,53.3756555471898,56.8010394583313,7930745.02149673,0.0,1.0
2016-02-08,56.32,56.57,53.01,54.39,8224149,54.8061425782631,55.0494226855885,51.585113957275,52.9280201497111,8451316.76652072,0.0,1.0
2016-02-09,58.25,59.19,55.82,56.26,9007858,56.6842650068151,57.5989982103585,54.3195823636123,54.747755352505,9256673.40728357,0.0,1.0
2016-02-10,58.98,60.07,58.66,59.34,4990615,57.3946429202052,58.4553441881439,57.0832443828287,57.7449662747538,5128465.96343887,0.0,1.0
2016-02-11,58.19,59.11,57.76,57.96,6672862,56.625877781057,57.5211485760144,56.2074359964573,56.4020600823176,6857180.05611024,0.0,1.0
2016-02-12,59.25,59.3725,57.32,58.05,5256056,57.6573854361166,57.7765926887061,55.7792630075647,56.4896409209548,5401238.98516088,0.0,1.0
2016-02-16,59.36,60.0,58.88,59.83,3909354,57.7644286833398,58.3872257580928,57.2973308772751,58.2217952851115,4017338.32965147,0.0,1.0
2016-02-17,59.84,60.54,58.81,60.25,4962556,58.2315264894046,58.9127107899156,57.229212447224,58.6305058654182,5099631.91663939,0.0,1.0
2016-02-18,58.35,59.92,58.2301,59.57,5122714,56.7815770497453,58.3093761237487,56.664899910272,57.9687839734931,5264213.80720247,0.0,1.0
2016-02-19,59.57,59.9,58.1,58.34,5700778,57.9687839734931,58.2899137151626,56.5382969424199,56.7718458454522,5858245.11370264,0.0,1.0
2016-02-22,63.27,63.31,59.97,60.07,6881884,61.5693295619089,61.6082543790809,58.3580321452138,58.4553441881439,7071975.66999949,0.0,1.0
2016-02-23,61.52,63.325,61.46,63.0,4817071,59.8663688106312,61.6228511855204,59.8079815848731,61.3065870459974,4950128.32425831,0.0,1.0
2016-02-24,63.2,63.48,60.7101,60.92,4455736,61.5012111318578,61.7736848520622,59.0782385749398,59.2824965530502,4578812.51470394,0.0,1.0
2016-02-25,64.68,64.72,63.34,63.55,4277295,62.941429367224,62.9803541843961,61.63744799196,61.8418032821133,4395442.61039717,0.0,1.0
2016-02-26,64.45,65.11,63.77,64.81,3260936,62.7176116684847,63.3598711518237,62.0558897765596,63.0679350230332,3351009.70220153,0.0,1.0
2016-02-29,64.24,65.25,63.97,63.97,3436578,62.5132563783314,63.4961080119259,62.2505138624199,62.2505138624199,3531503.29242043,0.0,1.0
2016-03-01,65.48,65.69,64.26,64.45,3437088,63.7199257106653,63.9242810008186,62.5327187869174,62.7176116684847,3532027.37966045,0.0,1.0
2016-03-02,66.09,66.25,64.63,65.18,3354622,64.3135291725392,64.4692284412275,62.892773345759,63.4279895818748,3447283.50057122,0.0,1.0
2016-03-03,64.8,66.0099,64.18,65.8,3946590,63.0582038187402,64.2355822261522,62.4548691525733,64.0313242480418,4055602.86390519,0.0,1.0
2016-03-04,64.43,64.86,63.08,64.41,3704283,62.6981492598987,63.1165910444983,61.3844366803416,62.6786868513126,3806602.85043932,0.0,1.0
2016-03-07,63.59,64.43,62.91,63.89,2853848,61.8807280992854,62.6981492598987,61.2190062073603,62.1726642280758,2932677.1014851,0.0,1.0
2016-03-08,62.96,64.18,62.6,63.05,3102658,61.2676622288254,62.4548691525733,60.9173388742768,61.3552430674625,3188359.74107225,0.0,1.0
2016-03-09,63.92,64.04,62.74,63.19,3124282,62.2018578409549,62.3186322924711,61.053575734379,61.4914799275647,3210581.04004911,0.0,1.0
2016-03-10,63.5,64.415,62.58,64.15,3297685,61.7931472606482,62.6835524534591,60.8978764656908,62.4256755396942,3388773.78452213,0.0,1.0
2016-03-11,64.47,64.65,63.53,63.83,2586488,62.7370740770707,62.912235754345,61.8223408735273,62.1142770023177,2657932.07306977,0.0,1.0
2016-03-14,64.79,65.31,63.81,63.81,1858460,63.0484726144472,63.554495237684,62.0948145937317,62.0948145937317,1909794.45507469,0.0,1.0
2016-03-15,65.72,65.9,64.19,64.19,2476213,63.9534746136976,64.1286362909719,62.4646003568663,62.4646003568663,2544611.05269087,0.0,1.0
2016-03-16,66.0,66.17,64.57,65.63,2210576,64.2259483339021,64.3913788068833,62.8343861200009,63.8658937750605,2271636.61704917,0.0,1.0
2016-03-17,64.67,65.75,63.24,65.09,4905190,62.931698162931,63.9826682265767,61.5401359490298,63.3404087432377,5040681.35073547,0.0,1.0
2016-03-18,64.32,65.32,63.82,64.9,4186101,62.5911060126755,63.564226441977,62.1045457980247,63.1555158616704,4301729.6461493,0.0,1.0
2016-03-21,63.94,64.4,63.51,64.05,2437086,62.2213202495409,62.6689556470196,61.8028784649412,62.3283634967641,2504403.28516092,0.0,1.0
2016-03-22,63.87,64.28,63.27,63.7,2842737,62.1532018194898,62.5521811955034,61.5693295619089,61.9877713465085,2921259.19300694,0.0,1.0
2016-03-23,65.05,65.5,63.58,63.9,3352418,63.3014839260656,63.7393881192513,61.8709968949923,62.1823954323688,3445018.6215967,0.0,1.0
2016-03-24,64.24,65.73,64.07,64.6,3087820,62.5132563783314,63.9632058179907,62.3478259053501,62.8635797328799,3173111.88525378,0.0,1.0
2016-03-28,64.64,65.02,63.6,64.13,2305630,62.902504550052,63.2722903131866,61.8904593035784,62.4062131311082,2369316.20236856,0.0,1.0
2016-03-29,66.03,66.38,64.44,64.51,3287529,64.2551419467811,64.5957340970367,62.7078804641917,62.7759988942428,3378337.25509145,0.0,1.0
2016-03-30,66.41,67.16,66.28,66.73,2458784,64.6249277099157,65.3547680318919,64.4984220541065,64.9363262472922,2526700.62816869,0.0,1.0
2016-03-31,66.11,67.1,65.7,66.33,2265048,64.3329915811253,65.2963808061338,63.9340122051116,64.5470780755716,2327613.24477149,0.0,1.0
2016-04-01,65.92,66.12,65.13,65.36,2160781,64.148098699558,64.3427227854183,63.3793335604097,63.6031512591491,2220466.17760444,0.0,1.0
2016-04-04,65.74,66.49,65.38,66.0,2029648,63.9729370222837,64.7027773442598,63.6226136677351,64.2259483339021,2085711.01673076,0.0,1.0
2016-04-05,65.45,65.96,65.05,65.1,2281784,63.6907320977862,64.18702351673,63.3014839260656,63.3501399475307,2344811.52722047,0.0,1.0
2016-04-06,65.83,66.07,65.25,65.67,1652905,64.0605178609208,64.2940667639532,63.4961080119259,63.9048185922326,1698561.60679554,0.0,1.0
2016-04-07,63.93,65.91,63.665,65.7,2921685,62.2115890452479,64.1383674952649,61.953712131483,63.9340122051116,3002387.89776208,0.0,1.0
2016-04-08,64.24,64.7,63.28,64.12,2352099,62.5132563783314,62.9608917758101,61.5790607662019,62.3964819268152,2417068.77091072,0.0,1.0
2016-04-11,63.16,64.4,63.12,64.39,1862930,61.4622863146857,62.6689556470196,61.4233614975136,62.6592244427266,1914387.92559017,0.0,1.0
2016-04-12,62.96,63.146,61.9,63.14,2960805,61.2676622288254,61.4486626286755,60.2361545737657,61.4428239060997,3042588.47193775,0.0,1.0
2016-04-13,64.77,65.03,62.91,63.04,3106728,63.0290102058612,63.2820215174796,61.2190062073603,61.3455118631695,3192542.16277202,0.0,1.0
2016-04-14,64.94,65.235,64.43,64.85,2100650,63.1944406788424,63.4815112054864,62.6981492598987,63.1068598402053,2158674.23676197,0.0,1.0
2016-04-15,66.84,66.97,64.46,65.14,4647418,65.0433694945154,65.1698751503246,62.7273428727777,63.3890647647028,4775789.16243251,0.0,1.0
2016-04-18,66.52,66.56,65.46,66.28,2847210,64.7319709571389,64.7708957743109,63.7004633020792,64.4984220541065,2925855.74638853,0.0,1.0
2016-04-19,66.19,66.74,65.33,66.59,1904102,64.4108412154694,64.9460574515852,63.57395764627,64.80008938719,1956697.18019039,0.0,1.0
2016-04-20,65.8,66.735,65.7015,66.6,1804366,64.0313242480418,64.9411918494387,63.9354718857556,64.809820591483,1854206.26848321,0.0,1.0
2016-04-21,66.18,66.33,65.23,65.83,1742234,64.4011100111764,64.5470780755716,63.4766456033399,64.0605178609208,1790358.05594019,0.0,1.0
2016-04-22,65.87,66.85,65.32,65.9,2606383,64.0994426780929,65.0531006988084,63.564226441977,64.1286362909719,2678376.61354075,0.0,1.0
2016-04-25,65.93,66.0,65.42,65.43,1153328,64.157829903851,64.2259483339021,63.6615384849072,63.6712696892002,1185185.27129042,0.0,1.0
2016-04-26,65.33,66.2899,65.17,65.97,1516800,63.57395764627,64.5080559463566,63.4182583775818,64.196754721023,1558697.10914268,0.0,1.0
2016-04-27,63.35,65.42,62.3548,65.13,5538172,61.647179196253,63.6615384849072,60.6787297450121,63.3793335604097,5691147.60438746,0.0,1.0
2016-04-28,62.32,64.0248,61.91,63.12,4233515,60.6448651540724,62.3038408619457,60.2458857780587,61.4233614975136,4350453.31751856,0.0,1.0
2016-04-29,61.85,62.42,61.23,61.81,3729179,60.1874985523007,60.7421771970025,59.5841638861337,60.1485737351286,3832186.52872862,0.0,1.0
2016-05-02,62.89,63.12,61.7,62.0,3361056,61.1995437987743,61.4233614975136,60.0415304879054,60.3334666166959,3453895.22077178,0.0,1.0
2016-05-03,62.08,63.23,62.02,62.61,3230103,60.41131625104,61.5304047447368,60.3529290252819,60.9270700785698,3319325.03186517,0.0,1.0
2016-05-04,61.88,62.48,61.1,61.74,3212765,60.2166921651797,60.8005644227606,59.4576582303245,60.0804553050775,3301508.12094856,0.0,1.0
2016-05-05,62.24,62.76,61.18,62.28,4874474,60.5670155197283,61.0730381429651,59.5355078646686,60.6059403369003,5009116.9121777,0.0,1.0
2016-05-06,63.94,63.99,61.99,62.19,3363272,62.2213202495409,62.269976271006,60.3237354124029,60.5183594982632,3456172.43121077,0.0,1.0
2016-05-09,64.52,65.04,64.01,64.18,3044566,62.7857300985358,63.2917527217726,62.289438679592,62.4548691525733,3128663.12156783,0.0,1.0
2016-05-10,64.54,65.1,63.73,65.0,7604383,62.8051925071218,63.3501399475307,62.0169649593876,63.2528279046005,7814431.56573952,0.0,1.0
2016-05-11,73.38,74.92,70.24,70.43,21901661,71.4075771021475,72.9061825632719,68.3519789541406,68.5368718357079,22506629.5399017,0.0,1.0
2016-05-12,75.01,76.24,73.39,73.63,8201279,72.993763401909,74.1907015299499,71.4173083064405,71.6508572094729,8427815.05048295,0.0,1.0
2016-05-13,75.2,76.09,74.6601,74.73,4189108,73.1786562834763,74.0447334655547,72.6532685636964,72.7212896817046,4304819.70562134,0.0,1.0
2016-05-16,76.62,77.15,74.81,75.07,4329196,74.5604872930845,75.0762411206143,72.7991393160487,73.0521506276671,4448777.22185656,0.0,1.0
2016-05-17,75.135,76.6,74.53,75.72,5105624,73.1154034555717,74.5410248844985,72.5266655958443,73.6846789067131,5246651.7465516,0.0,1.0
2016-05-18,74.49,74.87,73.26,74.7,4432517,72.4877407786722,72.8575265418068,71.2908026506313,72.6920960688255,4554952.15857447,0.0,1.0
2016-05-19,73.5,74.22,72.94,74.22,3236662,71.5243515536637,72.2249982627608,70.9794041132548,72.2249982627608,3326065.20482064,0.0,1.0
2016-05-20,73.11,74.01,72.93,73.48,3772479,71.1448345862361,72.0206429726075,70.9696729089618,71.5048891450777,3876682.56302838,0.0,1.0
2016-05-23,73.24,73.8908,72.41,73.39,3248251,71.2713402420453,71.9046470174347,70.463650285725,71.4173083064405,3337974.31663357,0.0,1.0
2016-05-24,75.35,75.66,73.25,73.68,3782139,73.3246243478715,73.626291680955,71.2810714463383,71.699513230938,3886609.39192759,0.0,1.0
2016-05-25,74.94,75.8318,74.84,75.39,2002493,72.9256449718579,73.793473770709,72.8283329289278,73.3635491650436,2057805.94025478,0.0,1.0
2016-05-26,75.11,75.43,73.92,74.63,1853156,73.0910754448392,73.4024739822157,71.9330621339703,72.6239776387744,1904343.94777848,0.0,1.0
2016-05-27,75.7,76.4599,75.33,75.33,2311311,73.6652164981271,74.4046907123533,73.3051619392855,73.3051619392855,2375154.12317357,0.0,1.0
2016-05-31,76.75,76.82,75.7,75.98,4700117,74.6869929488937,74.7551113789448,73.6652164981271,73.9376902183315,4829943.81627924,0.0,1.0
2016-06-01,76.62,77.38,76.2,76.81,3260542,74.5604872930845,75.3000588193537,74.1517767127779,74.7453801746518,3350604.81911806,0.0,1.0
2016-06-02,76.58,76.94,76.1,76.72,2062552,74.5215624759124,74.871885830461,74.0544646698477,74.6577993360147,2119523.89231042,0.0,1.0
2016-06-03,76.36,76.7,75.43,76.7,1863915,74.3074759814661,74.6383369274286,73.4024739822157,74.6383369274286,1915400.13329883,0.0,1.0
2016-06-06,76.49,76.96,75.2,76.37,2817491,74.4339816372753,74.891348239047,73.1786562834763,74.3172071857591,2895315.84700389,0.0,1.0
2016-06-07,77.25,78.09,76.76,76.86,4215289,75.1735531635445,75.9909743241578,74.6967241531867,74.7940361961169,4331723.87823109,0.0,1.0
2016-06-08,76.28,77.19,76.01,77.06,2527488,74.229626347122,75.1151659377864,73.9668838312106,74.9886602819772,2597302.37275369,0.0,1.0
2016-06-09,76.25,76.785,75.52,75.59,3055355,74.2004327342429,74.7210521639193,73.4900548208528,73.5581732509039,3139750.13574935,0.0,1.0
2016-06-10,75.28,76.24,74.805,75.41,3025125,73.2565059178204,74.1907015299499,72.7942737139022,73.3830115736296,3108685.12150266,0.0,1.0
2016-06-13,74.24,75.43,73.8,74.89,3689236,72.2444606713468,73.4024739822157,71.8162876824541,72.8769889503928,3791140.22161464,0.0,1.0
2016-06-14,74.52,74.78,73.345,74.14,2017001,72.5169343915513,72.7699457031697,71.3735178871219,72.1471486284167,2072714.68080029,0.0,1.0
2016-06-15,74.39,75.23,74.04,74.56,2409921,72.3904287357421,73.2078498963554,72.0498365854865,72.5558592087233,2476487.93246455,0.0,1.0
2016-06-16,75.0,75.083,73.57,73.99,2868999,72.984032197616,73.064801193248,71.5924699837148,72.0011805640214,2948246.60300186,0.0,1.0
2016-06-17,74.52,75.16,73.58,75.16,4220594,72.5169343915513,73.1397314663042,71.6022011880078,73.1397314663042,4337175.41314934,0.0,1.0
2016-06-20,75.31,76.34,74.12,74.69,2947630,73.2856995306995,74.2880135728801,72.1276862198307,72.6823648645325,3029049.55157056,0.0,1.0
2016-06-21,75.51,76.07,75.07,75.25,2072319,73.4803236165598,74.0252710569686,73.0521506276671,73.2273123049414,2129560.67676783,0.0,1.0
2016-06-22,74.8,75.53,74.69,75.21,2039327,72.7894081117557,73.4997860251458,72.6823648645325,73.1883874877693,2095657.37044871,0.0,1.0
2016-06-23,76.05,76.18,74.85,75.62,2333685,74.0058086483826,74.1323143041918,72.8380641332208,73.587366863783,2398146.13867987,0.0,1.0
2016-06-24,73.21,74.77,72.91,73.64,4622459,71.2421466291662,72.7602144988766,70.9502105003758,71.6605884137659,4750140.74395474,0.0,1.0
2016-06-27,71.5,73.06,71.01,73.01,3633896,69.5781106950606,71.096178564771,69.1012816847028,71.0475225433059,3734271.61796224,0.0,1.0
2016-06-28,72.6,72.65,71.36,71.99,2743833,70.6485431672923,70.6971991887574,69.4418738349584,70.0549397054183,2819623.26283641,0.0,1.0
2016-06-29,73.74,74.0,72.805,72.9,2120339,71.757900456696,72.0109117683145,70.8480328552991,70.9404792960828,2178907.08709288,0.0,1.0
2016-06-30,75.76,76.11,73.23,73.87,3371102,73.7236037238852,74.0641958741407,71.2616090377523,71.8844061125053,3464218.71177814,0.0,1.0
2016-07-01,75.87,76.57,75.45,75.75,1892662,73.8306469711084,74.5118312716194,73.4219363908017,73.7138725195922,1944941.18406131,0.0,1.0
2016-07-05,75.89,76.42,75.28,75.78,1688174,73.8501093796944,74.3658632072242,73.2565059178204,73.7430661324712,1734804.80849804,0.0,1.0
2016-07-06,76.74,77.15,75.01,75.42,2275524,74.6772617446007,75.0762411206143,72.993763401909,73.3927427779226,2338378.61325473,0.0,1.0
2016-07-07,76.62,76.8297,76.02,76.56,1516876,74.5604872930845,74.764550647109,73.9766150355036,74.5021000673264,1558775.20841766,0.0,1.0
2016-07-08,78.26,78.5,77.01,77.32,3263102,76.156404797139,76.3899537001714,74.9400042605121,75.2416715935956,3353235.53153856,0.0,1.0
2016-07-11,79.17,79.56,78.28,78.28,2983363,77.0419443878035,77.4214613552311,76.1758672057251,76.1758672057251,3065769.56989927,0.0,1.0
2016-07-12,79.51,79.99,78.6,79.28,2731573,77.372805333766,77.8399031398307,76.4872657431016,77.1489876350266,2807024.61663514,0.0,1.0
2016-07-13,77.62,79.93,77.61,79.93,2426543,75.5336077223861,77.7815159140726,75.523876518093,77.7815159140726,2493569.06600105,0.0,1.0
2016-07-14,78.05,78.3,76.97,77.89,3203713,75.9520495069857,76.1953296143111,74.9010794433401,75.7963502382975,3292206.08624921,0.0,1.0
2016-07-15,77.83,78.73,77.6,78.44,2702543,75.7379630125394,76.6137713989108,75.5141453138,76.3315664744133,2777192.74883556,0.0,1.0
2016-07-18,78.26,78.86,77.72,78.13,2185547,76.156404797139,76.74027705472,75.6309197653162,76.0298991413298,2245916.26502865,0.0,1.0
2016-07-19,76.5,78.105,76.22,77.99,5143264,74.4437128415683,76.0055711305973,74.1712391213639,75.8936622812276,5285331.44010917,0.0,1.0
2016-07-20,76.7,78.22,76.44,77.22,5481991,74.6383369274286,76.117479979967,74.3853256158102,75.1443595506654,5633414.77060006,0.0,1.0
2016-07-21,75.38,76.93,74.32,76.44,8602684,73.3538179607506,74.862154626168,72.3223103056909,74.3853256158102,8840307.67515028,0.0,1.0
2016-07-22,76.33,76.68,74.952,75.88,5822244,74.2782823685871,74.6188745188426,72.9373224170095,73.8403781754014,5983066.25232284,0.0,1.0
2016-07-25,76.9,76.91,75.73,76.04,3416547,74.832961013289,74.842692217582,73.6944101110061,73.9960774440896,3510918.99535211,0.0,1.0
2016-07-26,76.84,77.35,76.21,76.92,2111906,74.7745737875309,75.2708652064746,74.1615079170709,74.852423421875,2170241.15043583,0.0,1.0
2016-07-27,76.67,77.37,76.568,77.22,2319943,74.6091433145496,75.2903276150607,74.5098850307608,75.1443595506654,2384024.55661642,0.0,1.0
2016-07-28,76.28,76.72,76.0,76.61,1268220,74.229626347122,74.6577993360147,73.9571526269175,74.5507560887915,1303250.82262455,0.0,1.0
2016-07-29,76.32,76.53,75.78,76.48,2911113,74.268551164294,74.4729064544474,73.7430661324712,74.4242504329823,2991523.87756307,0.0,1.0
2016-08-01,76.63,76.82,76.11,76.23,3756250,74.5702184973775,74.7551113789448,74.0641958741407,74.1809703256569,3860005.28495331,0.0,1.0
2016-08-02,76.78,76.94,75.75,76.58,5942360,74.7161865617728,74.871885830461,73.7138725195922,74.5215624759124,6106500.10119005,0.0,1.0
2016-08-03,78.63,78.98,75.17,76.66,10446723,76.5164593559806,76.8570515062362,73.1494626705973,74.5994121102566,10735282.7927969,0.0,1.0
2016-08-04,78.23,78.72,77.89,78.36,4543916,76.12721118426,76.6040401946178,75.7963502382975,76.2537168400692,4669428.22612549,0.0,1.0
2016-08-05,79.84,79.99,78.43,78.94,4293955,77.6939350754355,77.8399031398307,76.3218352701203,76.8181266890641,4412562.79357116,0.0,1.0
2016-08-08,79.27,79.99,79.17,79.85,2917715,77.1392564307336,77.8399031398307,77.0419443878035,77.7036662797285,2998308.23826623,0.0,1.0
2016-08-09,78.69,79.36,78.63,79.01,1980485,76.5748465817387,77.2268372693707,76.5164593559806,76.8862451191152,2035190.03441484,0.0,1.0
2016-08-10,78.57,79.1,78.26,78.54,1431721,76.4580721302225,76.9738259577523,76.156404797139,76.4288785173435,1471268.05366486,0.0,1.0
2016-08-11,77.85,79.16,77.84,78.85,3212575,75.7574254211254,77.0322131835104,75.7476942168324,76.7305458504269,3301312.8727611,0.0,1.0
2016-08-12,77.43,78.4,77.03,78.0,2028191,75.3487148408188,76.2926416572413,74.9594666690981,75.9033934855206,2084213.77141956,0.0,1.0
2016-08-15,79.48,79.56,77.3345,77.59,3225580,77.3436117208869,77.4214613552311,75.2557818398205,75.504414109507,3314677.09738161,0.0,1.0
2016-08-16,78.05,78.89,77.82,78.78,2969594,75.9520495069857,76.769470667599,75.7282318082463,76.6624274203758,3051620.24204077,0.0,1.0
2016-08-17,79.77,79.86,77.81,78.0,3552768,77.6258166453844,77.7133974840215,75.7185006039533,75.9033934855206,3650902.69716153,0.0,1.0
2016-08-18,80.98,81.8,79.63,79.8,4741929,78.8032923648393,79.6012511168665,77.4895797852822,77.6550102582634,4872910.74898458,0.0,1.0
2016-08-19,81.76,81.89,80.8,80.95,3238734,79.5623262996945,79.6888319555037,78.628130687565,78.7740987519602,3328194.43768598,0.0,1.0
2016-08-22,81.49,81.8199,81.04,81.07,3219079,79.299583783783,79.6206162134096,78.8616795905973,78.8908732034764,3307996.52650442,0.0,1.0
2016-08-23,82.31,82.615,81.49,81.98,4603781,80.0975425358103,80.3943442667473,79.299583783783,79.7764127941408,4730946.81950552,0.0,1.0
2016-08-24,82.42,82.625,81.95,82.31,3310850,80.2045857830335,80.4040754710403,79.7472191812618,80.0975425358103,3402302.42866893,0.0,1.0
2016-08-25,81.55,82.2,80.96,82.02,3304431,79.3579710095411,79.9904992885871,78.7838299562532,79.8153376113129,3395706.12279895,0.0,1.0
2016-08-26,81.21,81.51,80.02,81.2,3037767,79.0271100635786,79.3190461923691,77.8690967527098,79.0173788592856,3121676.31932293,0.0,1.0
2016-08-29,81.51,81.96,80.64,81.1,1975866,79.3190461923691,79.7569503855548,78.4724314188767,78.9200668163554,2030443.44821552,0.0,1.0
2016-08-30,81.73,82.4,81.48,82.4,1711473,79.5331326868154,80.1851233744475,79.28985257949,80.1851233744475,1758747.37439065,0.0,1.0
2016-08-31,81.23,81.68,81.03,81.37,2077955,79.0465724721646,79.4844766653503,78.8519483863043,79.1828093322669,2135352.35458107,0.0,1.0
2016-09-01,81.76,81.99,81.03,81.52,1813935,79.5623262996945,79.7861439984338,78.8519483863043,79.3287773966621,1864039.58377684,0.0,1.0
2016-09-02,83.46,84.18,82.155,82.3,3524674,81.2166310295071,81.9172777386042,79.9467088692686,80.0878113315173,3622032.68359068,0.0,1.0
2016-09-06,83.87,84.45,83.3,83.3,2648461,81.6156104055207,82.1800202545156,81.0609317608188,81.0609317608188,2721616.89370854,0.0,1.0
2016-09-07,82.75,84.27,82.54,83.76,3050361,80.525715524703,82.0048585772413,80.3213602345497,81.5085671582976,3134618.19128531,0.0,1.0
2016-09-08,82.16,82.64,81.58,82.64,3188498,79.9515744714151,80.4186722774798,79.3871646224202,80.4186722774798,3276570.81692194,0.0,1.0
2016-09-09,79.86,81.79,79.84,81.42,2212519,77.7133974840215,79.5915199125735,77.6939350754355,79.2314653537319,2273633.28667144,0.0,1.0
2016-09-12,80.84,80.92,79.51,79.73,3371101,78.667055504737,78.7449051390812,77.372805333766,77.5868918282123,3464217.68415611,0.0,1.0
2016-09-13,80.87,81.12,79.94,80.61,2710475,78.6962491176161,78.9395292249415,77.7912471183656,78.4432378059977,2785343.84685093,0.0,1.0
2016-09-14,80.83,81.77,80.5,81.14,1412796,78.657324300444,79.5720575039875,78.3361945587745,78.9589916335275,1451820.30657195,0.0,1.0
2016-09-15,83.37,83.67,80.56,80.56,3167659,81.1290501908699,81.4209863196604,78.3945817845326,78.3945817845326,3255156.2012459,0.0,1.0
2016-09-16,82.89,83.36,82.16,83.26,3732351,80.6619523848052,81.1193189865769,79.9515744714151,81.0220069436468,3835446.14583714,0.0,1.0
2016-09-19,82.77,83.41,82.46,83.14,1872804,80.545177933289,81.167975008042,80.2435106002055,80.9052324921306,1924534.66560578,0.0,1.0
2016-09-20,82.99,83.39,82.62,82.89,2172985,80.7592644277354,81.148512599456,80.3992098688938,80.6619523848052,2233007.27697152,0.0,1.0
2016-09-21,83.47,83.63,82.26,83.48,2663266,81.2263622338001,81.3820615024883,80.0488865143452,81.2360934380931,2736830.83799972,0.0,1.0
2016-09-22,83.17,84.2,82.76,84.1,2194259,80.9344261050096,81.9367401471902,80.535446728996,81.8394281042601,2254868.90823464,0.0,1.0
2016-09-23,84.26,84.5,83.52,84.5,2644404,81.9951273729483,82.2286762759807,81.2750182552652,82.2286762759807,2717447.83109528,0.0,1.0
2016-09-26,83.5,84.25,83.22,83.67,1837194,81.2555558466791,81.9853961686553,80.9830821264747,81.4209863196604,1887941.04478789,0.0,1.0
2016-09-27,85.2,85.53,83.19,83.4,2453197,82.9098605764918,83.2309903181613,80.9538885135957,81.158243803749,2520959.30383537,0.0,1.0
2016-09-28,85.0,85.6,84.58,85.35,1795101,82.7152364906315,83.2991087482124,82.3065259103248,83.055828640887,1844685.35028951,0.0,1.0
2016-09-29,84.26,85.1299,84.12,84.93,1324893,81.9951273729483,82.8416448343977,81.8588905128461,82.6471180605804,1361489.24645528,0.0,1.0
2016-09-30,85.4,85.825,83.77,84.35,2860302,83.1044846623521,83.5180608448052,81.5182983625906,82.0827082115855,2939309.37412646,0.0,1.0
2016-10-03,85.41,86.05,85.13,85.22,2047917,83.1142158666451,83.7370129413981,82.8417421464407,82.9293229850778,2104484.64376592,0.0,1.0
2016-10-04,85.56,86.07,85.12,85.93,1724816,83.2601839310403,83.7564753499841,82.8320109421477,83.6202384898819,1772458.93526044,0.0,1.0
2016-10-05,85.47,85.75,84.97,85.56,1961731,83.1726030924032,83.4450768126076,82.6860428777524,83.2601839310403,2015918.01069064,0.0,1.0
2016-10-06,84.58,85.64,83.86,85.55,3189266,82.3065259103248,83.3380335653845,81.6058792012277,83.2504527267473,3277360.03064809,0.0,1.0
2016-10-07,83.81,85.19,83.44,85.06,3076877,81.5572231797626,82.9001293721988,81.197168620921,82.7736237163896,3161866.61727821,0.0,1.0
2016-10-10,84.74,84.92,83.85,84.07,2278142,82.4622251790131,82.6373868562873,81.5961479969347,81.810234491381,2341068.9277535,0.0,1.0
2016-10-11,83.37,84.8,83.15,84.7,2308846,81.1290501908699,82.5206124047712,80.9149636964236,82.423300361841,2372621.0348468,0.0,1.0
2016-10-12,82.53,85.03,82.16,85.03,2395223,80.3116290302567,82.7444301035105,79.9515744714151,82.7444301035105,2461383.94373157,0.0,1.0
2016-10-13,81.76,82.52,80.78,82.09,3034271,79.5623262996945,80.3018978259636,78.6086682789789,79.883456041364,3118083.75267369,0.0,1.0
2016-10-14,82.59,83.98,82.35,82.35,2658305,80.3700162560147,81.7226536527439,80.1364673529824,80.1364673529824,2731732.80506298,0.0,1.0
2016-10-17,82.32,83.22,82.16,82.77,1981949,80.1072737401033,80.9830821264747,79.9515744714151,80.545177933289,2036694.47308031,0.0,1.0
2016-10-18,84.01,84.4,83.105,83.18,2185158,81.7518472656229,82.1313642330505,80.871173277105,80.9441573093027,2245516.52005537,0.0,1.0
2016-10-19,82.76,84.36,82.62,84.22,2269999,80.535446728996,82.0924394158785,80.3992098688938,81.9562025557763,2332701.00148785,0.0,1.0
2016-10-20,82.52,82.82,81.6,82.7,2468409,80.3018978259636,80.5938339547541,79.4066270310062,80.4770595032379,2536591.49029652,0.0,1.0
2016-10-21,82.87,82.99,82.0,82.15,2708169,80.6424899762192,80.7592644277354,79.7958752027268,79.9418432671221,2782974.15042841,0.0,1.0
2016-10-24,84.15,84.3683,81.78,81.91,3046700,81.8880841257252,82.1005163154417,79.5817887082805,79.7082943640897,3130856.0669996,0.0,1.0
2016-10-25,82.94,84.79,82.89,84.19,2823538,80.7106084062703,82.5108812004782,80.6619523848052,81.9270089428972,2901529.87747527,0.0,1.0
2016-10-26,82.58,84.11,82.5,82.95,2026002,80.3602850517217,81.8491593085531,80.2824354173776,80.7203396105633,2081964.30677563,0.0,1.0
2016-10-27,82.72,84.43,82.58,83.28,3159887,80.4965219118239,82.1605578459296,80.3602850517217,81.0414693522328,3247169.52275681,0.0,1.0
2016-10-28,79.45,81.42,78.55,80.78,6933811,77.3144181080079,79.2314653537319,76.4386097216365,78.6086682789789,7125336.99963191,0.0,1.0
2016-10-31,78.52,80.14,77.43,79.64,5380715,76.4094161087574,77.9858712042259,75.3487148408188,77.4993109895752,5529341.32095242,0.0,1.0
2016-11-01,77.84,78.7572,77.18,78.64,7226253,75.7476942168324,76.6402402745878,75.1054347334934,76.5261905602736,7425856.84403586,0.0,1.0
2016-11-02,79.12,81.93,77.86,78.83,9450537,76.9932883663384,79.7277567726757,75.7671566254184,76.7110834418409,9711580.10399913,0.0,1.0
2016-11-03,80.52,82.29,79.12,79.12,7210686,78.3556569673605,80.0780801272243,76.9932883663384,76.9932883663384,7409859.85175077,0.0,1.0
2016-11-04,80.22,81.72,79.03,79.95,4694611,78.0637208385701,79.5234014825224,76.9057075277012,77.8009783226587,4824285.72933109,0.0,1.0
2016-11-07,81.08,82.03,80.33,81.09,3750946,78.9006044077694,79.8250688156059,78.1707640857932,78.9103356120624,3854554.77765709,0.0,1.0
2016-11-08,81.49,82.45,80.68,81.06,2198183,79.299583783783,80.2337793959125,78.5113562360488,78.8811419991834,2258901.29711668,0.0,1.0
2016-11-09,79.44,80.99,78.45,78.73,4446870,77.3046869037149,78.8130235691323,76.3412976787063,76.6137713989108,4569701.61770391,0.0,1.0
2016-11-10,76.79,80.06,76.19,79.97,5526941,74.7259177660658,77.9080215698818,74.1420455084848,77.8204407312447,5679606.38126459,0.0,1.0
2016-11-11,77.45,77.94,75.53,75.8,4039336,75.3681772494048,75.8450062597625,73.4997860251458,73.7625285410572,4150910.69755798,0.0,1.0
2016-11-14,76.38,78.075,76.14,77.47,5043104,74.3269383900521,75.9763775177183,74.0933894870198,75.3876396579908,5182404.81665735,0.0,1.0
2016-11-15,77.62,78.42,77.0,77.0,2639258,75.5336077223861,76.3121040658273,74.9302730562191,74.9302730562191,2712159.68808127,0.0,1.0
2016-11-16,78.83,78.94,77.03,77.6,2454999,76.7110834418409,76.8181266890641,74.9594666690981,75.5141453138,2522811.07875011,0.0,1.0
2016-11-17,79.62,80.17,78.54,78.76,2643438,77.4798485809892,78.015064817105,76.4288785173435,76.6429650117898,2716455.14820536,0.0,1.0
2016-11-18,78.99,80.61,78.76,79.8,3180501,76.8667827105292,78.4432378059977,76.6429650117898,77.6550102582634,3268352.92347402,0.0,1.0
2016-11-21,78.26,79.18,77.56,79.07,3061790,76.156404797139,77.0516755920965,75.475220496628,76.9446323448733,3146362.88357196,0.0,1.0
2016-11-22,77.75,78.56,76.93,78.52,2737544,75.6601133781952,76.4483409259295,74.862154626168,76.4094161087574,2813160.54783154,0.0,1.0
2016-11-23,79.35,79.7,77.765,77.9,2853748,77.2171060650777,77.5576982153333,75.6747101846348,75.8060814425905,2932574.33928118,0.0,1.0
2016-11-25,79.17,79.92,78.54,79.18,780845,77.0419443878035,77.7717847097796,76.4288785173435,77.0516755920965,802413.531242426,0.0,1.0
2016-11-28,78.73,79.56,78.53,79.42,2350338,76.6137713989108,77.4214613552311,76.4191473130505,77.2852244951288,2415259.12849959,0.0,1.0
2016-11-29,81.37,81.69,78.93,78.95,3376820,79.1828093322669,79.4942078696433,76.8083954847711,76.8278578933571,3470094.65459861,0.0,1.0
2016-11-30,79.24,81.37,79.15,81.29,3417655,77.1100628178546,79.1828093322669,77.0224819792174,79.1049596979227,3512057.6005716,0.0,1.0
2016-12-01,75.58,79.28,75.17,79.21,4920192,73.5484420466109,77.1489876350266,73.1494626705973,77.0808692049755,5056097.73656838,0.0,1.0
2016-12-02,75.86,76.47,73.74,75.65,4093807,73.8209157668153,74.4145192286893,71.757900456696,73.616560476662,4206886.29765826,0.0,1.0
2016-12-05,77.45,77.83,75.5,76.17,2501497,75.3681772494048,75.7379630125394,73.4705924122668,74.1225830998988,2570593.4483314,0.0,1.0
2016-12-06,76.87,78.03,76.5,77.63,2303725,74.8037674004099,75.9325870983997,74.4437128415683,75.5433389266791,2367358.58238378,0.0,1.0
2016-12-07,77.95,78.11,76.42,76.85,3289669,75.8547374640556,76.0104367327438,74.3658632072242,74.7843049918239,3380536.36625545,0.0,1.0
2016-12-08,77.78,78.6,77.4,78.03,3445949,75.6893069910743,76.4872657431016,75.3195212279397,75.9325870983997,3541133.1385503,0.0,1.0
2016-12-09,78.75,79.065,77.81,77.81,2073919,76.6332338074968,76.9397667427268,75.7185006039533,75.7185006039533,2131204.87203064,0.0,1.0
2016-12-12,80.62,80.63,78.51,78.88,3926863,78.4529690102907,78.4627002145837,76.3996849044644,76.759739463306,4035330.9639368,0.0,1.0
2016-12-13,80.76,82.6,80.46,80.46,3462831,78.5892058703929,80.3797474603078,78.2972697416024,78.2972697416024,3558481.45381701,0.0,1.0
2016-12-14,80.7,81.68,79.98,80.61,2573618,78.5308186446348,79.4844766653503,77.8301719355377,78.4432378059977,2644706.57742455,0.0,1.0
2016-12-15,81.51,82.62,80.74,81.32,3957950,79.3190461923691,80.3992098688938,78.5697434618069,79.1341533108018,4067276.65027113,0.0,1.0
2016-12-16,79.51,81.5,79.17,81.44,4088231,77.372805333766,79.3093149880761,77.0419443878035,79.250927762318,4201156.27716737,0.0,1.0
2016-12-19,79.5,80.53,79.15,79.31,2197503,77.363074129473,78.3653881716535,77.0224819792174,77.1781812479057,2258202.51412998,0.0,1.0
2016-12-20,79.5,80.26,79.26,79.6,2218118,77.363074129473,78.1026456557421,77.1295252264406,77.4603861724031,2279386.94246923,0.0,1.0
2016-12-21,79.66,80.175,79.13,79.49,2181724,77.5187733981612,78.0199304192515,77.0030195706314,77.3533429251799,2241987.66597257,0.0,1.0
2016-12-22,79.79,80.15,79.18,79.74,1206820,77.6452790539704,77.995602408519,77.0516755920965,77.5966230325053,1240154.82941427,0.0,1.0
2016-12-23,80.67,81.12,79.57,79.85,2017148,78.5016250317558,78.9395292249415,77.4311925595241,77.7036662797285,2072865.74124006,0.0,1.0
2016-12-27,81.08,81.76,80.75,80.99,1246765,78.9006044077694,79.5623262996945,78.5794746660999,78.8130235691323,1281203.19177233,0.0,1.0
2016-12-28,80.38,81.26,79.97,81.07,1314201,78.2194201072583,79.0757660850437,77.8204407312447,78.8908732034764,1350501.91161156,0.0,1.0
2016-12-29,80.16,81.01,79.7,80.53,1470065,78.005333612812,78.8324859777183,77.5576982153333,78.3653881716535,1510671.19313807,0.0,1.0
2016-12-30,78.76,80.56,78.52,80.56,1815869,76.6429650117898,78.3945817845326,76.4094161087574,78.3945817845326,1866027.00480077,0.0,1.0
2017-01-03,79.17,79.62,78.27,79.52,2187463,77.0419443878035,77.4798485809892,76.1661360014321,77.382536538059,2247885.18885586,0.0,1.0
2017-01-04,80.63,81.11,79.12,79.39,1852328,78.4627002145837,78.9297980206484,76.9932883663384,77.2560308822498,1903493.07672998,0.0,1.0
2017-01-05,78.96,80.46,78.73,79.98,3294988,76.8375890976501,78.2972697416024,76.6137713989108,77.8301719355377,3386002.28788226,0.0,1.0
2017-01-06,79.01,79.52,78.37,79.11,2017719,76.8862451191152,77.382536538059,76.2634480443622,76.9835571620454,2073452.51342448,0.0,1.0
2017-01-09,78.64,79.4302,78.05,79.19,2332321,76.5261905602736,77.2951503235077,75.9520495069857,77.0614067963895,2396744.46221833,0.0,1.0
2017-01-10,78.85,79.23,77.94,78.49,2329293,76.7305458504269,77.1003316135616,75.8450062597625,76.3802224958784,2393632.82268346,0.0,1.0
2017-01-11,79.02,79.42,78.17,78.8,2619652,76.8959763234082,77.2852244951288,76.0688239585019,76.6818898289619,2692012.13037963,0.0,1.0
2017-01-12,79.6,79.76,78.25,78.85,2035720,77.4603861724031,77.6160854410914,76.146673592846,76.7305458504269,2091950.73775312,0.0,1.0
2017-01-13,80.35,81.26,79.13,79.14,2818382,78.1902264943793,79.0757660850437,77.0030195706314,77.0127507749244,2896231.45824087,0.0,1.0
2017-01-17,80.23,80.59,79.47,80.0,2074084,78.0734520428631,78.4237753974116,77.3338805165939,77.8496343441237,2131374.42966711,0.0,1.0
2017-01-18,80.53,80.82,79.82,80.51,1926801,78.3653881716535,78.647593096151,77.6744726668495,78.3459257630675,1980023.17285945,0.0,1.0
2017-01-19,80.38,81.34,80.05,80.4,1746183,78.2194201072583,79.1536157193878,77.8982903655888,78.2388825158444,1794416.13537321,0.0,1.0
2017-01-20,80.12,80.515,78.89,80.49,2642945,77.9664087956399,78.350791365214,76.769470667599,78.3264633544815,2715948.53054001,0.0,1.0
2017-01-23,79.88,80.17,79.26,80.05,2672218,77.7328598926076,78.015064817105,77.1295252264406,77.8982903655888,2746030.11049513,0.0,1.0
2017-01-24,80.51,80.8,79.41,79.88,2004411,78.3459257630675,78.628130687565,77.2754932908358,77.7328598926076,2059776.91932607,0.0,1.0
2017-01-25,81.48,81.59,80.52,80.85,2883627,79.28985257949,79.3968958267132,78.3556569673605,78.67678670903,2963278.65819209,0.0,1.0
2017-01-26,81.7,81.87,81.1,81.56,1855130,79.5039390739364,79.6693695469176,78.9200668163554,79.3677022138341,1906372.47368397,0.0,1.0
2017-01-27,83.16,83.25,81.86,82.0,2607202,80.9246949007166,81.0122757393538,79.6596383426246,79.7958752027268,2679218.2359909,0.0,1.0
2017-01-30,83.84,84.0275,82.75,82.96,4067328,81.5864167926417,81.7688768731357,80.525715524703,80.7300708148563,4179675.89368081,0.0,1.0
2017-01-31,83.43,84.09,82.89,83.82,6583360,81.187437416628,81.8296968999671,80.6619523848052,81.5669543840556,6765205.8283528,0.0,1.0
2017-02-01,83.0,84.25,81.45,83.43,7608012,80.7689956320284,81.9853961686553,79.260658966611,81.187437416628,7818160.80611998,0.0,1.0
2017-02-02,82.51,82.9814,81.38,82.68,4079976,80.2921666216706,80.7508955920434,79.1925405365599,80.4575970946519,4192673.25723332,0.0,1.0
2017-02-03,81.28,82.665,80.97,82.51,4300790,79.0952284936297,80.4430002882124,78.7935611605462,80.2921666216706,4419586.59020947,0.0,1.0
2017-02-06,81.52,81.78,80.4,80.83,2351072,79.3287773966621,79.5817887082805,78.2388825158444,78.657324300444,2416013.4030764,0.0,1.0
2017-02-07,82.21,82.4,81.55,81.81,2944017,80.0002304928801,80.1851233744475,79.3579710095411,79.6109823211595,3025336.75314273,0.0,1.0
2017-02-08,81.48,82.905,81.27,81.94,2738904,79.28985257949,80.6765491912447,79.0854972893367,79.7374879769687,2814558.11380493,0.0,1.0
2017-02-09,83.26,83.4,81.49,82.22,3193067,81.0220069436468,81.158243803749,79.299583783783,80.0099616971732,3281266.0220193,0.0,1.0
2017-02-10,86.17,86.66,84.1301,84.74,6561736,83.8537873929143,84.330616403272,81.868719029182,82.4622251790131,6742984.52937594,0.0,1.0
2017-02-13,86.32,87.49,85.7,86.31,4435770,83.9997554573095,85.1383063595923,83.3964207911425,83.9900242530165,4558295.01306817,0.0,1.0
2017-02-14,86.06,86.45,85.22,85.8,3046929,83.7467441456911,84.1262611131187,82.9293229850778,83.4937328340727,3131091.39244659,0.0,1.0
2017-02-15,87.95,88.04,85.7,85.92,3293453,85.585941757071,85.6735225957082,83.3964207911425,83.6105072855889,3384424.888052,0.0,1.0
2017-02-16,87.85,88.28,87.2,87.69,2739096,85.4886297141409,85.9070714987405,84.8561014350949,85.3329304454526,2814755.41723646,0.0,1.0
2017-02-17,87.3,87.86,86.95,87.76,1773693,84.953413478025,85.4983609184339,84.6128213277695,85.4010488755037,1822686.01767313,0.0,1.0
2017-02-21,87.54,88.02,87.1,87.35,1871787,85.1869623810574,85.6540601871221,84.7587893921647,85.0020694994901,1923489.57399185,0.0,1.0
2017-02-22,87.38,87.62,86.96,87.38,1751399,85.0312631123691,85.2648120154015,84.6225525320625,85.0312631123691,1799776.21192997,0.0,1.0
2017-02-23,86.65,87.56,85.76,87.56,3113293,84.320885198979,85.2064247896434,83.4548080169006,85.2064247896434,3199288.50145974,0.0,1.0
2017-02-24,86.54,86.55,85.23,85.96,3026736,84.2138419517559,84.2235731560489,82.9390541893708,83.6494321027609,3110340.6206079,0.0,1.0
2017-02-27,87.0,87.25,86.1,86.55,1519361,84.6614773492346,84.9047574565599,83.7856689628632,84.2235731560489,1561328.84918521,0.0,1.0
2017-02-28,86.5,87.49,86.33,87.05,2421068,84.1749171345838,85.1383063595923,84.0094866616025,84.7101333706996,2487942.83533613,0.0,1.0
2017-03-01,87.82,88.14,86.09,86.93,2090733,85.4594361012618,85.7708346386383,83.7759377585702,84.5933589191835,2148483.30899868,0.0,1.0
2017-03-02,87.01,88.25,86.46,87.9,1709488,84.6712085535276,85.8778778858615,84.1359923174117,85.537285735606,1756707.54464273,0.0,1.0
2017-03-03,87.24,87.29,86.19,86.95,1190567,84.8950262522669,84.943682273732,83.8732498015003,84.6128213277695,1223452.88841025,0.0,1.0
2017-03-06,87.14,87.52,86.74,87.19,1882327,84.7977142093368,85.1674999724714,84.4084660376162,84.8463702308019,1934320.7102856,0.0,1.0
2017-03-07,88.3,88.85,87.1,87.3,3016947,85.9265339073266,86.4617501434424,84.7587893921647,84.953413478025,3100281.22846563,0.0,1.0
2017-03-08,89.0,89.36,88.2,88.52,2579065,86.6077182078376,86.9580415623862,85.8292218643964,86.1406204017729,2650304.03467237,0.0,1.0
2017-03-09,89.03,89.79,88.73,89.32,3127072,86.6369118207167,87.3764833469859,86.3449756919262,86.9191167452141,3213448.10553864,0.0,1.0
2017-03-10,89.81,89.88,88.92,89.59,2005278,87.3959457555719,87.464064185623,86.5298685734935,87.1818592611256,2060667.8676341,0.0,1.0
2017-03-13,90.73,90.81,89.35,89.83,2753324,88.2912165505293,88.3690661848735,86.9483103580932,87.4154081641579,2829376.42361099,0.0,1.0
2017-03-14,90.9,91.18,90.3332,90.52,1967162,88.4566470235106,88.729120743715,87.9050823641825,88.086861260376,2021499.02598584,0.0,1.0
2017-03-15,91.51,91.55,90.125,90.99,3197323,89.0502504853845,89.0891753025566,87.7024786908019,88.5442278621477,3285639.58141837,0.0,1.0
2017-03-16,90.2,91.815,89.52,91.6,5153060,87.7754627229995,89.3470522163215,87.1137408310745,89.1378313240217,5295398.02560572,0.0,1.0
2017-03-17,89.59,90.975,88.55,90.92,6446578,87.1818592611256,88.5296310557082,86.1698140146519,88.4761094320966,6624645.63057936,0.0,1.0
2017-03-20,89.16,89.35,87.9,88.82,4278095,86.7634174765259,86.9483103580932,85.537285735606,86.4325565305634,4396264.70802857,0.0,1.0
2017-03-21,88.41,90.09,88.23,89.22,3278632,86.0335771545497,87.6684194757763,85.8584154772755,86.821804702284,3369194.50180819,0.0,1.0
2017-03-22,88.74,88.86,88.25,88.43,2326651,86.3547068962192,86.4714813477354,85.8778778858615,86.0530395631358,2390917.84525575,0.0,1.0
2017-03-23,88.61,89.35,88.24,88.59,1910037,86.22820124041,86.9483103580932,85.8681466815685,86.208738831824,1962796.11699337,0.0,1.0
2017-03-24,89.35,90.06,88.61,88.85,1878075,86.9483103580932,87.6392258628973,86.22820124041,86.4617501434424,1929951.26137469,0.0,1.0
2017-03-27,89.02,89.24,88.06,88.59,2109195,86.6271806164237,86.84126711087,85.6929850042942,86.208738831824,2167455.26708741,0.0,1.0
2017-03-28,89.74,90.02,88.55,89.0,2084421,87.3278273255208,87.6003010457252,86.1698140146519,86.6077182078376,2141996.9586869,0.0,1.0
2017-03-29,89.78,89.97,88.95,89.52,1771994,87.3667521426929,87.5516450242602,86.5590621863726,87.1137408310745,1820940.08782843,0.0,1.0
2017-03-30,90.26,90.3,89.23,89.5,2073893,87.8338499487576,87.8727747659297,86.831535906577,87.0942784224884,2131178.15385761,0.0,1.0
2017-03-31,89.52,90.17,88.85,90.1,1737741,87.1137408310745,87.7462691101205,86.4617501434424,87.6781506800694,1785740.95011781,0.0,1.0
2017-04-03,89.11,89.9,88.79,89.9,1522269,86.7147614550608,87.4835265942091,86.4033629176843,87.4835265942091,1564317.17407536,0.0,1.0
2017-04-04,89.28,89.32,88.51,88.58,1870372,86.8801919280421,86.9191167452141,86.1308891974799,86.199007627531,1922035.48880631,0.0,1.0
2017-04-05,88.4,89.61,88.09,89.47,2673891,86.0238459502567,87.2013216697116,85.7221786171733,87.0650848096094,2747749.32216681,0.0,1.0
2017-04-06,88.56,88.77,87.94,88.47,1319611,86.179545218945,86.3839005090983,85.576210552778,86.0919643803078,1356061.34684393,0.0,1.0
2017-04-07,88.73,88.83,88.067,88.4,1740831,86.3449756919262,86.4422877348564,85.6997968472993,86.0238459502567,1788916.30221912,0.0,1.0
2017-04-10,88.74,89.09,88.33,88.55,1423994,86.3547068962192,86.6952990464748,85.9557275202056,86.1698140146519,1463327.61816753,0.0,1.0
2017-04-11,89.68,89.69,88.37,88.78,1763935,87.2694400997627,87.2791713040557,85.9946523373777,86.3936317133913,1812658.48181407,0.0,1.0
2017-04-12,89.95,90.025,89.15,89.95,1909089,87.5321826156741,87.6051666478717,86.7536862722329,87.5321826156741,1961821.93130016,0.0,1.0
2017-04-13,89.02,90.2,88.85,90.09,2966230,86.6271806164237,87.7754627229995,86.4617501434424,87.6684194757763,3048163.32150071,0.0,1.0
2017-04-17,89.21,90.14,88.82,89.27,2160062,86.812073497991,87.7170754972414,86.4325565305634,86.8704607237491,2219727.31735822,0.0,1.0
2017-04-18,89.2,89.4399,88.72,89.12,1393082,86.802342293698,87.0357938846874,86.3352444876332,86.7244926593538,1431561.76569007,0.0,1.0
2017-04-19,89.65,90.2289,89.14,89.54,2021396,87.2402464868837,87.8035859034063,86.7439550679399,87.1332032396605,2077231.07966282,0.0,1.0
2017-04-20,91.21,91.48,89.79,90.1,2024287,88.7583143565941,89.0210568725055,87.3764833469859,87.6781506800694,2080201.93497831,0.0,1.0
2017-04-21,91.94,91.96,91.1,91.27,1831778,89.4686922699842,89.4881546785702,88.6512711093709,88.8167015823522,1882375.44382328,0.0,1.0
2017-04-24,92.81,93.065,92.51,92.86,2020861,90.3153070434766,90.5634527529484,90.0233709146861,90.3639630649416,2076681.30187182,0.0,1.0
2017-04-25,92.99,93.4,92.69,93.39,2038237,90.4904687207508,90.8894480967645,90.1985325919604,90.8797168924714,2094537.26242592,0.0,1.0
2017-04-26,93.5,93.73,92.31,93.21,1533799,90.9867601396946,91.210577838434,89.8287468288258,90.7045552151972,1576165.65618798,0.0,1.0
2017-04-27,94.24,94.99,93.71,94.0,1515080,91.7068692573777,92.4367095793539,91.1911154298479,91.4733203543454,1556929.59923516,0.0,1.0
2017-04-28,94.82,94.91,93.82,94.45,1929026,92.2712791063726,92.3588599450098,91.2981586770711,91.9112245475311,1982309.6318968,0.0,1.0
2017-05-01,94.79,95.42,94.71,95.21,2254890,92.2420854934936,92.8551513639536,92.1642358591495,92.6507960738003,2317174.66009674,0.0,1.0
2017-05-02,94.25,95.32,94.12,94.69,2328476,91.7166004616708,92.7578393210234,91.5900948058616,92.1447734505634,2392793.25547739,0.0,1.0
2017-05-03,94.11,95.45,93.62,95.45,2867589,91.5803636015685,92.8843449768326,91.1035345912108,92.8843449768326,2946797.65592652,0.0,1.0
2017-05-04,94.76,95.08,93.92,94.11,4543891,92.2128918806146,92.5242904179911,91.3954707200013,91.5803636015685,4669402.53557451,0.0,1.0
2017-05-05,95.74,95.87,94.59,95.39,5171638,93.1665499013301,93.2930555571393,92.0474614076333,92.8259577510745,5314489.18785101,0.0,1.0
2017-05-08,95.73,96.49,95.45,95.92,5303136,93.1568186970371,93.8963902233062,92.8843449768326,93.3417115786044,5449619.43076902,0.0,1.0
2017-05-09,96.01,96.34,95.25,95.86,5905898,93.4292924172415,93.750422158911,92.6897208909723,93.2833243528463,6069030.94639472,0.0,1.0
2017-05-10,108.16,110.61,104.76,105.97,11155903,105.252705633255,107.636850685044,101.94409617363,103.121571893085,11464051.7905961,0.0,1.0
2017-05-11,108.58,109.3202,106.83,107.55,5693106,105.661416213562,106.381719955331,103.958455462284,104.659102171381,5850361.19741747,0.0,1.0
2017-05-12,109.09,109.25,107.46,108.19,3158559,106.157707632506,106.313406901194,104.571521332744,105.281899246134,3245804.84068866,0.0,1.0
2017-05-15,110.9,111.26,108.85,108.99,3196976,107.919055609542,108.26937896409,105.924158729473,106.060395589576,3285282.99657074,0.0,1.0
2017-05-16,111.76,112.16,110.44,111.23,2949291,108.755939178741,109.145187350461,107.471420212063,108.240185351211,3030756.43177776,0.0,1.0
2017-05-17,105.24,109.38,105.0,108.71,7334963,102.411193979695,106.439912557003,102.177645076662,105.787921869371,7537569.6359233,0.0,1.0
2017-05-18,106.93,107.65,104.34,104.71,3116744,104.055767505214,104.756414214312,101.535385593323,101.895440152165,3202834.82511722,0.0,1.0
2017-05-19,107.64,107.95,106.33,107.41,2268802,104.746683010018,105.048350343102,103.471895247633,104.522865311279,2331470.93790687,0.0,1.0
2017-05-22,108.39,108.4,107.421,107.87,1474129,105.476523331995,105.486254536288,104.533569636001,104.970500708758,1514847.4491056,0.0,1.0
2017-05-23,109.01,111.85,108.18,110.09,3025945,106.079857998162,108.843520017378,105.272168041841,107.130828061807,3109527.77157484,0.0,1.0
2017-05-24,112.31,112.54,108.391,108.78,4489352,109.291155414857,109.514973113596,105.477496452424,105.856040299422,4613357.05717555,0.0,1.0
2017-05-25,113.83,114.16,112.51,112.51,3364836,110.770298467395,111.091428209065,109.485779500717,109.485779500717,3457779.63208017,0.0,1.0
2017-05-26,112.13,113.585,111.79,113.5,2186337,109.115993737582,110.531883962216,108.78513279162,110.449168725726,2246728.08643966,0.0,1.0
2017-05-30,112.85,112.92,111.64,112.62,2358336,109.81664044668,109.884758876731,108.639164727225,109.59282274794,2423478.04956954,0.0,1.0
2017-05-31,113.33,113.48,111.93,112.86,3372018,110.283738252744,110.42970631714,108.921369651722,109.826371650973,3465160.01356611,0.0,1.0
2017-06-01,113.87,114.94,113.175,113.96,2226980,110.809223284567,111.85046214392,110.132904586203,110.896804123204,2288493.72898112,0.0,1.0
2017-06-02,114.52,114.54,113.2,113.85,1867350,111.441751563613,111.461213972199,110.157232596935,110.789760875981,1918930.01500368,0.0,1.0
2017-06-05,114.69,115.13,114.19,114.68,1858473,111.607182036594,112.035355025487,111.120621821944,111.597450832301,1909807.81416121,0.0,1.0
2017-06-06,113.69,115.39,113.59,114.54,2492255,110.634061607293,112.288366337105,110.536749564363,111.461213972199,2561096.1654446,0.0,1.0
2017-06-07,115.37,115.54,114.23,114.84,2466012,112.268903928519,112.434334401501,111.159546639116,111.75315010099,2534128.28026843,0.0,1.0
2017-06-08,114.29,116.04,113.24,116.04,3268285,111.217933864874,112.920894616151,110.196157414107,112.920894616151,3358561.69656801,0.0,1.0
2017-06-09,110.46,115.36,107.03,114.84,5712259,107.490882620649,112.259172724226,104.153079548145,111.75315010099,5870043.24233532,0.0,1.0
2017-06-12,108.9,111.175,105.54,109.3,5802602,105.972814750938,108.186663727599,102.703130108485,106.362062922659,5962881.70022781,0.0,1.0
2017-06-13,109.98,110.96,108.08,110.33,2727219,107.023784814584,107.9774428353,105.174855998911,107.36437696484,2802550.35027623,0.0,1.0
2017-06-14,110.02,111.11,108.68,110.16,2161626,107.062709631756,108.123410899695,105.758728256492,107.198946491858,2221334.51822762,0.0,1.0
2017-06-15,110.53,111.03,107.32,108.24,3062302,107.5590010507,108.045561265351,104.435284472642,105.330555267599,3146889.02605606,0.0,1.0
2017-06-16,110.51,112.51,110.07,110.72,9457081,107.539538642114,109.485779500717,107.111365653221,107.743893932267,9718304.86262402,0.0,1.0
2017-06-19,113.65,113.86,111.18,111.18,2863975,110.595136790121,110.799492080274,108.191529329746,108.191529329746,2943083.82987664,0.0,1.0
2017-06-20,113.47,115.12,113.29,113.43,2694325,110.419975112847,112.025623821194,110.244813435572,110.381050295674,2768747.75091694,0.0,1.0
2017-06-21,113.17,114.69,111.83,114.33,3048981,110.128038984056,111.607182036594,108.824057608792,111.256858682046,3133200.07287114,0.0,1.0
2017-06-22,112.62,113.52,111.36,113.51,2233674,109.59282274794,110.468631134312,108.36669100702,110.458899930019,2295372.6309119,0.0,1.0
2017-06-23,110.87,112.95,110.77,112.51,5488299,107.889861996662,109.91395248961,107.792549953732,109.485779500717,5639897.0104237,0.0,1.0
2017-06-26,111.86,112.64,110.375,111.0,2433287,108.853251221671,109.612285156526,107.408167384158,108.016367652472,2500499.34903379,0.0,1.0
2017-06-27,108.32,111.93,108.13,111.35,3051541,105.408404901944,108.921369651722,105.223512020376,108.356959802727,3135830.78529162,0.0,1.0
2017-06-28,108.81,109.2,106.74,108.7,3666366,105.885233912301,106.264750879729,103.870874623647,105.778190665078,3767638.50557688,0.0,1.0
2017-06-29,106.68,108.72,105.47,108.16,3801546,103.812487397889,105.797653073664,102.635011678434,105.252705633255,3906552.45284342,0.0,1.0
2017-06-30,105.72,107.56,105.65,107.1,3193822,102.87829178576,104.668833375674,102.810173355708,104.221197978196,3282041.87665892,0.0,1.0
2017-07-03,105.42,107.0,105.21,106.51,1656433,102.586355656969,104.123885935265,102.382000366816,103.647056924908,1702187.05735003,0.0,1.0
2017-07-05,106.76,107.31,105.35,105.95,2790438,103.890337032233,104.425553268349,102.518237226918,103.102109484499,2867515.58797592,0.0,1.0
2017-07-06,105.75,107.12,105.5,106.06,2418406,102.907485398639,104.240660386782,102.664205291313,103.209152731722,2485207.30546762,0.0,1.0
2017-07-07,107.45,108.47,105.54,106.28,2113210,104.561790128451,105.554372966339,102.703130108485,103.423239226168,2171581.16957503,0.0,1.0
2017-07-10,107.84,108.69,107.01,107.84,1829832,104.941307095879,105.768459460785,104.133617139559,104.941307095879,1880375.69133489,0.0,1.0
2017-07-11,108.42,109.71,107.1001,107.63,2254636,105.505716944874,106.761042298673,104.221295290239,104.736951805725,2316913.64409876,0.0,1.0
2017-07-12,110.68,110.9,109.05,109.5,1929711,107.704969115095,107.919055609542,106.118782815334,106.556687008519,1983013.55299369,0.0,1.0
2017-07-13,108.98,111.61,108.92,110.83,1705243,106.050664385283,108.609971114346,105.992277159524,107.85093717949,1752345.28908608,0.0,1.0
2017-07-14,108.99,110.34,108.75,109.61,1319830,106.060395589576,107.374108169133,105.826846686543,106.663730255743,1356286.39607052,0.0,1.0
2017-07-17,109.44,110.43,108.715,109.02,1600888,106.498299782761,107.46168900777,105.792787471518,106.089589202455,1645107.79117959,0.0,1.0
2017-07-18,110.28,110.93,109.48,110.0,1902014,107.315720943375,107.948249222421,106.537224599933,107.04324722317,1954551.50537242,0.0,1.0
2017-07-19,111.58,111.65,109.81,110.43,2306302,108.580777501467,108.648895931518,106.858354341603,107.46168900777,2370006.76437893,0.0,1.0
2017-07-20,111.97,112.18,110.38,111.61,2137684,108.960294468894,109.164649759048,107.413032986305,108.609971114346,2196731.19136376,0.0,1.0
2017-07-21,112.22,112.91,111.27,111.5,2412908,109.20357457622,109.875027672438,108.279110168383,108.502927867122,2479557.43949579,0.0,1.0
2017-07-24,113.75,113.97,112.22,112.22,2719644,110.692448833051,110.906535327497,109.20357457622,109.20357457622,2794766.11332886,0.0,1.0
2017-07-25,113.66,114.52,113.31,113.97,2731441,110.604867994414,111.441751563613,110.264275844158,110.906535327497,2806888.97052596,0.0,1.0
2017-07-26,118.0,118.11,115.19,115.46,4476211,114.828210657583,114.935253904806,112.093742251245,112.356484767157,4599853.07595768,0.0,1.0
2017-07-27,117.6,120.25,116.06,119.01,8804997,114.438962485862,117.017731623511,112.940357024738,115.811062291177,9048208.97277816,0.0,1.0
2017-07-28,118.25,118.75,113.5,114.0,4996998,115.071490764908,115.558050979559,110.449168725726,110.935728940376,5135025.27491543,0.0,1.0
2017-07-31,116.74,119.25,116.5,119.05,2874265,113.602078916663,116.044611194209,113.36853001363,115.849987108349,2953658.06066057,0.0,1.0
2017-08-01,116.92,117.65,116.44,117.57,2434299,113.777240593937,114.487618507327,113.310142787872,114.409768872983,2501539.30253751,0.0,1.0
2017-08-02,116.83,117.42,113.83,117.11,3035692,113.6896597553,114.263800808588,110.770298467395,113.962133475504,3119544.00359147,0.0,1.0
2017-08-03,118.85,119.23,116.98,117.38,2807213,115.655363022489,116.025148785623,113.835627819695,114.224875991416,2884753.94768442,0.0,1.0
2017-08-04,117.22,119.18,116.9,119.15,2329950,114.069176722727,115.976492764158,113.757778185351,115.947299151279,2394307.97036326,0.0,1.0
2017-08-07,116.96,117.96,116.49,117.6,1878689,113.816165411109,114.78928584041,113.358798809337,114.438962485862,1930582.22130679,0.0,1.0
2017-08-08,116.5,117.13,116.02,116.5,1298672,113.36853001363,113.98159588409,112.901432207565,113.36853001363,1334543.96896396,0.0,1.0
2017-08-09,116.11,116.84,114.75,115.55,1572284,112.989013046203,113.699390959593,111.665569262352,112.444065605794,1615713.69036872,0.0,1.0
2017-08-10,113.99,115.715,113.69,115.41,2591680,110.925997736083,112.604630476628,110.634061607293,112.307828745691,2663267.48669759,0.0,1.0
2017-08-11,115.45,115.98,113.51,113.74,1541337,112.346753562864,112.862507390393,110.458899930019,110.682717628758,1583911.87111988,0.0,1.0
2017-08-14,117.11,118.0,116.4,116.71,2858947,113.962133475504,114.828210657583,113.2712179707,113.572885303784,2937916.94626327,0.0,1.0
2017-08-15,117.43,117.62,116.58,117.23,1036988,114.273532012881,114.458424894448,113.446379647974,114.07890792702,1065631.72324343,0.0,1.0
2017-08-16,119.25,119.59,117.03,117.49,2039136,116.044611194209,116.375472140172,113.88428384116,114.331919238639,2095461.09463922,0.0,1.0
2017-08-17,116.47,119.4745,116.46,119.19,1755405,113.339336400751,116.263076730588,113.329605196458,115.986223968451,1803892.86581923,0.0,1.0
2017-08-18,116.88,117.84,115.46,116.0,1906661,113.738315776765,114.672511388894,112.356484767157,112.881969798979,1959326.86498884,0.0,1.0
2017-08-21,116.84,117.4,116.12,116.85,1479440,113.699390959593,114.244338400002,112.998744250496,113.709122163886,1520305.14975609,0.0,1.0
2017-08-22,119.03,120.45,117.22,117.28,2476188,115.830524699763,117.212355709371,114.069176722727,114.127563948485,2544585.36213989,0.0,1.0
2017-08-23,118.18,119.37,117.55,118.65,1235965,115.003372334857,116.161385645726,114.390306464397,115.460738936629,1270104.87374837,0.0,1.0
2017-08-24,117.82,118.92,116.0,118.49,1303354,114.653048980308,115.72348145254,112.881969798979,115.30503966794,1339355.29535176,0.0,1.0
2017-08-25,116.93,118.71,115.71,118.19,2155476,113.78697179823,115.519126162387,112.599764874482,115.01310353915,2215014.64268619,0.0,1.0
2017-08-28,118.73,119.04,116.95,117.52,1756217,115.538588570973,115.840255904056,113.806434206816,114.361112851518,1804727.29491509,0.0,1.0
2017-08-29,119.23,119.43,117.2201,117.47,1223068,116.025148785623,116.219772871484,114.06927403477,114.312456830053,1256851.6323081,0.0,1.0
2017-08-30,121.97,122.08,119.065,119.42,2097613,118.69149876191,118.798542009133,115.864583914789,116.210041667191,2155553.34862875,0.0,1.0
2017-08-31,121.5,122.79,120.94,122.0,2580446,118.234132160138,119.489457513937,117.689184719729,118.720692374789,2651723.18070858,0.0,1.0
2017-09-01,119.31,121.77,118.51,121.27,2696421,116.102998419968,118.496874676049,115.324502076526,118.010314461399,2770901.64671122,0.0,1.0
2017-09-05,118.21,119.3,116.32,118.8,2269814,115.032565947736,116.093267215675,113.193368336356,115.606707001024,2332510.89141058,0.0,1.0
2017-09-06,117.0,119.15,116.47,118.77,1711537,113.855090228281,115.947299151279,113.339336400751,115.577513388145,1758813.14220116,0.0,1.0
2017-09-07,118.93,119.1,116.59,117.2,1717120,115.733212656833,115.898643129814,113.456110852267,114.049714314141,1764550.35604633,0.0,1.0
2017-09-08,118.28,120.16,117.71,119.99,2334882,115.100684377787,116.930150784874,114.546005733085,116.764720311893,2399376.20226086,0.0,1.0
2017-09-11,121.19,121.35,119.28,119.88,2184608,117.932464827054,118.088164095743,116.073804807088,116.657677064669,2244951.32793379,0.0,1.0
2017-09-12,120.41,122.125,118.675,121.61,2568453,117.173430892199,118.842332428451,115.485066947361,118.341175407361,2639398.9095918,0.0,1.0
2017-09-13,119.6,120.45,119.0,119.86,2468517,116.385203344465,117.212355709371,115.801331086884,116.638214656083,2536702.47347676,0.0,1.0
2017-09-14,119.19,119.66,117.71,118.74,2453409,115.986223968451,116.443590570223,114.546005733085,115.548319775266,2521177.1597077,0.0,1.0
2017-09-15,119.42,119.915,117.75,119.29,3161686,116.210041667191,116.691736279695,114.584930550257,116.083536011382,3249018.21480542,0.0,1.0
2017-09-18,119.96,120.87,119.5,119.5,2562195,116.735526699014,117.621066289678,116.287891301535,116.287891301535,2632968.05087012,0.0,1.0
2017-09-19,120.21,121.2,119.37,120.25,2147853,116.978806806339,117.942196031347,116.161385645726,117.017731623511,2207181.07988095,0.0,1.0
2017-09-20,120.34,121.4,118.74,120.77,2290740,117.105312462148,118.136820117208,115.548319775266,117.523754246748,2354014.91020405,0.0,1.0
2017-09-21,118.02,120.49,117.82,120.49,1857324,114.847673066169,117.251280526543,114.653048980308,117.251280526543,1908627.07643809,0.0,1.0
2017-09-22,118.5,120.18,117.15,117.46,2074145,115.314770872233,116.94961319346,114.001058292676,114.30272562576,2131437.11461151,0.0,1.0
2017-09-25,114.2,118.29,112.85,118.05,4019941,111.130353026237,115.11041558208,109.81664044668,114.876866679048,4130979.9681066,0.0,1.0
2017-09-26,113.92,114.67,112.833,114.5,2886349,110.857879306032,111.587719628008,109.800097399381,111.422289155027,2966075.84538295,0.0,1.0
2017-09-27,115.97,116.65,115.4,115.4,1728987,112.8527761861,113.514498078025,112.298097541398,112.298097541398,1776745.14678618,0.0,1.0
2017-09-28,116.61,116.79,115.24,115.82,1395076,113.475573260853,113.650734938128,112.14239827271,112.706808121705,1433610.84403635,0.0,1.0
2017-09-29,118.06,118.17,116.3,116.71,1730832,114.886597883341,114.993641130564,113.17390592777,113.572885303784,1778641.10944859,0.0,1.0
2017-10-02,117.95,119.72,116.94,118.89,1822193,114.779554636117,116.501977795981,113.796703002523,115.694287839661,1872525.68657702,0.0,1.0
2017-10-03,117.96,118.1,116.76,117.92,1227392,114.78928584041,114.925522700513,113.621541325249,114.750361023238,1261295.07000584,0.0,1.0
2017-10-04,118.56,118.75,116.41,117.52,1587004,115.373158097991,115.558050979559,113.280949174993,114.361112851518,1630840.28678657,0.0,1.0
2017-10-05,119.52,119.75,117.93,118.63,1430493,116.307353710121,116.53117140886,114.760092227531,115.441276528042,1470006.13380065,0.0,1.0
2017-10-06,120.09,120.29,118.44,119.03,1503375,116.862032354823,117.056656440683,115.256383646475,115.830524699763,1544901.28326567,0.0,1.0
2017-10-09,118.62,119.3,117.67,119.24,1513237,115.431545323749,116.093267215675,114.507080915913,116.034879989916,1555035.69181681,0.0,1.0
2017-10-10,117.82,119.49,116.71,119.03,1511975,114.653048980308,116.278160097242,113.572885303784,115.830524699763,1553738.83280327,0.0,1.0
2017-10-11,116.05,118.0,115.52,117.33,2917782,112.930625820444,114.828210657583,112.414871992915,114.17621996995,2998377.08894288,0.0,1.0
2017-10-12,117.14,117.78,115.7701,115.97,2031131,113.991327088383,114.614124163136,112.658249412283,112.8527761861,2087234.98021498,0.0,1.0
2017-10-13,118.62,118.92,117.55,117.76,1883150,115.431545323749,115.72348145254,114.390306464397,114.59466175455,1935166.44322392,0.0,1.0
2017-10-16,117.48,119.0,117.05,118.81,2581184,114.322188034346,115.801331086884,113.903746249746,115.616438205317,2652481.56577355,0.0,1.0
2017-10-17,115.98,118.15,115.63,117.2,3116041,112.862507390393,114.974178721978,112.521915240138,114.049714314141,3202112.40682362,0.0,1.0
2017-10-18,113.16,113.75,110.31,113.41,9671971,110.118307779763,110.692448833051,107.344914556254,110.361587887088,9939130.56263963,0.0,1.0
2017-10-19,113.07,113.08,111.12,112.0,3023265,110.030726941126,110.040458145419,108.133142103988,108.989488081773,3106773.74450964,0.0,1.0
2017-10-20,113.62,114.28,113.15,113.6,1921562,110.565943177242,111.208202660581,110.10857657547,110.546480768656,1974639.46099579,0.0,1.0
2017-10-23,113.66,114.43,112.73,113.81,2060904,110.604867994414,111.354170724976,109.699865995163,110.750836058809,2117830.37118972,0.0,1.0
2017-10-24,113.39,114.72,112.763,113.68,1847039,110.342125478502,111.636375649473,109.73197896933,110.624330403,1898057.98376436,0.0,1.0
2017-10-25,114.56,114.88,112.59,113.2,2963441,111.480676380785,111.792074918162,109.563629135061,110.157232596935,3045297.28363323,0.0,1.0
2017-10-26,115.83,117.06,115.02,115.07,2443955,112.716539325998,113.913477454039,111.928311778264,111.976967799729,2511462.02094857,0.0,1.0
2017-10-27,116.89,117.55,115.41,116.83,2883562,113.748046981058,114.390306464397,112.307828745691,113.6896597553,2963211.86275954,0.0,1.0
2017-10-30,117.58,117.77,116.64,117.13,2599653,114.419500077276,114.604392958843,113.504766873732,113.98159588409,2671460.71721656,0.0,1.0
2017-10-31,119.6,119.84,116.37,118.125,4762517,116.385203344465,116.618752247497,113.242024357821,114.949850711245,4894067.43152878,0.0,1.0
2017-11-01,114.47,116.6,111.28,116.0,9639100,111.393095542148,113.46584205656,108.288841372676,112.881969798979,9905351.59858727,0.0,1.0
2017-11-02,112.69,114.52,112.6,114.35,3405672,109.660941177991,111.441751563613,109.573360339354,111.276321090632,3499743.60567522,0.0,1.0
2017-11-03,113.2,113.76,112.57,113.47,2859092,110.157232596935,110.702180037344,109.544166726475,110.419975112847,2938065.95145896,0.0,1.0
2017-11-06,112.46,113.5,110.76,112.99,3571671,109.437123479252,110.449168725726,107.782818749439,109.952877306782,3670327.83656957,0.0,1.0
2017-11-07,111.7,112.72,110.08,112.29,2671700,108.697551952983,109.69013479087,107.121096857514,109.271693006271,2745497.8022788,0.0,1.0
2017-11-08,114.15,115.6,112.1,112.45,3351918,111.081697004772,112.492721627259,109.086800124703,109.427392274959,3444504.81057706,0.0,1.0
2017-11-09,111.89,113.3,110.94,112.99,3331403,108.88244483455,110.254544639865,107.957980426714,109.952877306782,3423423.14444174,0.0,1.0
2017-11-10,112.75,112.83,110.82,111.26,2515313,109.719328403749,109.797178038094,107.841205975197,108.26937896409,2584791.07442577,0.0,1.0
2017-11-13,112.01,113.24,111.19,112.0,3157879,108.999219286066,110.196157414107,108.201260534039,108.989488081773,3245106.05770199,0.0,1.0
2017-11-14,112.27,113.9,110.39,110.6,3554816,109.252230597685,110.838416897446,107.422764190598,107.627119480751,3653007.26709791,0.0,1.0
2017-11-15,111.48,112.87,110.52,112.72,2483272,108.483465458536,109.836102855266,107.549269846407,109.69013479087,2551865.03666598,0.0,1.0
2017-11-16,111.6,113.13,111.21,111.85,2308873,108.600239910053,110.089114166884,108.220722942625,108.843520017378,2372648.78064185,0.0,1.0
2017-11-17,108.82,109.55,107.5,108.99,8476713,105.894965116594,106.605343029984,104.610446149916,106.060395589576,8710857.09924326,0.0,1.0
2017-11-20,107.64,108.45,106.75,108.28,5948591,104.746683010018,105.534910557753,103.88060582794,105.369480084771,6112903.21411668,0.0,1.0
2017-11-21,107.71,108.7699,107.54,107.78,3089096,104.81480144007,105.846211783086,104.649370967088,104.882919870121,3174423.13097586,0.0,1.0
2017-11-22,107.32,108.44,106.61,108.04,2512190,104.435284472642,105.52517935346,103.744368967838,105.135931181739,2581581.81079716,0.0,1.0
2017-11-24,107.94,108.58,107.59,107.66,1306290,105.038619138809,105.661416213562,104.698026988553,104.766145418605,1342372.39365901,0.0,1.0
2017-11-27,106.99,108.285,106.79,107.86,2398540,104.114154730972,105.374345686918,103.919530645112,104.960769504465,2464792.56603579,0.0,1.0
2017-11-28,109.47,110.52,106.74,106.99,5362601,106.52749339564,107.549269846407,103.870874623647,104.114154730972,5510726.97533336,0.0,1.0
2017-11-29,105.49,109.39,104.95,109.21,5576689,102.65447408702,106.449643761296,102.128989055197,106.274482084022,5730728.52247348,0.0,1.0
2017-11-30,106.35,106.5,105.06,106.11,5395105,103.491357656219,103.637325720615,102.23603230242,103.257808753187,5544128.80209733,0.0,1.0
2017-12-01,106.02,106.87,103.95,105.86,3836107,103.17022791455,103.997380279456,101.155868625896,103.014528645862,3942068.09814213,0.0,1.0
2017-12-04,100.83,105.875,100.68,105.53,6476227,98.1197328864749,103.029125452301,97.9737648220797,102.693398904192,6655113.59642125,0.0,1.0
2017-12-05,103.38,105.1926,99.63,100.55,4454836,100.601189981194,102.365068071346,96.9519883713131,97.8472591662705,4577887.65486861,0.0,1.0
2017-12-06,103.18,103.92,100.41,102.96,4441608,100.406565895334,101.126675013017,97.7110223061683,100.192479400887,4564294.27053333,0.0,1.0
2017-12-07,104.37,105.6,102.75,103.23,3486643,101.564579206202,102.761517334243,99.9881241107339,100.455221916799,3582951.18981578,0.0,1.0
2017-12-08,105.27,106.4,104.49,104.49,3194502,102.440387592574,103.540013677685,101.681353657719,101.681353657719,3282740.65964563,0.0,1.0
2017-12-11,107.92,108.16,105.0,105.61,3271833,105.019156730223,105.252705633255,102.177645076662,102.771248538536,3362207.69956329,0.0,1.0
2017-12-12,107.66,108.92,107.02,108.0,3512468,104.766145418605,105.992277159524,104.143348343852,105.097006364567,3609489.52897952,0.0,1.0
2017-12-13,105.54,108.31,105.22,107.71,3730504,102.703130108485,105.398673697651,102.391731571109,104.81480144007,3833548.12793064,0.0,1.0
2017-12-14,106.42,107.62,104.7,105.2,2580582,103.559476086271,104.727220601432,101.885708947872,102.372269162523,2651862.93730591,0.0,1.0
2017-12-15,109.28,109.68,106.63,107.77,5755867,106.342600514073,106.731848685794,103.763831376424,104.873188665828,5914855.78422318,0.0,1.0
2017-12-18,107.34,110.0,106.56,109.89,4241871,104.454746881228,107.04324722317,103.695712946373,106.936203975947,4359040.12727858,0.0,1.0
2017-12-19,107.0,107.76,106.69,107.42,1985332,104.123885935265,104.863457461535,103.822218602182,104.532596515572,2040170.91843912,0.0,1.0
2017-12-20,108.45,108.87,107.15,107.5,2642416,105.534910557753,105.943621138059,104.269853999661,104.610446149916,2715404.91848124,0.0,1.0
2017-12-21,107.97,108.74,107.78,107.88,2784216,105.067812751688,105.81711548225,104.882919870121,104.980231913051,2861121.72364767,0.0,1.0
2017-12-22,106.02,108.31,105.68,108.31,2401349,103.17022791455,105.398673697651,102.839366968587,105.398673697651,2467679.15634405,0.0,1.0
2017-12-26,105.06,106.02,104.65,105.66,1685265,102.23603230242,103.17022791455,101.837052926407,102.819904560001,1731815.45598585,0.0,1.0
2017-12-27,105.23,106.44,104.58,105.4,2427713,102.401462775402,103.578938494857,101.768934496356,102.566893248383,2494771.38378697,0.0,1.0
2017-12-28,105.31,105.55,104.55,105.29,1431096,102.479312409746,102.712861312778,101.739740883477,102.45985000116,1470625.78989032,0.0,1.0
2017-12-29,105.06,105.68,104.39,105.29,2033331,102.23603230242,102.839366968587,101.584041614788,102.45985000116,2089495.74870135,0.0,1.0
2018-01-02,109.45,110.0,105.35,106.15,4385913,106.508030987054,107.04324722317,102.518237226918,103.296733570359,4507060.86105703,0.0,1.0
2018-01-03,109.75,111.33,109.37,109.75,3093820,106.799967115845,108.337497394141,106.43018135271,106.799967115845,3179277.61748931,0.0,1.0
2018-01-04,107.19,110.55,106.67,109.87,3657235,104.308778816833,107.578463459286,103.802756193596,106.916741567361,3758255.28873642,0.0,1.0
2018-01-05,112.39,112.76,107.59,108.02,5903885,109.369005049201,109.729059608042,104.698026988553,105.116468773153,6066962.34322969,0.0,1.0
2018-01-08,113.22,114.17,111.2,113.5,4362390,110.176695005521,111.101159413358,108.210991738332,110.449168725726,4482888.10782761,0.0,1.0
2018-01-09,112.18,113.65,110.46,113.33,3684981,109.164649759048,110.595136790121,107.490882620649,110.283738252744,3786767.68983759,0.0,1.0
2018-01-10,112.25,113.3,111.29,111.5,2264155,109.232768189099,110.254544639865,108.298572576969,108.502927867122,2326695.57829043,0.0,1.0
2018-01-11,112.0,113.0,111.7,112.56,2213031,108.989488081773,109.962608511075,108.697551952983,109.534435522182,2274159.42915554,0.0,1.0
2018-01-12,113.13,113.9,110.49,110.49,3351978,110.089114166884,110.838416897446,107.520076233528,107.520076233528,3444566.46789942,0.0,1.0
2018-01-16,111.92,114.7,111.61,114.0,3360617,108.911638447429,111.616913240887,108.609971114346,110.935728940376,3453444.09469656,0.0,1.0
2018-01-17,113.14,113.43,111.52,113.0,2485408,110.098845371177,110.381050295674,108.522390275708,109.962608511075,2554060.03734182,0.0,1.0
2018-01-18,115.28,115.63,113.2,114.05,4133105,112.181323089882,112.521915240138,110.157232596935,110.984384961841,4247269.78855693,0.0,1.0
2018-01-19,116.18,116.41,114.72,115.35,3329600,113.057131476254,113.280949174993,111.636375649473,112.249441519933,3421570.34190496,0.0,1.0
2018-01-22,117.99,118.3,115.82,116.32,4087379,114.818479453289,115.120146786373,112.706808121705,113.193368336356,4200280.74318994,0.0,1.0
2018-01-23,117.67,118.67,116.94,117.88,3394094,114.507080915913,115.480201345215,113.796703002523,114.711436206066,3487845.79770471,0.0,1.0
2018-01-24,114.66,118.41,114.26,118.41,6273916,111.577988423715,115.227190033596,111.188740251995,115.227190033596,6447214.35403745,0.0,1.0
2018-01-25,114.5,115.97,113.67,115.7,3194852,111.422289155027,112.8527761861,110.614599198707,112.590033670189,3283100.32735937,0.0,1.0
2018-01-26,115.2,116.24,113.54,115.33,3145192,112.103473455538,113.115518702012,110.488093542898,112.229979111347,3232068.61688995,0.0,1.0
2018-01-29,117.65,119.41,115.21,115.21,6177120,114.487618507327,116.200310462898,112.113204659831,112.113204659831,6347744.65112566,0.0,1.0
2018-01-30,118.7,119.32,116.4,116.4,6748725,115.509394958094,116.112729624261,113.2712179707,113.2712179707,6935138.54687425,0.0,1.0
2018-01-31,126.96,131.01,126.47,129.55,14323164,123.547369704124,127.488507442796,123.070540693767,126.067751616015,14718798.9982704,0.0,1.0
2018-02-01,128.18,130.06,126.01,126.75,6280876,124.734576627872,126.564043034959,122.622905296288,123.343014413971,6454366.60343066,0.0,1.0
2018-02-02,124.53,128.17,124.46,127.68,6424038,121.182687060922,124.724845423579,121.11456863087,124.248016413221,6601483.02981452,0.0,1.0
2018-02-05,121.64,126.21,120.68,123.73,3946797,118.37036902024,122.817529382148,117.436173408111,120.40419071748,4055815.58166732,0.0,1.0
2018-02-06,123.13,123.35,117.76,118.86,4455959,119.820318459899,120.034404954346,114.59466175455,115.665094226782,4579041.67441872,0.0,1.0
2018-02-07,123.05,125.0,122.18,122.86,3897477,119.742468825555,121.640053662693,118.895854052063,119.557575943988,4005133.26269125,0.0,1.0
2018-02-08,116.54,123.0,116.52,123.0,5130968,113.407454830802,119.69381280409,113.387992422216,119.69381280409,5272695.7995145,0.0,1.0
2018-02-09,120.64,122.14,114.67,117.96,5659530,117.397248590939,118.856929234891,111.587719628008,114.78928584041,5815857.75982741,0.0,1.0
2018-02-12,122.22,124.16,121.53,121.78,3670737,118.934778869235,120.82263250208,118.263325773017,118.506605880342,3772130.24151046,0.0,1.0
2018-02-13,122.28,123.13,120.58,120.85,2370203,118.993166094993,119.820318459899,117.33886136518,117.601603881092,2435672.8403094,0.0,1.0
2018-02-14,123.77,124.87,121.23,121.23,4245264,120.443115534652,121.513548006884,117.971389644227,117.971389644227,4362526.84885779,0.0,1.0
2018-02-15,126.48,127.03,123.44,124.83,3175107,123.08027189806,123.615488134175,120.121985792983,121.474623189712,3262809.93019426,0.0,1.0
2018-02-16,126.02,126.79,125.14,126.43,2747306,122.632636500581,123.381939231143,121.776290522796,123.031615876595,2823192.19417875,0.0,1.0
2018-02-20,126.34,127.55,125.35,125.37,2483347,122.944035037957,124.121510757412,121.980645812949,122.000108221535,2551942.10831893,0.0,1.0
2018-02-21,124.9,128.1,124.81,126.61,3178273,121.542741619763,124.656726993528,121.455160781126,123.206777553869,3266063.38157056,0.0,1.0
2018-02-22,124.61,126.35,123.92,125.79,1827927,121.260536695266,122.95376624225,120.589083599048,122.408818801842,1878418.0713501,0.0,1.0
2018-02-23,127.1,127.28,123.74,125.1,2451243,123.683606564227,123.858768241501,120.413921921773,121.737365705623,2518951.33037065,0.0,1.0
2018-02-26,128.57,128.8,126.91,127.39,2865058,125.1140935953,125.337911294039,123.498713682659,123.965811488724,2944196.74454515,0.0,1.0
2018-02-27,125.8,128.6,125.55,128.06,3040061,122.418550006135,125.143287208179,122.175269898809,124.617802176356,3124033.68428097,0.0,1.0
2018-02-28,123.7,127.75,123.67,126.51,3327061,120.374997104601,124.316134843273,120.345803491722,123.109465510939,3418961.20954731,0.0,1.0
2018-03-01,122.17,124.94,121.33,124.54,3919219,118.88612284777,121.581666436935,118.068701687157,121.192418265215,4027475.82106873,0.0,1.0
2018-03-02,125.09,125.31,120.58,120.94,2935819,121.72763450133,121.941720995777,117.33886136518,117.689184719729,3016912.30766492,0.0,1.0
2018-03-05,126.1,126.63,123.69,124.16,1642530,122.710486134925,123.226239962455,120.365265900308,120.82263250208,1687900.02813826,0.0,1.0
2018-03-06,124.55,126.59,123.46,126.48,2269266,121.202149469508,123.187315145283,120.141448201569,123.08027189806,2331947.75453306,0.0,1.0
2018-03-07,127.17,127.51,123.25,123.63,2679259,123.751724994278,124.08258594024,119.937092911416,120.30687867455,2753265.59727353,0.0,1.0
2018-03-08,128.82,129.87,126.8,127.38,3587478,125.357373702625,126.379150153392,123.391670435436,123.956080284431,3686571.45814409,0.0,1.0
2018-03-09,128.49,130.86,128.19,129.97,2573825,125.036243960956,127.3425393784,124.744307832165,126.476462196322,2644919.29518667,0.0,1.0
2018-03-12,128.12,129.25,127.56,128.56,2299326,124.676189402114,125.775815487225,124.131241961705,125.104362391007,2362838.07303309,0.0,1.0
2018-03-13,126.57,129.3,125.88,129.05,2923328,123.167852736697,125.82447150869,122.496399640479,125.581191401365,3004076.28077257,0.0,1.0
2018-03-14,127.97,128.08,123.64,126.89,3544235,124.530221337719,124.637264584942,120.316609878843,123.479251274073,3642133.99830056,0.0,1.0
2018-03-15,129.12,129.85,126.54,128.19,2672886,125.649309831416,126.359687744806,123.138659123818,124.744307832165,2746716.56201735,0.0,1.0
2018-03-16,128.52,131.13,128.13,130.35,3979498,125.065437573835,127.605281894312,124.685920606407,126.846247959457,4089419.849973,0.0,1.0
2018-03-19,125.44,128.08,124.17,127.53,3188852,122.068226651586,124.637264584942,120.832363706373,124.102048348826,3276934.59512384,0.0,1.0
2018-03-20,126.85,127.78,125.03,125.77,1936420,123.440326456901,124.345328456152,121.669247275572,122.389356393256,1989907.86925505,0.0,1.0
2018-03-21,126.0,127.74,125.62,126.52,2026945,122.613174091995,124.30640363898,122.24338832886,123.119196715232,2082933.35435865,0.0,1.0
2018-03-22,122.98,125.63,122.67,124.83,2711541,119.674350395504,122.253119533153,119.372683062421,121.474623189712,2786439.29194478,0.0,1.0
2018-03-23,121.44,125.28,121.38,123.2,2560624,118.17574493438,121.912527382898,118.117357708622,119.888436889951,2631353.65664646,0.0,1.0
2018-03-26,126.44,127.5,122.99,124.24,2636817,123.041347080888,124.072854735947,119.684081599797,120.900482136424,2709651.26268344,0.0,1.0
2018-03-27,119.98,126.99,118.92,126.37,3011352,116.7549891076,123.576563317003,115.72348145254,122.973228650836,3094531.68315598,0.0,1.0
2018-03-28,119.33,121.38,118.26,120.26,3304284,116.122460828554,118.117357708622,115.081221969201,117.027462827804,3395555.06235916,0.0,1.0
2018-03-29,121.24,123.0,118.8,120.37,2809703,117.98112084852,119.69381280409,115.606707001024,117.134506075027,2887312.72656216,0.0,1.0
2018-04-02,118.72,121.33,116.99,120.48,2610593,115.52885736668,118.068701687157,113.845359023988,117.24154932225,2682702.90232601,0.0,1.0
2018-04-03,119.51,120.85,117.62,119.87,2378086,116.297622505828,117.601603881092,114.458424894448,116.647945860376,2443773.58484485,0.0,1.0
2018-04-04,120.11,120.57,116.28,116.71,3623779,116.881494763409,117.329130160887,113.154443519184,113.572885303784,3723875.16579109,0.0,1.0
2018-04-05,121.23,122.78,120.55,121.52,2915190,117.971389644227,119.479726309644,117.309667752301,118.253594568724,2995713.4926171,0.0,1.0
2018-04-06,118.36,121.2,117.66,120.06,2472903,115.178534012131,117.942196031347,114.49734971162,116.832838741944,2541209.62374094,0.0,1.0
2018-04-09,118.86,121.07,118.53,119.19,2572098,115.665094226782,117.815690375538,115.343964485112,115.986223968451,2643144.59192488,0.0,1.0
2018-04-10,120.71,121.25,118.3,120.37,2983973,117.46536702099,117.990852052813,115.120146786373,117.134506075027,3066396.41934321,0.0,1.0
2018-04-11,118.78,120.5,118.32,119.72,2455200,115.587244592438,117.261011730836,115.139609194959,116.501977795981,2523017.63077999,0.0,1.0
2018-04-12,121.09,121.59,119.0,119.96,2498714,117.835152784124,118.321712998775,115.801331086884,116.735526699014,2567733.57619616,0.0,1.0
2018-04-13,120.53,122.01,119.65,122.01,2165099,117.290205343715,118.730423579082,116.43385936593,118.730423579082,2224903.44956996,0.0,1.0
2018-04-16,122.19,122.8,121.28,121.42,1849357,118.905585256356,119.49918871823,118.020045665692,118.156282525794,1900440.01165135,0.0,1.0
2018-04-17,124.31,124.87,122.87,123.02,2304709,120.968600566475,121.513548006884,119.567307148281,119.713275212676,2368369.76247041,0.0,1.0
2018-04-18,124.93,125.41,124.05,124.67,1432869,121.571935232642,122.039033038707,120.715589254857,121.318923921024,1472447.76376593,0.0,1.0
2018-04-19,123.11,125.83,122.34,124.09,3081713,119.800856051313,122.447743619014,119.051553320751,120.754514072029,3166836.19746006,0.0,1.0
2018-04-20,120.89,122.54,119.92,122.54,2753097,117.640528698264,119.246177406612,116.696601881841,119.246177406612,2829143.15340808,0.0,1.0
2018-04-23,119.6,122.39,119.25,122.39,1822399,116.385203344465,119.100209342216,116.044611194209,119.100209342216,1872737.3767171,0.0,1.0
2018-04-24,118.59,121.42,116.75,119.95,3010312,115.40235171087,118.156282525794,113.611810120956,116.725795494721,3093462.95623518,0.0,1.0
2018-04-25,116.68,118.89,115.81,118.31,3027842,113.543691690904,115.694287839661,112.697076917412,115.129877990666,3111477.17058333,0.0,1.0
2018-04-26,119.6,120.16,116.52,116.52,3162062,116.385203344465,116.930150784874,113.387992422216,113.387992422216,3249404.60069218,0.0,1.0
2018-04-27,117.47,119.55,115.81,119.0,2536017,114.312456830053,116.336547323,112.697076917412,115.801331086884,2606066.9611265,0.0,1.0
2018-04-30,117.98,118.77,116.27,117.64,2227791,114.808748248996,115.577513388145,113.144712314891,114.477887303034,2289327.13045496,0.0,1.0
2018-05-01,119.83,120.15,117.18,118.06,2345862,116.609021043204,116.920419580581,114.030251905555,114.886597883341,2410659.49225189,0.0,1.0
2018-05-02,118.94,120.51,118.34,119.79,2399949,115.742943861126,117.270742935129,115.159071603545,116.570096226032,2466240.48548909,0.0,1.0
2018-05-03,120.17,124.31,114.88,118.18,11445490,116.939881989167,120.968600566475,111.792074918162,115.003372334857,11761637.7740779,0.0,1.0
2018-05-04,123.64,124.2,118.41,119.12,3909201,120.316609878843,120.861557319252,115.227190033596,115.9181055384,4017181.10347947,0.0,1.0
2018-05-07,123.92,125.78,123.36,124.7,3177781,120.589083599048,122.399087597549,120.044136158639,121.348117533903,3265557.79152723,0.0,1.0
2018-05-08,123.89,124.33,122.16,123.29,4446755,120.559889986169,120.988062975061,118.876391643477,119.976017728588,4569583.44116938,0.0,1.0
2018-05-09,131.01,132.44,126.07,127.99,7595149,127.488507442796,128.880069656697,122.681292522046,124.549683746305,7804942.50382901,0.0,1.0
2018-05-10,133.76,133.92,129.74,130.94,4610300,130.164588623375,130.320287892063,126.252644497583,127.420389012745,4737645.88757942,0.0,1.0
2018-05-11,132.81,134.58,132.12,133.3,4364163,129.240124215538,130.962547375402,128.56867111932,129.716953225896,4484710.08170322,0.0,1.0
2018-05-14,132.53,133.97,130.95,133.07,2280248,128.967650495334,130.368943913528,127.430120217038,129.493135527157,2343233.09976817,0.0,1.0
2018-05-15,130.11,132.3,129.61,131.79,2107318,126.612699056424,128.743832796595,126.126138841773,128.247541377651,2165526.42051973,0.0,1.0
2018-05-16,130.86,131.19,128.02,130.36,1842254,127.3425393784,127.66366912007,124.578877359184,126.85597916375,1893140.81230653,0.0,1.0
2018-05-17,130.81,132.0,129.62,129.91,2773911,127.293883356935,128.451896667804,126.135870046066,126.418074970564,2850532.07853315,0.0,1.0
2018-05-18,132.0,132.2,129.89,130.74,2989174,128.451896667804,128.646520753664,126.398612561978,127.225764926884,3071741.08156939,0.0,1.0
2018-05-21,132.91,134.61,131.04,132.71,2088703,129.337436258469,130.991740988281,127.517701055675,129.142812172608,2146397.23625898,0.0,1.0
2018-05-22,132.18,133.86,131.78,133.15,1709917,128.627058345078,130.261900666305,128.237810173358,129.570985161501,1757148.39449758,0.0,1.0
2018-05-23,133.5,133.54,130.82,131.28,2002038,129.911577311756,129.950502128929,127.303614561228,127.751249958707,2057338.37222692,0.0,1.0
2018-05-24,131.48,133.49,129.57,133.49,3319279,127.945874044567,129.901846107463,126.087214024601,129.901846107463,3410964.25483782,0.0,1.0
2018-05-25,131.85,132.6,131.15,131.77,1459343,128.305928603409,129.035768925385,127.624744302898,128.228078969065,1499653.02963317,0.0,1.0
2018-05-29,131.25,131.51,129.84,130.71,1750139,127.722056345828,127.975067657446,126.349956540513,127.196571314005,1798481.4081605,0.0,1.0
2018-05-30,131.37,132.15,131.03,132.15,1394981,127.838830797344,128.597864732199,127.507969851382,128.597864732199,1433513.21994262,0.0,1.0
2018-05-31,130.91,132.96,130.35,131.84,2516499,127.391195399865,129.386092279934,126.846247959457,128.296197399116,2586009.83416432,0.0,1.0
2018-06-01,135.69,135.8,131.67,132.08,2909583,132.042711051927,132.14975429915,128.130766926135,128.529746302148,2989951.615843,0.0,1.0
2018-06-04,134.66,136.99,133.68,135.7,2469985,131.040397009746,133.307767610019,130.086738989031,132.05244225622,2538211.02263039,0.0,1.0
2018-06-05,136.96,137.48,134.8,135.32,2645182,133.27857399714,133.784596620377,131.176633869849,131.682656493085,2718247.32104182,0.0,1.0
2018-06-06,136.94,138.39,136.12,137.81,2914955,133.259111588554,134.670136211041,132.461152836527,134.105726362046,2995472.00143788,0.0,1.0
2018-06-07,136.91,138.75,135.48,137.42,2481569,133.229917975675,135.02045956559,131.838355761774,133.726209394619,2550114.99633312,0.0,1.0
2018-06-08,137.87,138.06,136.23,136.71,3494486,134.164113587804,134.349006469372,132.56819608375,133.035293889814,3591010.82946965,0.0,1.0
2018-06-11,139.16,140.54,138.43,139.08,5073245,135.419438941603,136.762345134039,134.709061028213,135.341589307259,5213378.37254255,0.0,1.0
2018-06-12,139.78,140.4,138.69,139.0,2902051,136.02277360777,136.626108273937,134.962072339832,135.263739672915,2982211.56664334,0.0,1.0
2018-06-13,143.28,144.92,140.34,140.86,6432883,139.428695110326,141.02461261438,136.567721048179,137.073743671416,6610572.34675174,0.0,1.0
2018-06-14,144.39,147.04,143.41,143.6,4558765,140.50885878685,143.087627924499,139.555200766135,139.740093647702,4684687.38578641,0.0,1.0
2018-06-15,146.65,147.13,143.65,144.29,3943808,142.708110957072,143.175208763137,139.788749669167,140.41154674392,4052744.01939198,0.0,1.0
2018-06-18,144.86,145.69,142.44,145.5,2890850,140.966225388622,141.773915344942,138.611273949712,141.589022463375,2970701.17218164,0.0,1.0
2018-06-19,143.09,144.83,141.62,143.13,4117758,139.243802228758,140.937031775743,137.813315197685,139.28272704593,4231498.87312048,0.0,1.0
2018-06-20,143.54,144.74,143.24,143.61,1935840,139.681706421944,140.849450937106,139.389770293154,139.749824851995,1989311.84847228,0.0,1.0
2018-06-21,143.15,144.75,141.63,144.13,1536040,139.302189454516,140.859182141399,137.823046401978,140.255847475232,1578468.55717796,0.0,1.0
2018-06-22,141.26,145.63,140.95,145.5,3052953,137.462991843136,141.715528119184,137.161324510053,141.589022463375,3137281.78761107,0.0,1.0
2018-06-25,140.52,140.9,138.84,140.73,2574224,136.742882725453,137.112668488588,135.108040404227,136.947238015607,2645329.31638034,0.0,1.0
2018-06-26,140.37,143.14,140.13,141.45,2691230,136.596914661058,139.292458250223,136.363365758026,137.647884724704,2765567.26070546,0.0,1.0
2018-06-27,137.75,142.21,137.68,140.73,2541773,134.047339136288,138.387456250973,133.979220706237,136.947238015607,2611981.95358446,0.0,1.0
2018-06-28,140.63,141.38,137.84,138.18,2708373,136.849925972677,137.579766294653,134.134919974925,134.465780920888,2783183.78532441,0.0,1.0
2018-06-29,141.02,143.15,140.53,141.76,2371171,137.229442940104,139.302189454516,136.752613929746,137.949552057787,2436667.5784434,0.0,1.0
2018-07-02,143.48,143.58,140.21,140.49,1872143,139.623319196186,139.720631239116,136.44121539237,136.713689112574,1923855.40743783,0.0,1.0
2018-07-03,141.23,144.16,141.0,143.78,1168828,137.433798230257,140.285041088111,137.209980531518,139.915255324976,1201113.41289888,0.0,1.0
2018-07-05,143.23,143.46,142.07,142.58,1266574,139.380039088861,139.6038567876,138.251219390871,138.747510809815,1301559.35674794,0.0,1.0
2018-07-06,145.1,145.29,142.96,143.06,1628508,141.199774291654,141.384667173222,139.117296572949,139.214608615879,1673490.71190383,0.0,1.0
2018-07-09,144.64,146.89,142.27,145.55,2041935,140.752138894176,142.941659860104,138.445843476731,141.63767848484,2098337.40872708,0.0,1.0
2018-07-10,144.19,145.35,143.36,144.41,1716327,140.31423470099,141.44305439898,139.50654474467,140.528321195436,1763735.4517692,0.0,1.0
2018-07-11,145.72,146.28,142.75,143.04,2057194,141.803108957821,142.34805639823,138.912941282796,139.195146207293,2114017.89342409,0.0,1.0
2018-07-12,148.61,148.74,146.35,146.93,1903438,144.615426998503,144.741932654312,142.416174828281,142.980584677276,1956014.83915632,0.0,1.0
2018-07-13,148.73,151.26,147.38,148.7,2108630,144.732201450019,147.194196136152,143.418488870462,144.70300783714,2166874.66063523,0.0,1.0
2018-07-16,146.68,149.1,146.43,148.95,1917700,142.737304569951,145.092256008861,142.494024462625,144.946287944465,1970670.78468019,0.0,1.0
2018-07-17,148.74,149.23,145.01,145.6,2478469,144.741932654312,145.21876166467,141.112193453017,141.686334506305,2546929.36801143,0.0,1.0
2018-07-18,148.93,150.0,147.71,149.06,2486784,144.926825535879,145.968064395232,143.739618612131,145.053331191689,2555474.04526785,0.0,1.0
2018-07-19,147.96,149.47,147.0,148.12,1645471,143.982898719457,145.452310567702,143.048703107327,144.138597988145,1690922.26455571,0.0,1.0
2018-07-20,147.48,149.79,147.14,148.19,2159833,143.515800913392,145.763709105079,143.18493996743,144.206716418196,2219491.99191123,0.0,1.0
2018-07-23,146.56,147.86,145.34,146.51,2226930,142.620530118435,143.885586676527,141.433323194687,142.57187409697,2288442.34787915,0.0,1.0
2018-07-24,144.32,147.72,142.96,147.5,3880178,140.440740356799,143.749349816424,139.117296572949,143.535263321978,3987356.42903416,0.0,1.0
2018-07-25,146.5,146.79,144.25,144.91,3150962,142.562142892677,142.844347817174,140.372621926748,141.014881410087,3237997.99605644,0.0,1.0
2018-07-26,141.9,148.0,141.06,148.0,6273541,138.085788917889,144.021823536629,137.268367757276,144.021823536629,6446828.99577273,0.0,1.0
2018-07-27,133.81,137.98,131.25,134.94,11612113,130.21324464484,134.271156835027,127.722056345828,131.312870729951,11932863.2411248,0.0,1.0
2018-07-30,126.21,133.57,125.6,133.45,9488283,122.817529382148,129.979695741808,122.223925920274,129.862921290291,9750368.72549289,0.0,1.0
2018-07-31,128.75,128.99,125.31,127.45,6231718,125.289255272574,125.522804175607,121.941720995777,124.024198714482,6403850.75922494,0.0,1.0
2018-08-01,127.48,131.21,127.02,130.25,4863900,124.053392327361,127.683131528656,123.605756929882,126.748935916526,4998250.83673462,0.0,1.0
2018-08-02,128.65,128.87,125.45,126.77,3535273,125.191943229644,125.40602972409,122.077957855879,123.362476822557,3632924.44958475,0.0,1.0
2018-08-03,130.87,134.0,128.85,131.01,5456489,127.352270582693,130.398137526407,125.386567315504,127.488507442796,5607208.35335498,0.0,1.0
2018-08-06,129.03,130.47,127.65,130.02,3366603,125.561728992779,126.963022410973,124.218822800342,126.525118217787,3459595.44022352,0.0,1.0
2018-08-07,128.1,130.78,127.31,130.16,3858864,124.656726993528,127.264689744056,123.88796185438,126.661355077889,3965453.69288947,0.0,1.0
2018-08-08,128.41,128.91,127.1,128.13,2740026,124.958394326612,125.444954541262,123.683606564227,124.685920606407,2815711.10573296,0.0,1.0
2018-08-09,127.82,128.9,127.42,128.5,4261179,124.384253273324,125.435223336969,123.995005101603,125.045975165249,4378881.45361251,0.0,1.0
2018-08-10,131.32,132.04,126.78,128.2,5190531,127.790174775879,128.490821484976,123.37220802685,124.754039036458,5333904.05103866,0.0,1.0
2018-08-13,131.32,133.65,130.44,131.41,4644938,127.790174775879,130.057545376152,126.933828798094,127.877755614516,4773240.65977516,0.0,1.0
2018-08-14,131.91,132.31,129.1248,131.0,3052990,128.364315829167,128.753564000888,125.653980809476,127.478776238503,3137319.80962651,0.0,1.0
2018-08-15,128.05,130.76,126.02,129.82,5484728,124.608070972063,127.24522733547,122.632636500581,126.330494131927,5636227.3721215,0.0,1.0
2018-08-16,129.71,130.93,128.02,129.97,4673438,126.223450884704,127.410657808452,124.578877359184,126.476462196322,4802527.88789393,0.0,1.0
2018-08-17,128.01,129.44,126.98,128.81,3805594,124.569146154891,125.960708368792,123.56683211271,125.347642498332,3910712.26685833,0.0,1.0
2018-08-20,127.71,128.3,125.58,127.08,3625364,124.277210026101,124.851351079388,122.204463511688,123.664144155641,3725503.9467233,0.0,1.0
2018-08-21,126.76,129.17,125.97,128.54,5814303,123.352745618264,125.697965852881,122.583980479116,125.084899982421,5974905.90570912,0.0,1.0
2018-08-22,127.62,129.07,124.66,126.06,6609743,124.189629187463,125.600653809951,121.309192716731,122.671561317753,6792317.5806145,0.0,1.0
2018-08-23,126.11,127.99,125.79,127.63,4468216,122.720217339218,124.549683746305,122.408818801842,124.199360391756,4591637.23775386,0.0,1.0
2018-08-24,128.97,129.5,126.35,126.89,3483429,125.50334176702,126.01909559455,122.95376624225,123.479251274073,3579648.41258161,0.0,1.0
2018-08-27,128.97,130.57,128.07,130.29,2404605,125.50334176702,127.060334453903,124.627533380649,126.787860733699,2471025.09370387,0.0,1.0
2018-08-28,127.79,129.79,127.18,129.61,2418716,124.355059660445,126.301300519048,123.761456198571,126.126138841773,2485525.86829979,0.0,1.0
2018-08-29,128.52,128.88,127.03,127.56,3138144,125.065437573835,125.415760928383,123.615488134175,124.131241961705,3224825.93675727,0.0,1.0
2018-08-30,115.94,121.65,115.66,120.6,19585500,112.823582573221,118.380100224533,112.551108853017,117.358323773767,20126491.4498378,0.0,1.0
2018-08-31,113.41,115.5,113.09,115.13,9652943,110.361587887088,112.395409584329,110.050189349712,112.035355025487,9919576.97047671,0.0,1.0
2018-09-04,113.52,114.4,111.94,113.72,5245465,110.468631134312,111.324977112097,108.931100856015,110.663255220172,5390355.4401431,0.0,1.0
2018-09-05,111.55,113.43,110.98,112.98,4311225,108.551583888588,110.381050295674,107.996905243886,109.943146102489,4430309.82618908,0.0,1.0
2018-09-06,113.2,113.78,111.21,111.85,6382669,110.157232596935,110.72164244593,108.220722942625,108.843520017378,6558971.33367258,0.0,1.0
2018-09-07,114.91,116.0,112.63,112.74,5742544,111.821268531041,112.881969798979,109.602553952233,109.709597199456,5901164.77579417,0.0,1.0
2018-09-10,113.21,115.65,112.87,115.25,4424932,110.166963801228,112.541377648724,109.836102855266,112.152129477003,4547157.64540673,0.0,1.0
2018-09-11,112.29,113.18,110.53,112.29,4217407,109.271693006271,110.137770188349,107.5590010507,109.271693006271,4333900.38171022,0.0,1.0
2018-09-12,113.0,113.72,111.67,112.01,3068288,109.962608511075,110.663255220172,108.668358340104,108.999219286066,3153040.37158304,0.0,1.0
2018-09-13,113.84,114.61,113.03,113.75,2506577,110.780029671688,111.52933240225,109.991802123954,110.692448833051,2575813.76829082,0.0,1.0
2018-09-14,114.27,116.51,113.75,114.41,3207501,111.198471456288,113.378261217923,110.692448833051,111.33470831639,3296098.71853391,0.0,1.0
2018-09-17,112.69,114.74,112.62,114.38,3515975,109.660941177991,111.655838058059,109.59282274794,111.305514703511,3613093.39947121,0.0,1.0
2018-09-18,112.65,113.96,111.88,112.83,3448564,109.622016360819,110.896804123204,108.872713630257,109.797178038094,3543820.37018296,0.0,1.0
2018-09-19,112.92,113.25,110.85,112.99,3013226,109.884758876731,110.2058886184,107.870399588076,109.952877306782,3096457.44685755,0.0,1.0
2018-09-20,113.47,114.52,112.5,113.42,3746969,110.419975112847,111.441751563613,109.476048296424,110.371319091381,3850467.92480696,0.0,1.0
2018-09-21,115.02,116.03,113.96,114.12,7421852,111.928311778264,112.911163411858,110.896804123204,111.052503391893,7626858.68729218,0.0,1.0
2018-09-24,115.24,115.64,113.8,114.72,2831509,112.14239827271,112.531646444431,110.741104854516,111.636375649473,2909721.05275018,0.0,1.0
2018-09-25,116.25,116.44,114.87,115.21,2591067,113.125249906305,113.310142787872,111.782343713869,112.113204659831,2662637.55438751,0.0,1.0
2018-09-26,118.09,119.87,116.55,116.87,5062599,114.91579149622,116.647945860376,113.417186035095,113.728584572472,5202438.30831262,0.0,1.0
2018-09-27,119.38,119.6,117.73,118.4,3289968,116.171116850019,116.385203344465,114.565468141671,115.217458829303,3380843.62524518,0.0,1.0
2018-09-28,120.49,120.66,119.01,119.09,3904873,117.251280526543,117.416710999525,115.811062291177,115.888911925521,4012733.55529358,0.0,1.0
2018-10-01,117.55,121.3,116.29,121.15,5742623,114.390306464397,118.039508074278,113.164174723477,117.893540009882,5901245.95793527,0.0,1.0
2018-10-02,117.05,118.24,116.18,117.5,4160109,113.903746249746,115.061759560615,113.057131476254,114.341650442932,4275019.69410498,0.0,1.0
2018-10-03,116.39,118.17,116.21,117.49,3632557,113.261486766407,114.993641130564,113.086325089133,114.331919238639,3732895.63205168,0.0,1.0
2018-10-04,114.01,116.39,112.76,116.39,5235515,110.945460144669,113.261486766407,109.729059608042,113.261486766407,5380130.60085254,0.0,1.0
2018-10-05,113.73,115.75,111.99,114.4,3571443,110.672986424465,112.638689691654,108.97975687748,111.324977112097,3670093.53874462,0.0,1.0
2018-10-08,110.62,113.29,109.8,112.82,4784446,107.646581889337,110.244813435572,106.84862313731,109.7874468338,4916602.15522761,0.0,1.0
2018-10-09,109.49,112.21,109.29,110.8,5238597,106.546955804226,109.193843371927,106.352331718366,107.821743566611,5383297.73197753,0.0,1.0
2018-10-10,105.15,109.12,104.97,108.67,7443778,102.323613141058,106.186901245385,102.148451463783,105.748997052199,7649390.32812487,0.0,1.0
2018-10-11,103.6,105.39,102.3,104.45,6251674,100.81527647564,102.55716204409,99.5502199175482,101.642428840547,6424357.98464033,0.0,1.0
2018-10-12,106.1,108.13,104.41,106.96,5384503,103.248077548894,105.223512020376,101.603504023374,104.084961118093,5533233.95323712,0.0,1.0
2018-10-15,105.88,107.03,104.02,105.45,2602018,103.033991054448,104.153079548145,101.223987055947,102.615549269848,2673891.0433394,0.0,1.0
2018-10-16,107.42,108.51,106.53,106.76,5441912,104.532596515572,105.593297783511,103.666519333494,103.890337032233,5592228.70688874,0.0,1.0
2018-10-17,108.79,109.36,106.94,107.76,3196247,105.865771503715,106.420450148417,104.065498709507,104.863457461535,3284533.86010414,0.0,1.0
2018-10-18,105.8,107.85,104.77,107.34,4731813,102.956141420104,104.951038300172,101.953827377923,104.454746881228,4862515.32443546,0.0,1.0
2018-10-19,102.11,107.49,101.98,106.3,5432282,99.3653270359809,104.600714945623,99.2388213801717,103.442701634754,5582332.70665071,0.0,1.0
2018-10-22,101.36,104.24,101.24,102.81,4983068,98.6354867140048,101.438073550393,98.5187122624886,100.046511336492,5120710.4999086,0.0,1.0
2018-10-23,99.09,100.06,97.8,99.41,6842910,96.4265033394903,97.3704301559128,95.1711779856913,96.7379018768668,7031925.12864155,0.0,1.0
2018-10-24,96.25,100.2,96.1,98.81,4851752,93.6628413202739,97.506667016015,93.5168732558786,96.1540296192858,4985767.28420173,0.0,1.0
2018-10-25,98.64,99.48,97.62,97.86,5610929,95.9885991463046,96.8060203069179,94.996016308417,95.2295652114494,5765914.30109757,0.0,1.0
2018-10-26,96.22,98.76,95.59,95.93,4263600,93.6336477073948,96.1053735978208,93.0205818369349,93.3514427828974,4381369.32656956,0.0,1.0
2018-10-29,91.19,97.3,89.12,95.78,9957031,88.738851948008,94.6846177710405,86.7244926593538,93.2054747185021,10232064.5011498,0.0,1.0
2018-10-30,94.83,94.83,91.0,91.67,6678692,92.2810103106657,92.2810103106657,88.5539590664407,89.2059497540728,6863171.0925991,0.0,1.0
2018-10-31,90.98,95.37,89.94,92.0,17510774,88.5344966578547,92.8064953424885,87.5224514113811,89.5270794957423,17994457.2868214,0.0,1.0
2018-11-01,94.2,95.05,91.0,91.0,5444203,91.6679444402057,92.495096805112,88.5539590664407,88.5539590664407,5594582.98898067,0.0,1.0
2018-11-02,92.46,95.8,91.84,95.29,5325388,89.974714893221,93.2249371270882,89.371380227054,92.7286457081444,5472486.07638653,0.0,1.0
2018-11-05,92.69,93.06,91.16,92.57,4163800,90.1985325919604,90.5585871508019,88.709658335129,90.0817581404442,4278812.64705187,0.0,1.0
2018-11-06,92.23,93.5,91.57,92.69,4121678,89.7508971944817,90.9867601396946,89.1086377111426,90.1985325919604,4235527.15151435,0.0,1.0
2018-11-07,93.8,94.63,92.26,93.0,7249240,91.2786962684851,92.0863862248054,89.7800908073607,90.5001999250438,7449478.79185222,0.0,1.0
2018-11-08,93.87,94.24,92.33,94.01,5045772,91.3468146985362,91.7068692573777,89.8482092374118,91.4830515586384,5185146.51225808,0.0,1.0
2018-11-09,88.89,92.86,88.22,92.86,7236662,86.5006749606145,90.3639630649416,85.8486842729824,90.3639630649416,7436553.36184246,0.0,1.0
2018-11-12,87.66,88.88,86.01,88.6,5123595,85.3037368325736,86.4909437563215,83.698088124226,86.218470036117,5265119.14221905,0.0,1.0
2018-11-13,87.39,89.35,86.99,88.33,3732374,85.0409943166622,86.9483103580932,84.6517461449415,85.9557275202056,3835469.78114404,0.0,1.0
2018-11-14,85.76,88.36,84.98,88.24,3591337,83.4548080169006,85.9849211330847,82.6957740820454,85.8681466815685,3690537.05159357,0.0,1.0
2018-11-15,88.25,88.28,84.86,86.02,3827363,85.8778778858615,85.9070714987405,82.5789996305293,83.707819328519,3933082.57103088,0.0,1.0
2018-11-16,85.97,87.88,84.98,87.45,4585277,83.659163307054,85.5178233270199,82.6957740820454,85.0993815424203,4711931.70129114,0.0,1.0
2018-11-19,83.04,86.21,82.72,86.1,4461773,80.8079204492004,83.8927122100863,80.4965219118239,83.7856689628632,4585016.26895494,0.0,1.0
2018-11-20,83.02,83.43,80.42,80.82,5388835,80.7884580406144,81.187437416628,78.2583449244304,78.647593096151,5537685.61191117,0.0,1.0
2018-11-21,84.02,85.48,83.43,83.94,3272888,81.7615784699159,83.1823342966962,81.187437416628,81.6837288355718,3363291.84081471,0.0,1.0
2018-11-23,82.67,84.25,82.42,83.82,1906821,80.4478658903589,81.9853961686553,80.2045857830335,81.5669543840556,1959491.28451513,0.0,1.0
2018-11-26,84.93,85.01,82.49,83.52,5383834,82.6471180605804,82.7249676949245,80.2727042130846,81.2750182552652,5532546.47409286,0.0,1.0
2018-11-27,85.04,85.67,83.24,84.68,3372165,82.7541613078035,83.3672271782635,81.0025445350607,82.403837953255,3465311.07400588,0.0,1.0
2018-11-28,85.9,86.32,83.92,85.51,4197156,83.5910448770029,83.9997554573095,81.6642664269858,83.2115279095753,4313090.00779327,0.0,1.0
2018-11-29,86.39,87.24,84.63,85.09,3527304,84.0678738873606,84.8950262522669,82.3551819317899,82.8028173292686,3624735.32955393,0.0,1.0
2018-11-30,84.07,86.83,83.73,86.31,5395519,81.810234491381,84.4960468762533,81.4793735454185,83.9900242530165,5544554.23762156,0.0,1.0
2018-12-03,84.0,86.64,83.34,85.81,5052203,81.7421160613299,84.311153994686,81.0998565779909,83.5034640383657,5191755.14959253,0.0,1.0
2018-12-04,81.18,84.89,81.0,83.44,5129536,78.9979164506996,82.6081932434083,78.8227547734253,81.197168620921,5271224.24475427,0.0,1.0
2018-12-06,83.88,83.88,79.5,79.94,5747509,81.6253416098137,81.6253416098137,77.363074129473,77.7912471183656,5906266.91921909,0.0,1.0
2018-12-07,82.52,85.14,82.22,83.78,4589061,80.3018978259636,82.8514733507337,80.0099616971732,81.5280295668836,4715820.22308768,0.0,1.0
2018-12-10,83.73,84.6,82.3,82.34,3888391,81.4793735454185,82.3259883189108,80.0878113315173,80.1267361486894,3995796.28884256,0.0,1.0
2018-12-11,83.44,85.32,82.73,85.12,3877038,81.197168620921,83.026635028008,80.506253116117,82.8320109421477,3984129.6958309,0.0,1.0
2018-12-12,82.99,85.37,82.91,84.32,3400512,80.7592644277354,83.075291049473,80.6814147933912,82.0535145987064,3494441.07595265,0.0,1.0
2018-12-13,80.86,83.94,80.78,83.91,5011120,78.6865179133231,81.6837288355718,78.6086682789789,81.6545352226928,5149537.3533538,0.0,1.0
2018-12-14,80.16,81.95,79.14,79.82,5227573,78.005333612812,79.7472191812618,77.0127507749244,77.6744726668495,5371969.22661676,0.0,1.0
2018-12-17,79.23,82.02,78.48,80.14,4083459,77.1003316135616,79.8153376113129,76.3704912915854,77.9858712042259,4196252.46479604,0.0,1.0
2018-12-18,80.0,81.8,79.38,79.68,6191119,77.8496343441237,79.6012511168665,77.2462996779568,77.5382358067472,6362130.3320532,0.0,1.0
2018-12-19,78.36,81.22,77.341,80.03,6417012,76.2537168400692,79.0368412678716,75.2621071226109,77.8788279570028,6594262.95736673,0.0,1.0
2018-12-20,77.44,79.39,76.46,77.68,5567654,75.3584460451118,77.2560308822498,74.4047880243963,75.5919949481441,5721443.95734879,0.0,1.0
2018-12-21,76.57,79.46,75.63,78.3,7829935,74.5118312716194,77.3241493123009,73.597098068076,76.1953296143111,8046213.77193767,0.0,1.0
2018-12-24,74.72,77.4,74.38,75.76,2556888,72.7115584774116,75.3195212279397,72.380697531449,73.7236037238852,2627514.4607078,0.0,1.0
2018-12-26,77.89,77.95,73.91,75.2,3257300,75.7963502382975,75.8547374640556,71.9233309296773,73.1786562834763,3347273.26846679,0.0,1.0
2018-12-27,79.43,79.46,76.76,77.11,4260992,77.2949556994219,77.3241493123009,74.6967241531867,75.0373163034423,4378689.28829118,0.0,1.0
2018-12-28,79.3,80.29,78.3,79.96,2733635,77.1684500436127,78.1318392686212,76.1953296143111,77.8107095269517,2809143.57328009,0.0,1.0
2018-12-31,78.91,80.38,78.3,80.0,2942411,76.788933076185,78.2194201072583,76.1953296143111,77.8496343441237,3023686.39214769,0.0,1.0
2019-01-02,80.37,80.64,77.2,77.22,3176781,78.2096889029653,78.4724314188767,75.1248971420794,75.1443595506654,3264530.16948799,0.0,1.0
2019-01-03,78.71,80.35,77.62,79.45,3747137,76.5943089903247,78.1902264943793,75.5336077223861,77.3144181080079,3850640.56530957,0.0,1.0
2019-01-04,84.42,85.25,80.04,80.82,7254381,82.1508266416366,82.9585165979569,77.8885591612958,78.647593096151,7454761.79675603,0.0,1.0
2019-01-07,87.59,88.1,83.44,84.89,6611453,85.2356184025225,85.7319098214663,81.197168620921,82.6081932434083,6794074.8143016,0.0,1.0
2019-01-08,89.02,89.74,87.69,88.46,6468299,86.6271806164237,87.3278273255208,85.3329304454526,86.0822331760148,6646966.60889402,0.0,1.0
2019-01-09,88.91,90.99,87.89,89.81,4178767,86.5201373692005,88.5442278621477,85.5275545313129,87.3959457555719,4294193.0661134,0.0,1.0
2019-01-10,91.01,91.44,88.52,88.79,4745577,88.5636902707338,88.9821320553334,86.1406204017729,86.4033629176843,4876659.51418379,0.0,1.0
2019-01-11,90.7,91.59,89.91,90.67,3757614,88.2620229376503,89.1281001197287,87.4932577985021,88.2328293247712,3861406.96141485,0.0,1.0
2019-01-14,88.58,89.98,88.42,89.62,3351586,86.199007627531,87.5613762285532,86.0433083588428,87.2110528740046,3444163.64006004,0.0,1.0
2019-01-15,89.49,89.58,88.37,88.96,2794651,87.0845472181954,87.1721280568325,85.9946523373777,86.5687933906656,2871844.9596273,0.0,1.0
2019-01-16,89.92,90.09,85.96,88.0,6613145,87.5029890027951,87.6684194757763,83.6494321027609,85.6345977785361,6795813.55079202,0.0,1.0
2019-01-17,89.31,89.85,87.65,87.95,4283301,86.9093855409211,87.434870572744,85.2940056282806,85.585941757071,4401614.50836494,0.0,1.0
2019-01-18,92.52,93.16,90.23,90.31,5403618,90.0331021189791,90.6558991937321,87.8046563358786,87.8825059702227,5552876.94851749,0.0,1.0
2019-01-22,91.31,91.99,90.01,91.68,4474677,88.8556263995242,89.5173482914493,87.5905698414322,89.2156809583658,4598276.70374949,0.0,1.0
2019-01-23,89.13,92.0,88.44,91.93,4085955,86.7342238636468,89.5270794957423,86.0627707674288,89.4589610656912,4198817.40940603,0.0,1.0
2019-01-24,91.48,91.55,88.53,89.36,3167912,89.0210568725055,89.0891753025566,86.1503516060659,86.9580415623862,3255416.18962183,0.0,1.0
2019-01-25,91.74,92.98,90.87,92.45,4168627,89.2740681841239,90.4807375164578,88.4274534106316,89.964983688928,4283772.97863535,0.0,1.0
2019-01-28,90.47,90.65,88.65,89.45,4339507,88.0382052389109,88.2133669161852,86.2671260575821,87.0456224010234,4459373.03270333,0.0,1.0
2019-01-29,87.24,89.89,86.82,89.89,3961361,84.8950262522669,87.473795389916,84.4863156719603,87.473795389916,4070781.86904703,0.0,1.0
2019-01-30,89.23,89.27,86.85,87.62,3797870,86.831535906577,86.8704607237491,84.5155092848393,85.2648120154015,3902774.91422712,0.0,1.0
2019-01-31,92.24,92.8,89.55,89.98,4148221,89.7606283987747,90.3055758391835,87.1429344439535,87.5613762285532,4262803.3233023,0.0,1.0
2019-02-01,91.22,92.8,90.83,92.2,2890254,88.7680455608871,90.3055758391835,88.3885285934595,89.7217035816026,2970088.70944624,0.0,1.0
2019-02-04,88.43,91.07,88.19,91.06,5982459,86.0530395631358,88.6220774964919,85.8194906601034,88.6123462921988,6147706.71734215,0.0,1.0
2019-02-05,92.52,92.85,88.89,89.06,11931365,90.0331021189791,90.3542318606486,86.5006749606145,86.6661054335957,12260933.6324012,0.0,1.0
2019-02-06,80.21,81.59,78.0,79.14,30198566,78.0539896342771,79.3968958267132,75.9033934855206,77.0127507749244,31032711.9755105,0.0,1.0
2019-02-07,84.1,85.59,79.9,79.9,11391297,81.8394281042601,83.2893775439194,77.7523223011936,77.7523223011936,11705947.8529046,0.0,1.0
2019-02-08,97.6,97.65,85.0,86.51,26898538,94.9765538998309,95.025209921296,82.7152364906315,84.1846483388768,27641530.4725504,0.0,1.0
2019-02-11,97.24,106.95,96.73,102.16,38704497,94.6262305452824,104.0752299138,94.1299391263386,99.413983057446,39773594.1354967,0.0,1.0
2019-02-12,102.33,106.7,99.02,106.31,31161274,99.5794135304273,103.831949806475,96.3583849094392,103.452432839047,32022011.933678,0.0,1.0
2019-02-13,102.25,105.24,100.68,104.56,15890024,99.5015638960831,102.411193979695,97.9737648220797,101.74947208777,16328938.8666981,0.0,1.0
2019-02-14,105.25,105.87,101.0,101.41,10547006,102.420925183988,103.024259850155,98.2851633594562,98.6841427354698,10838335.8137595,0.0,1.0
2019-02-15,106.84,108.8,104.73,107.4,11254941,103.968186666577,105.875502708008,101.914902560751,104.513134106986,11565825.4221199,0.0,1.0
2019-02-19,102.96,105.75,101.29,105.75,10882724,100.192479400887,102.907485398639,98.5673682839537,102.907485398639,11183327.0295343,0.0,1.0
2019-02-20,98.63,102.91,97.55,102.43,10649055,95.9788679420115,100.143823379422,94.9278978783659,99.6767255733574,10943203.6152435,0.0,1.0
2019-02-21,96.86,98.99,96.0,98.77,8104311,94.2564447821478,96.3291912965601,93.4195612129485,96.1151048021138,8328168.59658042,0.0,1.0
2019-02-22,95.92,97.31,92.85,97.06,11616973,93.3417115786044,94.6943489753335,90.3542318606486,94.4510688680081,11937857.4842356,0.0,1.0
2019-02-25,95.86,96.63,93.64,96.32,7046593,93.2833243528463,94.0326270834085,91.1229969997968,93.730959750325,7241234.26846322,0.0,1.0
2019-02-26,98.5,99.61,94.82,95.65,8701117,95.8523622862024,96.9325259627271,92.2712791063726,93.0789690626929,8941459.59534031,0.0,1.0
2019-02-27,97.84,100.81,97.4,98.82,5207571,95.2101028028633,98.1002704778889,94.7819298139706,96.1637608235788,5351414.73058757,0.0,1.0
2019-02-28,95.78,98.64,95.67,97.96,5695040,93.2054747185021,95.9885991463046,93.098431471279,95.3268772543795,5852348.61844139,0.0,1.0
2019-03-01,97.41,97.94,95.31,96.83,4443555,94.7916610182637,95.3074148457935,92.7481081167304,94.2272511692688,4566295.05064377,0.0,1.0
2019-03-04,97.29,99.43,95.57,98.31,7187191,94.6748865667475,96.7573642854528,93.0011194283488,95.6674694046351,7385715.87193846,0.0,1.0
2019-03-05,95.72,97.06,95.15,96.26,6041906,93.147087492744,94.4510688680081,92.5924088480422,93.6725725245669,6208795.76470978,0.0,1.0
2019-03-06,94.77,96.38,94.13,95.32,3987900,92.2226230849076,93.7893469760831,91.5998260101546,92.7578393210234,4098053.93034683,0.0,1.0
2019-03-07,99.36,99.56,94.47,95.0,8866789,96.6892458554017,96.883869941262,91.9306869561171,92.4464407836469,9111707.79382784,0.0,1.0
2019-03-08,98.36,99.75,97.48,97.96,7357914,95.7161254261001,97.0687628228293,94.8597794483148,95.3268772543795,7561154.58934627,0.0,1.0
2019-03-11,99.04,99.96,97.94,98.6,4623846,96.3778473180252,97.2731181129826,95.3074148457935,95.9496743291325,4751566.05572318,0.0,1.0
2019-03-12,98.59,99.5,98.15,99.4,3737617,95.9399431248395,96.8254827155039,95.5117701359468,96.7281706725737,3840857.60349586,0.0,1.0
2019-03-13,100.13,101.08,97.77,98.69,6979996,97.4385485859639,98.3630129938003,95.1419843728122,96.0372551677696,7172797.72351492,0.0,1.0
2019-03-14,98.83,100.34,97.54,100.22,5908938,96.1734920278719,97.6429038761172,94.9181666740729,97.526129424601,6072154.91739405,0.0,1.0
2019-03-15,98.98,100.15,98.24,99.66,5140900,96.3194600922671,97.4580109945499,95.5993509745839,96.9811819841921,5282902.14160837,0.0,1.0
2019-03-18,99.66,99.89,96.73,99.16,5112965,96.9811819841921,97.2049996829315,94.1299391263386,96.4946217695414,5254195.51994177,0.0,1.0
2019-03-19,97.51,100.55,97.0,100.33,6156778,94.8889730611938,97.8472591662705,94.39268164225,97.6331726718242,6326840.76360313,0.0,1.0
2019-03-20,97.03,98.39,96.35,97.44,4824238,94.4218752551291,95.7453190389792,93.760153363204,94.8208546311427,4957493.29141366,0.0,1.0
2019-03-21,104.88,105.0,96.49,96.49,9533430,102.060870625146,102.177645076662,93.8963902233062,93.8963902233062,9796762.77769916,0.0,1.0
2019-03-22,102.34,104.48,101.16,104.43,7159188,99.5891447347203,101.671622453426,98.4408626281445,101.622966431961,7356939.37197319,0.0,1.0
2019-03-25,101.73,103.54,100.87,102.4,3812422,98.9955412728464,100.756889249882,98.158657703647,99.6475319604784,3917728.87014236,0.0,1.0
2019-03-26,102.32,104.55,101.5,102.66,4059325,99.5696823261342,101.739740883477,98.771723574107,99.9005432720968,4171451.83450066,0.0,1.0
2019-03-27,100.67,102.86,100.28,102.7,2900802,97.9640336177867,100.095167357957,97.5845166503591,99.9394680892688,2980928.0667163,0.0,1.0
2019-03-28,102.2,102.47,100.28,100.71,2347131,99.4529078746181,99.7156503905295,97.5845166503591,98.0029584349588,2411963.5446197,0.0,1.0
2019-03-29,101.63,102.97,101.24,102.65,3180841,98.8982292299162,100.20221060518,98.5187122624886,99.8908120678038,3268702.31496736,0.0,1.0
2019-04-01,102.67,103.95,101.62,103.03,2879586,99.9102744763898,101.155868625896,98.8884980256232,100.260597830938,2959126.03753146,0.0,1.0
2019-04-02,100.84,103.1,100.16,103.01,3157478,98.129464090768,100.328716260989,97.4677421988429,100.241135422352,3244693.98126424,0.0,1.0
2019-04-03,100.15,102.16,100.07,100.91,3522844,97.4580109945499,99.413983057446,97.3801613602058,98.1975825208191,3620152.13525885,0.0,1.0
2019-04-04,97.94,100.3,97.59,99.99,4308700,95.3074148457935,97.6039790589451,94.9668226955379,97.3023117258616,4427715.08053998,0.0,1.0
2019-04-05,99.43,99.89,97.96,98.5,3737973,96.7573642854528,97.2049996829315,95.3268772543795,95.8523622862024,3841223.43694183,0.0,1.0
2019-04-08,97.95,99.42,95.66,99.01,3951412,95.3171460500865,96.7476330811598,93.088700266986,96.3486537051461,4060558.05737848,0.0,1.0
2019-04-09,98.25,99.15,97.4,97.54,2543247,95.609082178877,96.4848905652484,94.7819298139706,94.9181666740729,2613496.66847032,0.0,1.0
2019-04-10,99.63,100.35,98.38,98.58,2199499,96.9519883713131,97.6526350804102,95.7355878346862,95.9302119205465,2260253.64772034,0.0,1.0
2019-04-11,100.58,101.4,99.63,100.0,2530518,97.8764527791496,98.6744115311768,96.9519883713131,97.3120429301547,2600416.06753264,0.0,1.0
2019-04-12,101.83,102.39,100.32,101.13,2375867,99.0928533157765,99.6378007561854,97.6234414675312,98.4116690152654,2441493.29153974,0.0,1.0
2019-04-15,97.85,100.99,97.12,100.55,3965643,95.2198340071563,98.2754321551632,94.5094560937662,97.8472591662705,4075182.14661913,0.0,1.0
2019-04-16,93.83,97.5,92.8,97.41,7638941,91.3078898813641,94.8792418569008,90.3055758391835,94.7916610182637,7849944.12817211,0.0,1.0
2019-04-17,91.95,94.46,91.0,94.46,9779037,89.4784234742772,91.9209557518241,88.5539590664407,91.9209557518241,10049153.9438946,0.0,1.0
2019-04-18,93.14,93.58,91.1,92.07,4262167,90.6364367851461,91.0646097740387,88.6512711093709,89.5951979257934,4379896.74418731,0.0,1.0
2019-04-22,92.52,93.04,91.88,92.75,3011254,90.0331021189791,90.5391247422159,89.4103050442261,90.2569198177185,3094430.97619615,0.0,1.0
2019-04-23,94.63,94.96,92.84,93.1,3850762,92.0863862248054,92.4075159664749,90.3445006563556,90.597511967974,3957127.89912742,0.0,1.0
2019-04-24,94.15,95.28,93.87,94.9,3041453,91.6192884187406,92.7189145038514,91.3468146985362,92.3491287407168,3125464.13415962,0.0,1.0
2019-04-25,92.98,94.2,92.68,94.15,2993048,90.4807375164578,91.6679444402057,90.1888013876674,91.6192884187406,3075722.08934946,0.0,1.0
2019-04-26,94.47,94.58,92.82,93.46,3496275,91.9306869561171,92.0377302033403,90.3250382477696,90.9478353225226,3592849.24529787,0.0,1.0
2019-04-29,94.73,95.59,94.15,94.89,3122574,92.1836982677355,93.0205818369349,91.6192884187406,92.3393975364238,3208825.86160607,0.0,1.0
2019-04-30,94.65,95.08,93.8,94.49,2824595,92.1058486333914,92.5242904179911,91.2786962684851,91.9501493647031,2902616.07397076,0.0,1.0
2019-05-01,94.86,97.2,94.74,95.01,4264341,92.3102039235447,94.5873057281103,92.1934294720285,92.45617198794,4382130.79450065,0.0,1.0
2019-05-02,94.4,96.33,93.89,95.25,3609504,91.862568526066,93.740690954618,91.3662771071222,92.6897208909723,3709205.86118073,0.0,1.0
2019-05-03,92.5,93.88,90.7,93.7,6385830,90.0136397103931,91.3565459028292,88.2620229376503,91.1813842255549,6562219.64693867,0.0,1.0
2019-05-06,93.76,93.99,90.52,91.1,4413673,91.239771451313,91.4635891500524,88.086861260376,88.6512711093709,4535587.64886675,0.0,1.0
2019-05-07,92.73,93.4,91.83,93.11,7090922,90.2374574091324,90.8894480967645,89.361649022761,90.607243172267,7286787.72584138,0.0,1.0
2019-05-08,93.88,99.57,92.18,99.11,17468496,91.3565459028292,96.893601145555,89.7022411730166,96.4459657480763,17951011.4822458,0.0,1.0
2019-05-09,93.32,94.24,92.2,92.52,5159057,90.8115984624203,91.7068692573777,89.7217035816026,90.0331021189791,5301560.67497514,0.0,1.0
2019-05-10,93.88,94.16,91.01,93.03,3979135,91.3565459028292,91.6290196230336,88.5636902707338,90.5293935379229,4089046.82317276,0.0,1.0
2019-05-13,90.42,93.12,89.91,92.01,3685460,87.9895492174459,90.61697437656,87.4932577985021,89.5368107000353,3787259.92079441,0.0,1.0
2019-05-14,94.57,95.52,90.75,90.92,5769319,92.0279989990473,92.9524634068837,88.3106789591154,88.4761094320966,5928679.35589524,0.0,1.0
2019-05-15,96.77,98.32,93.66,93.8,4694707,94.1688639435107,95.6772006089281,91.1424594083829,91.2786962684851,4824384.38104686,0.0,1.0
2019-05-16,99.0,99.05,96.11,96.74,3728643,96.3389225008531,96.3875785223182,93.5266044601717,94.1396703306316,3831635.72331558,0.0,1.0
2019-05-17,97.26,98.95,96.65,98.26,3031453,94.6456929538684,96.2902664793881,94.0520894919945,95.61881338317,3115187.91376707,0.0,1.0
2019-05-20,92.69,96.0,92.31,95.44,3842911,90.1985325919604,93.4195612129485,89.8287468288258,92.8746137725396,3949060.03849722,0.0,1.0
2019-05-21,95.65,96.25,93.25,93.4,3958210,93.0789690626929,93.6628413202739,90.7434800323692,90.8894480967645,4067543.83200134,0.0,1.0
2019-05-22,93.84,95.6,93.63,94.84,1831462,91.3176210856571,93.0303130412279,91.1132657955038,92.2907415149587,1882050.71525888,0.0,1.0
2019-05-23,92.11,94.74,91.36,93.34,3072471,89.6341227429655,92.1934294720285,88.9042824209893,90.8310608710064,3157338.91457325,0.0,1.0
2019-05-24,92.27,93.31,91.49,92.67,2262634,89.7898220116537,90.8018672581273,89.0307880767985,90.1790701833743,2325132.56516873,0.0,1.0
2019-05-28,93.5,94.21,92.64,92.98,2729288,90.9867601396946,91.6776756444987,90.1498765704953,90.4807375164578,2804676.50027545,0.0,1.0
2019-05-29,92.55,93.81,91.81,92.76,1889406,90.0622957318581,91.2884274727781,89.342186614175,90.2666510220115,1941595.24670149,0.0,1.0
2019-05-30,92.13,93.04,91.5,92.74,2513477,89.6535851515515,90.5391247422159,89.0405192810915,90.2471886134254,2582904.36036169,0.0,1.0
2019-05-31,93.08,93.28,90.89,90.9,2818733,90.578049559388,90.7726736452483,88.4469158192176,88.4566470235106,2896592.15357665,0.0,1.0
2019-06-03,91.31,94.24,90.78,93.29,3405405,88.8556263995242,91.7068692573777,88.3398725719944,90.7824048495413,3499469.23059073,0.0,1.0
2019-06-04,94.13,94.21,90.19,91.59,2833472,91.5998260101546,91.6776756444987,87.7657315187065,89.1281001197287,2911738.27481323,0.0,1.0
2019-06-05,95.25,95.99,93.69,93.69,2584353,92.6897208909723,93.4098300086555,91.1716530212619,91.1716530212619,2655738.10001596,0.0,1.0
2019-06-06,96.39,97.38,95.06,95.96,2654213,93.7990781803761,94.7624674053846,92.504828009405,93.3806363957764,2727527.77567834,0.0,1.0
2019-06-07,96.99,98.69,96.57,97.0,2021498,94.382950437957,96.0372551677696,93.9742398576504,94.39268164225,2077335.89711083,0.0,1.0
2019-06-10,95.51,98.13,94.05,98.0,2503249,92.9427322025907,95.4923077273608,91.5219763758105,95.3658020715516,2572393.84214418,0.0,1.0
2019-06-11,94.58,96.5,94.25,96.38,2097828,92.0377302033403,93.9061214275993,91.7166004616708,93.7893469760831,2155774.28736719,0.0,1.0
2019-06-12,92.67,94.96,91.72,94.8,2579225,90.1790701833743,92.4075159664749,89.2546057755379,92.2518166977866,2650468.45419865,0.0,1.0
2019-06-13,93.57,94.34,92.41,92.92,2526846,91.0548785697457,91.8041813003079,89.9260588717559,90.4223502906997,2596642.63940449,0.0,1.0
2019-06-14,92.73,93.79,90.46,93.56,3297391,90.2374574091324,91.2689650641921,88.0284740346179,91.0451473654527,3388471.66364259,0.0,1.0
2019-06-17,92.44,93.51,92.0,92.62,2431950,89.955252484635,90.9964913439876,89.5270794957423,90.1304141619093,2499125.41836731,0.0,1.0
2019-06-18,92.03,95.3,91.94,93.48,3955867,89.5562731086213,92.7383769124374,89.4686922699842,90.9672977311086,4065136.11356336,0.0,1.0
2019-06-19,92.58,93.18,91.32,92.39,2795310,90.0914893447372,90.6753616023181,88.8653576038172,89.9065964631699,2872522.16255117,0.0,1.0
2019-06-20,93.19,94.89,93.07,93.75,2578264,90.6850928066111,92.3393975364238,90.5683183550949,91.23004024702,2649480.90941893,0.0,1.0
2019-06-21,95.33,95.98,91.4,92.98,6237433,92.7675705253164,93.4000988043625,88.9432072381614,90.4807375164578,6409723.61917928,0.0,1.0
2019-06-24,99.0,99.56,95.23,95.66,5066835,96.3389225008531,96.883869941262,92.6702584823863,93.088700266986,5206791.31527092,0.0,1.0
2019-06-25,96.9,99.11,96.08,98.77,3364203,94.2953695993199,96.4459657480763,93.4974108472926,96.1151048021138,3457129.14732932,0.0,1.0
2019-06-26,97.32,98.04,95.62,97.51,2827051,94.7040801796265,95.4047268887236,93.0497754498139,94.8889730611938,2905139.91369918,0.0,1.0
2019-06-27,99.14,99.68,96.85,97.67,2907748,96.4751593609553,97.0006443927782,94.2467135778548,95.0446723298821,2988065.92940097,0.0,1.0
2019-06-28,101.26,101.45,99.23,100.74,5185192,98.5381746710746,98.7230675526419,96.5627401995925,98.0321520478378,5328417.57697108,0.0,1.0
2019-07-01,100.89,102.88,99.82,102.65,3452380,98.178120112233,100.114629766543,97.1368812528804,99.8908120678038,3547741.77588475,0.0,1.0
2019-07-02,102.72,103.59,100.79,101.76,3935328,99.9589304978549,100.805545271347,98.0808080693029,99.0247348857254,4044029.78449909,0.0,1.0
2019-07-03,98.11,103.19,97.59,103.0,4659692,95.4728453187747,100.416297099627,94.9668226955379,100.231404218059,4788402.19534234,0.0,1.0
2019-07-05,93.6,97.83,91.35,97.77,11794145,91.0840721826248,95.2003715985703,88.8945512166963,95.1419843728122,12119923.3361745,0.0,1.0
2019-07-08,93.44,93.63,91.42,93.44,4512647,90.9283729139365,91.1132657955038,88.9626696467474,90.9283729139365,4637295.51258002,0.0,1.0
2019-07-09,92.05,92.7,90.54,92.5,4747034,89.5757355172074,90.2082637962534,88.106323668962,90.0136397103931,4878156.75949498,0.0,1.0
2019-07-10,93.96,94.14,91.64,92.16,4561634,91.4343955371733,91.6095572144476,89.1767561411937,89.6827787644305,4687635.63341702,0.0,1.0
2019-07-11,93.49,94.85,92.57,93.79,3320686,90.9770289354016,92.3004727192517,90.0817581404442,91.2689650641921,3412410.11904704,0.0,1.0
2019-07-12,92.82,93.97,92.35,93.68,2657567,90.3250382477696,91.4441267414663,89.8676716459978,91.1619218169689,2730974.419998,0.0,1.0
2019-07-15,92.22,93.01,91.83,92.75,2817028,89.7411659901886,90.5099311293369,89.361649022761,90.2569198177185,2894840.05799972,0.0,1.0
2019-07-16,89.55,92.41,88.43,92.31,6090525,87.1429344439535,89.9260588717559,86.0530395631358,89.8287468288258,6258757.72063634,0.0,1.0
2019-07-17,89.7,90.85,89.31,89.75,3097441,87.2889025083487,88.4079910020455,86.9093855409211,87.3375585298138,3182998.63689346,0.0,1.0
2019-07-18,89.19,89.47,88.02,88.9,4105733,86.7926110894049,87.0650848096094,85.6540601871221,86.5104061649075,4219141.71809842,0.0,1.0
2019-07-19,87.5,89.41,87.47,89.35,3676672,85.1480375638853,87.0066975838513,85.1188439510063,86.9483103580932,3778229.17831344,0.0,1.0
2019-07-22,88.14,89.13,87.51,88.02,3200046,85.7708346386383,86.7342238636468,85.1577687681784,85.6540601871221,3288437.79623127,0.0,1.0
2019-07-23,88.22,89.14,87.71,88.88,2428996,85.8486842729824,86.7439550679399,85.3523928540387,86.4909437563215,2496089.82286335,0.0,1.0
2019-07-24,89.78,89.94,88.0,88.04,2137376,87.3667521426929,87.5224514113811,85.6345977785361,85.6735225957082,2196414.68377567,0.0,1.0
2019-07-25,89.16,89.77,87.88,88.45,2891202,86.7634174765259,87.3570209383998,85.5178233270199,86.0725019717218,2971062.89513945,0.0,1.0
2019-07-26,89.51,90.49,89.28,89.5,2281391,87.1040096267814,88.057667647497,86.8801919280421,87.0942784224884,2344407.67175904,0.0,1.0
2019-07-29,88.87,89.79,86.95,89.41,5162894,86.4812125520285,87.3764833469859,84.6128213277695,87.0066975838513,5305503.66073976,0.0,1.0
2019-07-30,88.57,89.01,86.24,87.93,5666045,86.189276423238,86.6174494121307,83.9219058229654,85.566479348485,5822552.71741318,0.0,1.0
2019-07-31,92.5,96.54,91.04,94.0,11152837,90.0136397103931,93.9450462447713,88.5928838836128,91.4733203543454,11460901.1014237,0.0,1.0
2019-08-01,94.6,97.07,93.08,93.25,5870434,92.0571926119263,94.4608000723011,90.578049559388,90.7434800323692,6032587.35839456,0.0,1.0
2019-08-02,92.89,95.37,91.83,94.75,2764932,90.3931566778207,92.8064953424885,89.361649022761,92.2031606763215,2841305.06024267,0.0,1.0
2019-08-05,88.59,91.76,88.22,90.31,5117083,86.208738831824,89.2935305927099,85.8486842729824,87.8825059702227,5258427.26749943,0.0,1.0
2019-08-06,90.1,91.56,89.62,90.81,3604547,87.6781506800694,89.0989065068496,87.2110528740046,88.3690661848735,3704111.93873213,0.0,1.0
2019-08-07,92.27,92.35,88.7,89.12,4498073,89.7898220116537,89.8676716459978,86.3157820790472,86.7244926593538,4622318.94897991,0.0,1.0
2019-08-08,95.23,95.29,92.48,92.95,3849339,92.6702584823863,92.7286457081444,89.994177301807,90.4515439035788,3955665.59296556,0.0,1.0
2019-08-09,91.97,94.87,91.4,94.37,3496674,89.4978858828632,92.3199351278377,88.9432072381614,91.833374913187,3593259.26649153,0.0,1.0
2019-08-12,91.77,92.56,91.04,91.5,1845919,89.3032617970029,90.0720269361512,88.5928838836128,89.0405192810915,1896907.04708039,0.0,1.0
2019-08-13,92.34,93.56,91.25,91.96,2424721,89.8579404417048,91.0451473654527,88.7972391737661,89.4881546785702,2491696.73864553,0.0,1.0
2019-08-14,88.1,90.75,87.5,90.41,5459040,85.7319098214663,88.3106789591154,85.1480375638853,87.9798180131528,5609829.8171771,0.0,1.0
2019-08-15,87.88,88.95,87.23,88.95,2825204,85.5178233270199,86.5590621863726,84.8852950479739,86.5590621863726,2903241.89579267,0.0,1.0
2019-08-16,89.56,90.38,88.07,88.56,2843040,87.1526656482465,87.9506244002738,85.7027162085872,86.179545218945,2921570.56248483,0.0,1.0
2019-08-19,90.91,91.7,90.12,91.24,2511990,88.4663782278036,89.2351433669518,87.6976130886554,88.7875079694731,2581376.28638931,0.0,1.0
2019-08-20,92.7,93.57,90.28,90.58,4328017,90.2082637962534,91.0548785697457,87.8533123573436,88.1452484861341,4447565.65547228,0.0,1.0
2019-08-21,94.04,94.98,92.62,93.55,3007232,91.5122451715174,92.4269783750609,90.1304141619093,91.0354161611597,3090297.88035426,0.0,1.0
2019-08-22,94.62,94.95,92.72,94.44,2723601,92.0766550205123,92.3977847621819,90.2277262048394,91.9014933432381,2798832.4137382,0.0,1.0
2019-08-23,92.91,95.73,92.62,94.59,4213321,90.4126190864067,93.1568186970371,90.1304141619093,92.0474614076333,4329701.51805784,0.0,1.0
2019-08-26,94.38,94.53,93.25,93.77,2919459,91.84310611748,91.9890741818752,90.7434800323692,91.249502655606,3000100.41110269,0.0,1.0
2019-08-27,94.06,96.3,94.06,94.75,3773075,91.5317075801035,93.7114973417389,91.5317075801035,92.2031606763215,3877295.02576378,0.0,1.0
2019-08-28,92.4,94.04,91.57,93.77,3646131,89.9163276674629,91.5122451715174,89.1086377111426,91.249502655606,3746844.57361254,0.0,1.0
2019-08-29,93.03,93.73,92.59,93.29,2601236,90.5293935379229,91.210577838434,90.1012205490302,90.7824048495413,2673087.4429047,0.0,1.0
2019-08-30,93.68,94.21,92.98,93.53,1704351,91.1619218169689,91.6776756444987,90.4807375164578,91.0159537525737,1751428.65022708,0.0,1.0
2019-09-03,94.83,95.17,92.65,92.73,3263426,92.2810103106657,92.6118712566282,90.1596077747883,90.2374574091324,3353568.48107927,0.0,1.0
2019-09-04,97.95,98.12,94.76,95.24,3436686,95.3171460500865,95.4825765230678,92.2128918806146,92.6799896866793,3531614.27560068,0.0,1.0
2019-09-05,97.45,99.48,96.56,98.7,3020383,94.8305858354357,96.8060203069179,93.9645086533573,96.0469863720627,3103812.13779251,0.0,1.0
2019-09-06,98.53,99.82,97.65,98.03,2885966,95.8815558990814,97.1368812528804,95.025209921296,95.3949956844306,2965682.26614191,0.0,1.0
2019-09-09,98.68,99.88,97.44,99.01,3116060,96.0275239634766,97.1952684786385,94.8208546311427,96.3486537051461,3202131.93164236,0.0,1.0
2019-09-10,99.5,101.23,97.77,98.45,4010541,96.8254827155039,98.5089810581956,95.1419843728122,95.8037062647373,4121320.32093761,0.0,1.0
2019-09-11,99.11,100.65,98.76,100.03,2409250,96.4459657480763,97.9445712092007,96.1053735978208,97.3412365430337,2475798.39807621,0.0,1.0
2019-09-12,98.34,101.78,98.05,99.89,4123008,95.6966630175141,99.0441972943114,95.4144580930166,97.2049996829315,4236893.88882656,0.0,1.0
2019-09-13,98.48,99.35,98.16,98.57,1719377,95.8328998776163,96.6795146511087,95.5215013402398,95.9204807162535,1766869.69898893,0.0,1.0
2019-09-16,99.12,99.24,97.52,98.03,1820439,96.4556969523693,96.5724714038855,94.8987042654868,95.3949956844306,1870723.23752016,0.0,1.0
2019-09-17,98.42,99.55,97.54,99.48,1817654,95.7745126518582,96.874138736969,94.9181666740729,96.8060203069179,1867861.31014084,0.0,1.0
2019-09-18,98.28,98.34,96.53,97.73,1822382,95.638275791756,95.6966630175141,93.9353150404783,95.1030595556402,1872719.90714244,0.0,1.0
2019-09-19,99.69,99.9,98.28,98.28,2691393,97.0103755970712,97.2147308872245,95.638275791756,95.638275791756,2765734.76309786,0.0,1.0
2019-09-20,98.7,100.52,98.27,100.2,3540806,96.0469863720627,97.8180655533915,95.628544587463,97.506667016015,3638610.28232795,0.0,1.0
2019-09-23,98.18,99.41,97.86,98.23,2084530,95.5409637488259,96.7379018768668,95.2295652114494,95.5896197702909,2142108.96948917,0.0,1.0
2019-09-24,97.36,98.38,96.73,98.08,2869115,94.7430049967986,95.7355878346862,94.1299391263386,95.4436517058957,2948365.80715842,0.0,1.0
2019-09-25,97.63,97.82,95.83,97.1,1983252,95.00574751271,95.1906403942773,93.2541307399672,94.4899936851802,2038033.46459746,0.0,1.0
2019-09-26,96.62,97.97,95.66,97.61,1965499,94.0228958791154,95.3366084586725,93.088700266986,94.986285104124,2019790.09053456,0.0,1.0
2019-09-27,95.67,97.75,95.05,97.02,1968060,93.098431471279,95.1225219642262,92.495096805112,94.412144050836,2022421.83057709,0.0,1.0
2019-09-30,97.82,97.99,95.68,95.85,2548273,95.1906403942773,95.3560708672586,93.108162675572,93.2735931485532,2618661.49683962,0.0,1.0
2019-10-01,96.75,98.0,95.13,97.81,3732175,94.1494015349246,95.3658020715516,92.5729464394561,95.1809091899843,3835265.28435823,0.0,1.0
2019-10-02,94.25,96.0,92.44,96.0,4116515,91.7166004616708,93.4195612129485,89.955252484635,93.4195612129485,4230221.53892567,0.0,1.0
2019-10-03,94.34,95.03,92.88,93.53,3926918,91.8041813003079,92.475634396526,90.3834254735277,91.0159537525737,4035387.48314896,0.0,1.0
2019-10-04,95.61,95.77,94.34,94.34,2246287,93.0400442455209,93.1957435142091,91.8041813003079,91.8041813003079,2308334.02769302,0.0,1.0
2019-10-07,93.57,95.82,93.32,95.12,2954624,91.0548785697457,93.2443995356742,90.8115984624203,92.5632152351631,3036236.74011311,0.0,1.0
2019-10-08,92.54,93.83,92.16,93.03,2964035,90.0525645275651,91.3078898813641,89.6827787644305,90.5293935379229,3045907.69112455,0.0,1.0
2019-10-09,92.88,94.5,92.8,93.02,1587593,90.3834254735277,91.9598805689962,90.3055758391835,90.5196623336299,1631445.55616769,0.0,1.0
2019-10-10,92.53,93.56,92.21,92.66,2057035,90.0428333232721,91.0451473654527,89.7314347858956,90.1693389790813,2113854.50151985,0.0,1.0
2019-10-11,94.19,95.87,93.75,93.93,3141292,91.6582132359127,93.2930555571393,91.23004024702,91.4052019242943,3228060.89093685,0.0,1.0
2019-10-14,93.88,94.66,92.71,94.0,2380334,91.3565459028292,92.1155798376844,90.2179950005464,91.4733203543454,2446083.6791891,0.0,1.0
2019-10-15,95.15,95.28,93.22,94.14,2185533,92.5924088480422,92.7189145038514,90.7142864194902,91.6095572144476,2245901.87832009,0.0,1.0
2019-10-16,96.22,96.36,94.4,94.41,2994892,93.6336477073948,93.769884567497,91.862568526066,91.872299730359,3077617.02438985,0.0,1.0
2019-10-17,96.76,98.0,96.52,96.71,2427362,94.1591327392177,95.3658020715516,93.9255838361853,94.1104767177526,2494410.6884512,0.0,1.0
2019-10-18,95.13,96.1,94.05,96.05,3133235,92.5729464394561,93.5168732558786,91.5219763758105,93.4682172344136,3219781.34016657,0.0,1.0
2019-10-21,95.81,96.83,95.0,95.48,1982736,93.2346683313812,94.2272511692688,92.4464407836469,92.9135385897117,2037503.2116252,0.0,1.0
2019-10-22,94.3,95.77,93.21,94.17,3379523,91.7652564831358,93.1957435142091,90.7045552151972,91.6387508273266,3472872.31697072,0.0,1.0
2019-10-23,95.71,96.25,94.36,94.43,2159555,93.137356288451,93.6628413202739,91.8236437088939,91.8917621389451,2219206.31298432,0.0,1.0
2019-10-24,95.98,96.97,95.17,96.16,3244711,93.4000988043625,94.363488029371,92.6118712566282,93.5752604816367,3334336.53461461,0.0,1.0
2019-10-25,96.31,96.35,94.61,95.54,2070111,93.721228546032,93.760153363204,92.0669238162193,92.9719258154698,2127291.68730515,0.0,1.0
2019-10-28,96.72,97.9,96.2,97.0,3614870,94.1202079220456,95.2684900286214,93.6141852988088,94.39268164225,3714720.08104337,0.0,1.0
2019-10-29,94.41,97.52,94.37,96.72,7032501,91.872299730359,94.8987042654868,91.833374913187,94.1202079220456,7226753.01868603,0.0,1.0
2019-10-30,96.72,96.84,92.56,94.25,7143500,94.1202079220456,94.2369823735618,90.0720269361512,91.7166004616708,7340818.03742135,0.0,1.0
2019-10-31,96.4,96.72,94.87,96.62,3263433,93.8088093846691,94.1202079220456,92.3199351278377,94.0228958791154,3353575.67443355,0.0,1.0
2019-11-01,95.3,97.12,95.08,97.12,3369715,92.7383769124374,94.5094560937662,92.5242904179911,94.5094560937662,3462793.4000097,0.0,1.0
2019-11-04,98.15,98.53,95.6,96.35,3840991,95.5117701359468,95.8815558990814,93.0303130412279,93.760153363204,3947087.00418185,0.0,1.0
2019-11-05,98.26,98.99,96.63,98.13,2719942,95.61881338317,96.3291912965601,94.0326270834085,95.4923077273608,2795072.34469656,0.0,1.0
2019-11-06,98.67,99.18,97.97,98.68,2448091,96.0177927591836,96.5140841781274,95.3366084586725,96.0275239634766,2515712.26570293,0.0,1.0
2019-11-07,97.23,99.29,97.02,99.29,2156356,94.6164993409894,96.6211274253506,94.412144050836,96.6211274253506,2215918.95008074,0.0,1.0
2019-11-08,98.27,98.5,96.32,96.91,2306661,95.628544587463,95.8523622862024,93.730959750325,94.3051008036129,2370375.68069103,0.0,1.0
2019-11-11,96.39,98.9,96.31,97.55,2159911,93.7990781803761,96.241610457923,93.721228546032,94.9278978783659,2219572.14643029,0.0,1.0
2019-11-12,96.33,96.83,95.25,96.41,3684430,93.740690954618,94.2272511692688,92.6897208909723,93.8185405889621,3786201.47009398,0.0,1.0
2019-11-13,96.0,96.97,95.54,96.62,2867812,93.4195612129485,94.363488029371,92.9719258154698,94.0228958791154,2947026.81564127,0.0,1.0
2019-11-14,97.54,98.48,96.12,96.2,3300654,94.9181666740729,95.8328998776163,93.5363356644647,93.6141852988088,3391824.79435668,0.0,1.0
2019-11-15,97.54,99.39,97.37,98.85,3315572,94.9181666740729,96.7184394682807,94.7527362010916,96.1929544364579,3407154.85993829,0.0,1.0
2019-11-18,97.39,98.1,96.7,97.43,2646674,94.7721986096776,95.4631141144817,94.1007455134596,94.8111234268497,2719780.53312439,0.0,1.0
2019-11-19,96.69,97.87,96.32,97.21,3415364,94.0910143091665,95.2392964157424,93.730959750325,94.5970369324033,3509703.31847967,0.0,1.0
2019-11-20,98.12,98.91,96.12,96.12,3035752,95.4825765230678,96.251341662216,93.5363356644647,93.5363356644647,3119605.66091383,0.0,1.0
2019-11-21,99.01,99.23,98.21,98.25,2817254,96.3486537051461,96.5627401995925,95.5701573617049,95.609082178877,2895072.30058059,0.0,1.0
2019-11-22,99.19,99.93,98.32,99.66,2690250,96.5238153824204,97.2439245001036,95.6772006089281,96.9811819841921,2764560.19110699,0.0,1.0
2019-11-25,99.8,101.24,99.28,99.28,2812498,97.1174188442943,98.5187122624886,96.6113962210576,96.6113962210576,2890184.93016189,0.0,1.0
2019-11-26,99.28,100.14,98.71,99.87,2827691,96.6113962210576,97.4482797902569,96.0567175763557,97.1855372743455,2905797.5918043,0.0,1.0
2019-11-27,100.79,100.97,98.75,100.09,1863518,98.0808080693029,98.2559697465772,96.0956423935277,97.3996237687918,1914992.16734925,0.0,1.0
2019-11-29,101.01,102.0,100.02,100.03,1271567,98.2948945637492,99.2582837887578,97.3315053387407,97.3412365430337,1306690.27358994,0.0,1.0
2019-12-02,100.4,101.6,99.57,101.42,2723721,97.7012911018753,98.8690356170371,96.893601145555,98.6938739397629,2798955.72838291,0.0,1.0
2019-12-03,101.27,101.47,99.1,99.54,2624469,98.5479058753676,98.7425299612279,96.4362345437833,96.864407532676,2696962.18574273,0.0,1.0
2019-12-04,100.63,102.39,100.42,101.77,2735172,97.9251088006146,99.6378007561854,97.7207535104613,99.0344660900184,2810723.02835442,0.0,1.0
2019-12-05,102.12,102.27,100.36,101.45,2262233,99.3750582402739,99.5210263046692,97.6623662847032,98.7230675526419,2324720.48873099,0.0,1.0
2019-12-06,103.23,103.3,102.35,102.89,2564125,100.455221916799,100.52334034685,99.5988759390133,100.124360970836,2634951.36140589,0.0,1.0
2019-12-09,102.03,103.5,101.93,103.34,2000613,99.2874774016368,100.71796443271,99.1901653587067,100.562265164022,2055874.01082098,0.0,1.0
2019-12-10,101.84,102.5,101.29,101.84,2007659,99.1025845200695,99.7448440034085,98.5673682839537,99.1025845200695,2063114.63570957,0.0,1.0
2019-12-11,103.2,103.51,101.82,101.87,2096759,100.42602830392,100.727695637003,99.0831221114835,99.1317781329486,2154675.75940722,0.0,1.0
2019-12-12,105.09,105.17,103.19,103.54,2518596,102.2652259153,102.343075549644,100.416297099627,100.756889249882,2588164.75758062,0.0,1.0
2019-12-13,104.55,105.84,103.81,105.34,2451603,101.739740883477,102.995066237276,101.019631765794,102.508506022625,2519321.27430479,0.0,1.0
2019-12-16,105.72,105.92,104.82,105.01,1849042,102.87829178576,103.07291587162,102.002483399388,102.187376280955,1900116.31070898,0.0,1.0
2019-12-17,105.75,106.23,105.12,105.86,1374329,102.907485398639,103.374583204703,102.294419528179,103.014528645862,1412290.76958791,0.0,1.0
2019-12-18,107.08,107.25,105.64,106.0,1573464,104.20173556961,104.367166042591,102.800442151415,103.150765505964,1616926.28437504,0.0,1.0
2019-12-19,107.34,107.88,106.64,107.0,1541821,104.454746881228,104.980231913051,103.773562580717,104.123885935265,1584409.24018689,0.0,1.0
2019-12-20,107.95,108.45,107.06,108.02,3323415,105.048350343102,105.534910557753,104.182273161024,105.116468773153,3415214.49959217,0.0,1.0
2019-12-23,107.79,108.92,107.67,108.27,1622621,104.892651074414,105.992277159524,104.775876622898,105.359748880478,1667441.10095872,0.0,1.0
2019-12-24,108.55,108.87,107.73,107.78,606064,105.632222600683,105.943621138059,104.834263848656,104.882919870121,622804.723599318,0.0,1.0
2019-12-26,108.51,108.89,108.11,108.56,1676723,105.593297783511,105.963083546645,105.20404961179,105.641953804976,1723037.50852652,0.0,1.0
2019-12-27,108.43,108.89,107.8,108.6,1163444,105.515448149167,105.963083546645,104.902382278707,105.680878622148,1195580.69583952,0.0,1.0
2019-12-30,106.93,108.37,106.76,108.11,1758520,104.055767505214,105.457060923409,103.890337032233,105.20404961179,1807093.90847151,0.0,1.0
2019-12-31,107.51,107.52,106.43,106.58,1436199,104.620177354209,104.629908558502,103.569207290564,103.715175354959,1475869.74515665,0.0,1.0
2020-01-02,107.34,108.35,106.76,107.94,1896563,104.454746881228,105.437598514823,103.890337032233,105.038619138809,1948949.93763645,0.0,1.0
2020-01-03,107.2,107.75,105.12,105.58,1840440,104.318510021126,104.853726257242,102.294419528179,102.742054925657,1891276.70592731,0.0,1.0
2020-01-06,108.78,109.31,106.63,106.95,2934184,105.856040299422,106.371794126952,103.763831376424,104.0752299138,3015232.14563074,0.0,1.0
2020-01-07,108.39,109.25,107.73,109.0,1694875,105.476523331995,106.313406901194,104.834263848656,106.070126793869,1741690.90378309,0.0,1.0
2020-01-08,109.49,110.0,107.78,108.18,2651579,106.546955804226,107.04324722317,104.882919870121,105.272168041841,2724821.01922695,0.0,1.0
2020-01-09,109.36,110.34,108.27,110.0,1818631,106.420450148417,107.374108169133,105.359748880478,107.04324722317,1868865.29687319,0.0,1.0
2020-01-10,108.59,109.27,108.2,109.2,1756079,105.671147417855,106.33286930978,105.291630450427,106.264750879729,1804585.48307368,0.0,1.0
2020-01-13,109.82,110.07,108.62,109.05,1698350,106.868085545896,107.111365653221,105.700341030734,106.118782815334,1745261.8903695,0.0,1.0
2020-01-14,109.58,110.17,108.71,109.66,1723409,106.634536642863,107.208677696151,105.787921869371,106.712386277208,1771013.07105121,0.0,1.0
2020-01-15,109.61,110.45,109.14,109.79,1479099,106.663730255743,107.481151416356,106.206363653971,106.838891933017,1519954.7306407,0.0,1.0
2020-01-16,111.26,111.29,109.95,110.0,2108561,108.26937896409,108.298572576969,106.994591201705,107.04324722317,2166803.75471452,0.0,1.0
2020-01-17,112.93,112.99,111.55,112.37,3053254,109.894490081024,109.952877306782,108.551583888588,109.349542640615,3137591.10184487,0.0,1.0
2020-01-21,112.41,112.97,111.77,112.55,2140875,109.388467457787,109.933414898196,108.765670383034,109.524704317889,2200010.33329102,0.0,1.0
2020-01-22,113.09,114.04,112.68,112.77,2423116,110.050189349712,110.974653757548,109.651209973698,109.738790812335,2490047.40527252,0.0,1.0
2020-01-23,113.48,113.73,112.0,112.92,1564885,110.42970631714,110.672986424465,108.989488081773,109.884758876731,1608110.31490027,0.0,1.0
2020-01-24,112.33,114.13,111.63,114.02,2304177,109.310617823443,111.062234596186,108.629433522932,110.955191348962,2367823.06754551,0.0,1.0
2020-01-27,110.56,111.19,109.95,110.24,2175505,107.588194663579,108.201260534039,106.994591201705,107.276796126202,2235596.88451044,0.0,1.0
2020-01-28,111.9,112.88,111.06,111.29,2961856,108.892176038843,109.845834059559,108.07475487823,108.298572576969,3043668.50270101,0.0,1.0
2020-01-29,112.21,112.96,111.24,112.51,2464719,109.193843371927,109.923683693903,108.249916555504,109.485779500717,2532799.56497166,0.0,1.0
2020-01-30,111.64,111.89,110.31,111.43,3838545,108.639164727225,108.88244483455,107.344914556254,108.434809437071,3944573.44067382,0.0,1.0
2020-01-31,107.92,110.75,105.5,110.75,6996154,105.019156730223,107.773087545146,102.664205291313,107.773087545146,7189402.04042521,0.0,1.0
2020-02-03,105.04,109.45,104.4,107.93,4155951,102.216569893834,106.508030987054,101.593772819081,105.028887934516,4270746.84166577,0.0,1.0
2020-02-04,107.07,107.42,105.33,106.44,4190905,104.192004365317,104.532596515572,102.498774818332,103.578938494857,4306666.34242587,0.0,1.0
2020-02-05,107.82,108.96,107.12,108.62,2895699,104.921844687293,106.031201976697,104.240660386782,105.700341030734,2975684.11144998,0.0,1.0
2020-02-06,110.0,110.35,108.41,108.8,2500746,107.04324722317,107.383839373426,105.495985740581,105.875502708008,2569821.70417993,0.0,1.0
2020-02-07,109.09,110.96,108.74,109.17,2231256,106.157707632506,107.9774428353,105.81711548225,106.23555726685,2292887.84082097,0.0,1.0
2020-02-10,108.7,109.76,108.23,109.02,2170799,105.778190665078,106.809698320138,105.320824063306,106.089589202455,2230760.89519371,0.0,1.0
2020-02-11,109.04,109.23,107.94,108.95,1195348,106.109051611041,106.293944492608,105.038619138809,106.021470772404,1228365.94937993,0.0,1.0
2020-02-12,109.72,109.98,108.59,109.67,1567210,106.770773502966,107.023784814584,105.671147417855,106.722117481501,1610499.53614154,0.0,1.0
2020-02-13,108.84,109.34,107.97,109.15,1627014,105.91442752518,106.400987739831,105.067812751688,106.216094858264,1671955.44457718,0.0,1.0
2020-02-14,109.69,109.89,108.75,108.9,1227518,106.741579890087,106.936203975947,105.826846686543,105.972814750938,1261424.55038277,0.0,1.0
2020-02-18,109.46,109.83,108.7,109.09,2171412,106.517762191347,106.877816750189,105.778190665078,106.157707632506,2231390.82750377,0.0,1.0
2020-02-19,109.78,110.9,109.4,110.1,1539982,106.829160728724,107.919055609542,106.459374965589,107.1405592661,1582519.44325669,0.0,1.0
2020-02-20,109.2,109.37,107.45,108.72,4034215,106.264750879729,106.43018135271,104.561790128451,105.797653073664,4145648.24509495,0.0,1.0
2020-02-21,108.01,108.94,106.8,108.49,2546911,105.10673756886,106.01173956811,103.929261849405,105.573835374925,2617261.87562215,0.0,1.0
2020-02-24,107.03,107.93,105.02,105.05,2817317,104.153079548145,105.028887934516,102.197107485248,102.226301098127,2895137.04076905,0.0,1.0
2020-02-25,105.38,109.22,105.24,107.72,3651288,102.547430839797,106.284213288315,102.411193979695,104.824532644363,3752144.02046897,0.0,1.0
2020-02-26,106.54,108.26,105.6,106.36,2858165,103.676250537787,105.350017676185,102.761517334243,103.501088860512,2937113.34582856,0.0,1.0
2020-02-27,102.74,106.4,102.72,104.35,4906228,99.9783929064409,103.540013677685,99.9589304978549,101.545116797616,5041748.02241222,0.0,1.0
2020-02-28,101.37,101.89,98.59,100.29,6853693,98.6452179182978,99.1512405415346,95.9399431248395,97.5942478546521,7043005.97709084,0.0,1.0
2020-03-02,106.89,106.93,101.71,101.92,4291754,104.016842688042,104.055767505214,98.9760788642603,99.1804341544136,4410300.99746277,0.0,1.0
2020-03-03,106.7,109.71,105.38,106.73,3984827,103.831949806475,106.761042298673,102.547430839797,103.861143419354,4094896.0478202,0.0,1.0
2020-03-04,111.83,111.94,108.06,108.29,4289801,108.824057608792,108.931100856015,105.155393590325,105.379211289065,4408294.05162009,0.0,1.0
2020-03-05,110.21,111.93,109.11,109.49,3029863,107.247602513323,108.921369651722,106.177170041092,106.546955804226,3113553.99472467,0.0,1.0
2020-03-06,107.67,108.76,105.0,106.45,3886216,104.775876622898,105.836577890836,102.177645076662,103.58866969915,3993561.21090716,0.0,1.0
2020-03-09,100.93,104.18,99.91,101.57,4784294,98.2170449294051,101.379686324635,97.2244620915175,98.8398420041581,4916445.95667764,0.0,1.0
2020-03-10,103.38,103.57,96.65,101.4,6525740,100.601189981194,100.786082862761,94.0520894919945,98.6744115311768,6705994.24645089,0.0,1.0
2020-03-11,101.18,102.17,98.33,101.61,4906155,98.4603250367305,99.423714261739,95.6869318132211,98.8787668213302,5041673.00600335,0.0,1.0
2020-03-12,93.35,99.42,92.55,94.79,6288715,90.8407920752994,96.7476330811598,90.0622957318581,92.2420854934936,6462422.13259637,0.0,1.0
2020-03-13,97.06,99.61,92.75,98.74,5841963,94.4510688680081,96.9325259627271,90.2569198177185,96.0859111892347,6003329.93131492,0.0,1.0
2020-03-16,88.67,96.12,85.69,89.19,6196643,86.2865884661681,93.5363356644647,83.3866895868495,86.7926110894049,6367806.91619805,0.0,1.0
2020-03-17,95.41,98.2,87.11,91.6,6370149,92.8454201596606,95.5604261574119,84.7685205964577,89.1378313240217,6546105.5057411,0.0,1.0
2020-03-18,90.21,97.69,85.92,91.5,7072846,87.7851939272925,95.0641347384681,83.6105072855889,89.0405192810915,7268212.4298598,0.0,1.0
2020-03-19,90.06,93.98,86.0,90.95,6549719,87.6392258628973,91.4538579457594,83.688356919933,88.5053030449757,6730635.5953302,0.0,1.0
2020-03-20,86.94,94.37,86.75,92.24,6174432,84.6030901234765,91.833374913187,84.4181972419092,89.7606283987747,6344982.40308414,0.0,1.0
2020-03-23,95.47,97.72,88.43,89.73,8149026,92.9038073854187,95.0933283513471,86.0530395631358,87.3180961212278,8374118.71606573,0.0,1.0
2020-03-24,94.3,103.1,90.81,100.0,5765217,91.7652564831358,100.328716260989,88.3690661848735,97.3120429301547,5924464.05029022,0.0,1.0
2020-03-25,89.64,94.15,89.46,93.53,5005557,87.2305152825906,91.6192884187406,87.0553536053164,91.0159537525737,5143820.69194942,0.0,1.0
2020-03-26,99.2,99.57,90.08,90.47,5751429,96.5335465867134,96.893601145555,87.6586882714833,88.0382052389109,5910295.19761297,0.0,1.0
2020-03-27,95.37,99.68,94.63,96.53,4519950,92.8064953424885,97.0006443927782,92.0863862248054,93.9353150404783,4644800.2363327,0.0,1.0
2020-03-30,97.69,99.29,96.17,96.77,3352746,95.0641347384681,96.6211274253506,93.5849916859298,94.1688639435107,3445355.68162557,0.0,1.0
2020-03-31,100.17,101.0,96.62,97.79,3762591,97.4774734031359,98.2851633594562,94.0228958791154,95.1614467813983,3866521.43630423,0.0,1.0
2020-04-01,97.53,99.84,96.7,98.38,4056555,94.9084354697798,97.1563436614664,94.1007455134596,95.7355878346862,4168605.32145192,0.0,1.0
2020-04-02,102.29,102.82,97.5,98.1,3793001,99.5404887132552,100.056242540785,94.8792418569008,95.4631141144817,3897771.42251798,0.0,1.0
2020-04-03,102.83,104.35,100.79,102.81,4084351,100.065973745078,101.545116797616,98.0808080693029,100.046511336492,4197169.10365506,0.0,1.0
2020-04-06,106.51,107.5,104.55,105.39,4280187,103.647056924908,104.610446149916,101.739740883477,102.55716204409,4398414.49333468,0.0,1.0
2020-04-07,106.32,107.46,100.11,107.13,5496345,103.46216404334,104.571521332744,97.4190861773778,104.250391591075,5648165.25735155,0.0,1.0
2020-04-08,106.8,108.24,105.25,106.95,3199788,103.929261849405,105.330555267599,102.420925183988,104.0752299138,3288172.66974514,0.0,1.0
2020-04-09,105.8,109.38,105.06,106.0,3717255,102.956141420104,106.439912557003,102.23603230242,103.150765505964,3819933.16353253,0.0,1.0
2020-04-13,109.3,109.78,104.65,105.65,2680780,106.362062922659,106.829160728724,101.837052926407,102.810173355708,2754828.61039524,0.0,1.0
2020-04-14,112.03,113.02,110.0,111.8,2622857,109.018681694652,109.982070919661,107.04324722317,108.794863995913,2695305.65901545,0.0,1.0
2020-04-15,113.51,114.47,110.21,110.74,3100438,110.458899930019,111.393095542148,107.247602513323,107.763356340853,3186078.42014509,0.0,1.0
2020-04-16,118.1,118.69,114.53,114.75,4020648,114.925522700513,115.499663753801,111.451482767906,111.665569262352,4131706.49688836,0.0,1.0
2020-04-17,115.15,117.0,112.65,116.71,5032058,112.054817434073,113.855090228281,109.622016360819,113.572885303784,5171053.70361174,0.0,1.0
2020-04-20,115.41,116.53,113.92,114.84,2946205,112.307828745691,113.397723626509,110.857879306032,111.75315010099,3027585.19016463,0.0,1.0
2020-04-21,113.27,116.2,112.11,114.68,2483252,110.225351026986,113.07659388484,109.096531328996,111.597450832301,2551844.48422519,0.0,1.0
2020-04-22,114.57,115.07,111.18,114.36,2558987,111.490407585078,111.976967799729,108.191529329746,111.286052294925,2629671.43936821,0.0,1.0
2020-04-23,114.46,116.63,113.69,114.7,2737711,111.383364337855,113.495035669439,110.634061607293,111.616913240887,2813332.16071209,0.0,1.0
2020-04-24,116.31,116.68,114.09,115.67,1753986,113.183637132063,113.543691690904,111.023309779013,112.56084005731,1802434.67014552,0.0,1.0
2020-04-27,116.02,118.47,115.13,117.97,2351955,112.901432207565,115.285577259354,112.035355025487,114.799017044703,2416920.79333708,0.0,1.0
2020-04-28,111.35,116.49,110.92,116.0,4647906,108.356959802727,113.358798809337,107.938518018128,112.881969798979,4776290.64198768,0.0,1.0
2020-04-29,112.78,114.45,110.86,111.87,3912165,109.748522016628,111.373633133562,107.880130792369,108.862982425964,4020226.97520384,0.0,1.0
2020-04-30,114.26,114.49,112.4,112.48,3506742,111.188740251995,111.412557950734,109.378736253494,109.456585887838,3603605.36518275,0.0,1.0
2020-05-01,113.27,114.36,112.06,113.13,2378640,110.225351026986,111.286052294925,109.047875307531,110.089114166884,2444342.8874546,0.0,1.0
2020-05-04,116.83,117.56,113.65,113.91,3284807,113.6896597553,114.40003766869,110.595136790121,110.848148101739,3375540.06790059,0.0,1.0
2020-05-05,119.61,120.19,116.3,118.32,5060589,116.394934548758,116.959344397753,113.17390592777,115.139609194959,5200372.78801373,0.0,1.0
2020-05-06,115.32,117.16,111.83,115.0,6082889,112.220247907054,114.010789496969,108.824057608792,111.908849369678,6250910.7987446,0.0,1.0
2020-05-07,116.8,116.94,114.73,116.27,3579730,113.660466142421,113.796703002523,111.646106853766,113.144712314891,3678609.44258392,0.0,1.0
2020-05-08,116.62,117.52,115.58,116.25,3599068,113.485304465146,114.361112851518,112.473259218673,113.125249906305,3698481.59757907,0.0,1.0
2020-05-11,117.37,118.5,116.35,116.93,2899118,114.215144787123,115.314770872233,113.222561949235,113.78697179823,2979197.55120219,0.0,1.0
2020-05-12,116.37,119.52,116.29,117.68,2875693,113.242024357821,116.307353710121,113.164174723477,114.516812120206,2955125.50493264,0.0,1.0
2020-05-13,116.9,119.16,114.52,117.07,3079236,113.757778185351,115.957030355572,111.441751563613,113.923208658332,3164290.77766881,0.0,1.0
2020-05-14,117.12,117.26,114.46,116.5,2802788,113.971864679797,114.108101539899,111.383364337855,113.36853001363,2880206.72016072,0.0,1.0
2020-05-15,118.13,118.9,116.11,116.22,3268259,114.954716313392,115.704019043954,112.989013046203,113.096056293426,3358534.97839499,0.0,1.0
2020-05-18,117.12,117.92,114.73,116.71,4336314,113.971864679797,114.750361023238,111.646106853766,113.572885303784,4456091.83553199,0.0,1.0
2020-05-19,118.54,119.37,116.72,116.77,2518175,115.353695689405,116.161385645726,113.582616508077,113.631272529542,2587732.12870212,0.0,1.0
2020-05-20,119.55,121.76,119.06,119.1,3530440,116.336547323,118.487143471756,115.859718312642,115.898643129814,3627957.95226903,0.0,1.0
2020-05-21,117.36,119.88,117.2,119.88,2217232,114.20541358283,116.657677064669,114.049714314141,116.657677064669,2278476.46934244,0.0,1.0
2020-05-22,119.82,120.01,116.62,117.22,2287319,116.599289838911,116.784182720479,113.485304465146,114.069176722727,2350499.41520776,0.0,1.0
2020-05-26,116.64,120.48,116.19,120.44,3260965,113.504766873732,117.24154932225,113.066862680547,117.202624505078,3351039.50324068,0.0,1.0
2020-05-27,117.38,117.76,111.11,115.07,4978664,114.224875991416,114.59466175455,108.123410899695,111.976967799729,5116184.8524477,0.0,1.0
2020-05-28,121.35,122.1,116.77,117.99,4753182,118.088164095743,118.818004417719,113.631272529542,114.818479453289,4884474.57979231,0.0,1.0
2020-05-29,122.88,123.14,119.27,122.29,4571913,119.577038352574,119.830049664192,116.064073602795,119.002897299286,4698198.56035853,0.0,1.0
2020-06-01,122.78,124.28,122.37,123.28,2036792,119.479726309644,120.939406953596,119.08074693363,119.966286524295,2093052.3485792,0.0,1.0
2020-06-02,122.36,123.53,120.68,123.25,2357935,119.071015729337,120.20956663162,117.436173408111,119.937092911416,2423065.97313182,0.0,1.0
2020-06-03,117.93,122.15,117.19,122.15,3812966,114.760092227531,118.866660439184,114.039983109848,118.866660439184,3918287.89653173,0.0,1.0
2020-06-04,117.18,119.11,116.05,117.48,2905372,114.030251905555,115.908374334107,112.930625820444,114.322188034346,2985624.29943571,0.0,1.0
2020-06-05,118.32,119.2,113.28,115.44,3355341,115.139609194959,115.995955172744,110.235082231279,112.337022358571,3448022.36081744,0.0,1.0
2020-06-08,119.51,119.58,115.89,116.5,3500128,116.297622505828,116.365740935879,112.774926551756,113.36853001363,3596808.67301512,0.0,1.0
2020-06-09,121.07,121.76,118.54,120.1,2346047,117.815690375538,118.487143471756,115.353695689405,116.871763559116,2410849.60232915,0.0,1.0
2020-06-10,124.81,125.66,121.46,122.15,3956057,121.455160781126,122.282313146032,118.195207342966,118.866660439184,4065331.36175082,0.0,1.0
2020-06-11,122.42,127.54,121.94,124.66,3509391,119.129402955095,124.111779553119,118.662305149031,121.309192716731,3606327.53596475,0.0,1.0
2020-06-12,121.97,124.76,119.81,123.1,2525502,118.69149876191,121.406504759661,116.589558634618,119.79112484702,2595261.51538372,0.0,1.0
2020-06-15,126.52,127.5,122.71,122.9,3883336,123.119196715232,124.072854735947,119.411607879593,119.59650076116,3990601.65943411,0.0,1.0
2020-06-16,125.73,127.87,125.06,127.14,2513875,122.350431576083,124.432909294789,121.698440888451,123.722531381399,2583313.35393332,0.0,1.0
2020-06-17,128.11,129.01,126.29,126.73,2173497,124.666458197821,125.542266584193,122.895379016492,123.323552005385,2233533.41945562,0.0,1.0
2020-06-18,129.35,129.45,128.1,128.1,2461399,125.873127530155,125.970439573085,124.656726993528,124.656726993528,2529387.85980134,0.0,1.0
2020-06-19,130.19,131.24,127.9,131.13,4236546,126.690548690768,127.712325141535,124.462102907668,127.605281894312,4353568.03991956,0.0,1.0
2020-06-22,129.72,131.86,128.8,131.02,2869460,126.233182088997,128.315659807702,125.337911294039,127.498238647089,2948720.33676195,0.0,1.0
2020-06-23,130.6,133.6,130.2,131.32,2553356,127.089528066782,130.008889354687,126.700279895061,127.790174775879,2623884.89966515,0.0,1.0
2020-06-24,130.87,131.6,128.65,130.55,2208879,127.352270582693,128.062648496084,125.191943229644,127.040872045317,2269892.74244856,0.0,1.0
2020-06-25,130.74,131.89,129.09,131.48,2174400,127.225764926884,128.344853420581,125.620116218537,127.945874044567,2234461.36215707,0.0,1.0
2020-06-26,130.93,131.38,128.09,130.92,4905120,127.410657808452,127.848562001637,124.646995789235,127.400926604158,5040609.4171927,0.0,1.0
2020-06-29,130.69,132.37,129.2,130.98,1679646,127.177108905419,128.811951226646,125.72715946576,127.459313829917,1726041.24774727,0.0,1.0
2020-06-30,132.05,132.61,130.7,132.61,2177426,128.500552689269,129.045500129678,127.186840109712,129.045500129678,2237570.94644785,0.0,1.0
2020-07-01,135.22,135.52,131.33,132.04,3027101,131.585344450155,131.877280578946,127.799905980172,128.490821484976,3110715.70265223,0.0,1.0
2020-07-02,133.84,136.42,133.47,136.42,1894176,130.242438257719,132.753088965317,129.882383698877,132.753088965317,1946497.00382874,0.0,1.0
2020-07-06,134.27,136.52,133.51,135.47,2322068,130.660880042319,132.850401008247,129.921308516049,131.828624557481,2386208.25344983,0.0,1.0
2020-07-07,134.78,137.42,133.8,133.87,1896134,131.157171461262,133.726209394619,130.203513440547,130.271631870598,1948509.08778161,0.0,1.0
2020-07-08,135.61,136.34,134.51,135.91,1866832,131.964861417583,132.675239330973,130.894428945351,132.256797546373,1918397.70678734,0.0,1.0
2020-07-09,138.77,139.11,136.06,136.36,2312083,135.039921974176,135.370782920138,132.402765610768,132.694701739559,2375947.44738787,0.0,1.0
2020-07-10,140.81,141.25,138.29,139.42,2119864,137.025087649951,137.453260638843,134.572824168111,135.672450253222,2178418.96662422,0.0,1.0
2020-07-13,135.31,141.58,134.77,141.01,2570714,131.672925288792,137.774390380513,131.147440256969,137.219711735811,2641722.36302256,0.0,1.0
2020-07-14,138.53,138.79,133.48,134.2,2409410,134.806373071143,135.059384382762,129.89211490317,130.592761612268,2475962.81760249,0.0,1.0
2020-07-15,138.43,138.98,135.84,137.98,2050948,134.709061028213,135.244277264329,132.188679116322,134.271156835027,2107599.3661669,0.0,1.0
2020-07-16,138.05,138.36,135.75,137.84,1301890,134.339275265079,134.640942598162,132.101098277685,134.134919974925,1337850.85668628,0.0,1.0
2020-07-17,138.31,138.73,136.84,138.18,2040957,134.592286576697,135.000997157004,133.161799545624,134.465780920888,2097332.3943727,0.0,1.0
2020-07-20,141.53,142.31,138.75,139.43,1585262,137.725734359048,138.484768293903,135.02045956559,135.682181457515,1629050.16919418,0.0,1.0
2020-07-21,139.34,141.99,138.89,141.56,1473250,135.594600618878,138.173369756527,135.156696425692,137.754927971927,1513944.16933309,0.0,1.0
2020-07-22,138.3,140.95,137.87,140.95,2057910,134.582555372404,137.161324510053,134.164113587804,137.161324510053,2114753.67080419,0.0,1.0
2020-07-23,135.36,139.57,134.73,139.3,1896369,131.721581310257,135.818418317617,131.108515439797,135.555675801705,1948750.57896084,0.0,1.0
2020-07-24,135.24,136.26,132.72,133.75,1354384,131.604806858741,132.597389696629,129.152543376901,130.154857419082,1391794.84801496,0.0,1.0
2020-07-27,136.16,137.1443,134.82,135.49,1819469,132.500077653699,133.45792009226,131.196096278435,131.848086966067,1869726.44414208,0.0,1.0
2020-07-28,134.78,136.31,134.39,135.42,1319941,131.157171461262,132.646045718094,130.777654493835,131.779968536015,1356400.46211689,0.0,1.0
2020-07-29,135.93,136.505,134.685,135.77,1532761,132.276259954959,132.835804201808,131.064725020479,132.120560686271,1575098.98451123,0.0,1.0
2020-07-30,138.59,138.84,135.25,135.7,2717662,134.864760296901,135.108040404227,131.614538063034,132.05244225622,2792729.36644707,0.0,1.0
2020-07-31,141.62,142.84,137.1,142.04,4299630,137.813315197685,139.000522121433,133.414810857242,138.222025777992,4418394.54864394,0.0,1.0
2020-08-03,142.36,143.43,139.55,141.55,2234014,138.533424315368,139.574663174721,135.798955909031,137.745196767634,2295722.02240524,0.0,1.0
2020-08-04,146.32,146.5,143.105,143.24,2680365,142.386981215402,142.562142892677,139.258399035198,139.389770293154,2754402.14724896,0.0,1.0
2020-08-05,146.18,146.335,143.26,145.82,1937018,142.2507443553,142.401578021842,139.40923270174,141.900421000752,1990522.38723453,0.0,1.0
2020-08-06,146.95,147.36,144.5,146.33,1671696,143.000047085862,143.399026461876,140.615902034073,142.396712419695,1717871.65253519,0.0,1.0
2020-08-07,143.99,146.84,142.316,146.43,1514878,140.11961061513,142.893003838639,138.490607016479,142.494024462625,1556722.01958322,0.0,1.0
2020-08-10,140.7,143.99,139.5,142.77,1378381,136.918044402728,140.11961061513,135.750299887566,138.932403691382,1416454.69409097,0.0,1.0
2020-08-11,135.7,141.15,135.5601,141.15,2221709,132.05244225622,137.355948595913,131.916302708161,137.355948595913,2283077.1332122,0.0,1.0
2020-08-12,139.9,140.3,136.18,136.88,1714289,136.139548059286,136.528796231007,132.519540062285,133.200724362796,1761641.1580532,0.0,1.0
2020-08-13,141.77,142.85,140.58,141.12,1191474,137.95928326208,139.010253325726,136.801269951211,137.326754983034,1224384.94159986,0.0,1.0
2020-08-14,140.43,142.0091,139.95,141.6436,1904209,136.655301886816,138.191956356726,136.188204080751,137.836280839817,1956807.1357486,0.0,1.0
2020-08-17,140.45,140.97,138.31,139.25,1477013,136.674764295402,137.180786918639,134.592286576697,135.50701978024,1517811.11106682,0.0,1.0
2020-08-18,142.58,142.74,140.16,140.6,1413936,138.747510809815,138.903210078503,136.392559370905,136.820732359797,1452991.7956967,0.0,1.0
2020-08-19,141.86,143.62,141.07,142.28,1816572,138.046864100717,139.759556056288,137.278098961569,138.455574681024,1866749.42309437,0.0,1.0
2020-08-20,143.48,143.96,141.05,141.62,1268149,139.623319196186,140.090417002251,137.258636552983,137.813315197685,1303177.86145977,0.0,1.0
2020-08-21,141.21,142.99,140.84,142.76,1940008,137.414335821671,139.146490185828,137.05428126283,138.922672487089,1993594.9771319,0.0,1.0
2020-08-24,142.33,142.84,141.21,142.27,1842651,138.504230702489,139.000522121433,137.414335821671,138.445843476731,1893548.77825611,0.0,1.0
2020-08-25,142.21,142.4,141.0,142.01,857689,138.387456250973,138.57234913254,137.209980531518,138.192832165113,881380.119226972,0.0,1.0
2020-08-26,143.63,144.5,142.06,142.06,1580507,139.769287260581,140.615902034073,138.241488186578,138.241488186578,1624163.82639752,0.0,1.0
2020-08-27,141.77,143.74,139.85,143.38,1922978,137.95928326208,139.876330507804,136.090892037821,139.526007153256,1976094.57380338,0.0,1.0
2020-08-28,140.87,142.34,140.015,142.34,1553879,137.083474875709,138.513961906782,136.251456908656,138.513961906782,1596800.30673623,0.0,1.0
2020-08-31,139.47,141.11,138.09,141.08,2727367,135.721106274687,137.317023778741,134.378200082251,137.287830165862,2802702.43833803,0.0,1.0
2020-09-01,138.29,140.74,137.08,140.74,2720882,134.572824168111,136.9569692199,133.395348448656,136.9569692199,2796038.30941346,0.0,1.0
2020-09-02,139.56,140.3,136.64,138.0,2337422,135.808687113324,136.528796231007,132.967175459763,134.290619243613,2401986.36224056,0.0,1.0
2020-09-03,132.82,138.24,131.22,138.24,3430484,129.249855419831,134.524168146646,127.692862732949,134.524168146646,3525240.96371322,0.0,1.0
2020-09-04,130.13,132.6508,126.91,131.63,2430011,126.63216146501,129.085203443194,123.498713682659,128.091842108963,2497132.85923319,0.0,1.0
2020-09-08,124.3,127.5,123.33,127.46,4622778,120.958869362182,124.072854735947,120.01494254576,124.033929918775,4750468.55538527,0.0,1.0
2020-09-09,128.7,129.52,124.89,126.537,2776509,125.240599251109,126.038558003136,121.53301041547,123.13573976253,2853201.84059113,0.0,1.0
2020-09-10,127.26,131.129,126.34,129.88,2459965,123.839305832915,127.604308773883,122.944035037957,126.388881357685,2527914.24979704,0.0,1.0
2020-09-11,126.02,128.39,124.4,127.99,1746640,122.632636500581,124.938931918026,121.056181405112,124.549683746305,1794885.75864515,0.0,1.0
2020-09-14,126.18,128.01,125.9253,127.93,1377254,122.788335769269,124.569146154891,122.540481995926,124.491296520547,1415296.56405274,0.0,1.0
2020-09-15,128.33,129.86,127.5,127.99,2129559,124.880544692267,126.369418949099,124.072854735947,124.549683746305,2188381.76229482,0.0,1.0
2020-09-16,126.74,129.52,126.47,128.99,1832214,123.333283209678,126.038558003136,123.070540693767,125.522804175607,1882823.4870324,0.0,1.0
2020-09-17,125.26,126.54,123.54,124.22,2151772,121.893064974312,123.138659123818,120.219297835913,120.881019727838,2211208.33065279,0.0,1.0
2020-09-18,125.9,126.7,123.37,125.49,3402812,122.515862049065,123.294358392506,120.053867362932,122.116882673051,3496804.60664293,0.0,1.0
2020-09-21,128.29,128.47,124.15,124.33,2017441,124.841619875095,125.01678155237,120.812901297787,120.988062975061,2073166.83449757,0.0,1.0
2020-09-22,131.02,131.22,128.46,129.84,2082109,127.498238647089,127.692862732949,125.007050348077,126.349956540513,2139621.09653213,0.0,1.0
2020-09-23,128.42,132.32,127.935,131.57,2444503,124.968125530905,128.763295205181,124.496162122693,128.033454883204,2512025.15782607,0.0,1.0
2020-09-24,129.32,130.305,128.09,128.21,2001512,125.843933917276,126.802457540138,124.646995789235,124.763770240751,2056797.84303427,0.0,1.0
2020-09-25,131.19,132.015,128.69,129.51,1915724,127.66366912007,128.466493474244,125.230868046816,126.028826798843,1968640.20353062,0.0,1.0
2020-09-28,132.28,133.85,130.87,133.36,1796846,128.724370388009,130.252169462012,127.352270582693,129.775340451654,1846478.550748,0.0,1.0
2020-09-29,130.02,132.43,129.5,132.06,1793543,126.525118217787,128.870338452404,126.01909559455,128.510283893562,1843084.31515235,0.0,1.0
2020-09-30,130.41,131.99,129.45,129.73,2164435,126.904635185215,128.442165463511,125.970439573085,126.24291329329,2224221.10853588,0.0,1.0
2020-10-01,132.78,134.055,131.46,132.07,1868992,129.210930602659,130.451659150019,127.926411635981,128.520015097855,1920617.37039214,0.0,1.0
2020-10-02,129.07,132.24,127.71,131.37,1751296,125.600653809951,128.685445570837,124.277210026101,127.838830797344,1799670.36685992,0.0,1.0
2020-10-05,130.72,132.95,129.07,130.09,1270110,127.206302518298,129.376361075641,125.600653809951,126.593236647838,1305193.02827875,0.0,1.0
2020-10-06,124.84,130.4,124.52,130.36,3753713,121.484354394005,126.894903980922,121.172955856629,126.85597916375,3857398.20783972,0.0,1.0
2020-10-07,125.01,126.5,123.97,126.41,3257483,121.649784866986,123.099734306646,120.637739620513,123.012153468009,3347461.32329999,0.0,1.0
2020-10-08,125.99,126.38,124.42,126.1,1959558,122.603442887702,122.982959855129,121.075643813698,122.710486134925,2013684.98799934,0.0,1.0
2020-10-09,127.45,128.44,125.915,126.86,1991745,124.024198714482,124.987587939491,122.530458855504,123.450057661194,2046761.05857686,0.0,1.0
2020-10-12,130.88,132.065,127.83,128.98,2106617,127.362001786986,128.515149495709,124.393984477617,125.513072971313,2164806.05747022,0.0,1.0
2020-10-13,132.94,133.54,130.16,131.87,2117365,129.366629871348,129.950502128929,126.661355077889,128.325391011995,2175850.93914812,0.0,1.0
2020-10-14,132.75,133.86,131.74,133.79,2520501,129.18173698978,130.261900666305,128.198885356186,130.193782236254,2590122.37756542,0.0,1.0
2020-10-15,131.34,132.41,129.88,131.07,1903434,127.809637184465,128.850876043818,126.388881357685,127.546894668554,1956010.72866817,0.0,1.0
2020-10-16,131.92,133.26,131.05,132.5,1925033,128.37404703346,129.678028408724,127.527432259968,128.938456882455,1978206.33709405,0.0,1.0
2020-10-19,129.87,133.89,129.51,133.14,1454331,126.379150153392,130.291094279184,126.028826798843,129.561253957208,1494502.58797242,0.0,1.0
2020-10-20,127.36,130.6,127.09,130.42,2249230,123.936617875845,127.089528066782,123.673875359934,126.914366389508,2311358.31935455,0.0,1.0
2020-10-21,127.65,129.45,127.3,127.98,2200937,124.218822800342,125.970439573085,123.878230650087,124.539952542012,2261731.36821279,0.0,1.0
2020-10-22,126.92,128.01,125.3975,127.78,1792367,123.508444886952,124.569146154891,122.026869033341,124.345328456152,1841875.83163419,0.0,1.0
2020-10-23,126.77,127.65,125.53,127.24,1215209,123.362476822557,124.218822800342,122.155807490223,123.819843424329,1248775.55070158,0.0,1.0
2020-10-26,126.68,127.496,125.03,126.41,2166019,123.27489598392,124.06896225423,121.669247275572,123.012153468009,2225848.86184606,0.0,1.0
2020-10-27,126.62,127.58,126.095,127.36,1452780,123.216508758162,124.150704370291,122.705620532779,123.936617875845,1492908.74618954,0.0,1.0
2020-10-28,125.6,127.07,124.81,125.62,2079571,122.223925920274,123.654412951348,121.455160781126,122.24338832886,2137012.99179651,0.0,1.0
2020-10-29,123.9,126.17,122.77,125.79,2633669,120.569621190462,122.778604564976,119.469995105351,122.408818801842,2706416.30850387,0.0,1.0
2020-10-30,119.83,124.09,118.52,122.99,3313123,116.609021043204,120.754514072029,115.334233280819,119.684081599797,3404638.21356416,0.0,1.0
2020-11-02,119.81,121.055,117.79,120.94,2650022,116.589558634618,117.801093569099,114.623855367429,117.689184719729,2723221.01171183,0.0,1.0
2020-11-03,120.74,121.46,119.4,120.75,2022547,117.494560633869,118.195207342966,116.190579258605,117.504291838162,2078413.87263,0.0,1.0
2020-11-04,125.31,126.98,123.72,124.88,2594811,121.941720995777,123.56683211271,120.394459513187,121.523279211177,2666484.97130248,0.0,1.0
2020-11-05,128.33,128.88,126.28,128.88,3291699,124.880544692267,125.415760928383,122.885647812199,125.415760928383,3382622.43899516,0.0,1.0
2020-11-06,119.19,120.7,114.53,119.5,12151130,115.986223968451,117.455635816697,111.451482767906,116.287891301535,12486768.9898582,0.0,1.0
2020-11-09,116.97,121.3011,110.15,116.46,7097239,113.825896615402,118.04057850675,107.189215287565,113.329605196458,7293279.21426335,0.0,1.0
2020-11-10,118.93,120.53,114.78,116.99,4454291,115.733212656833,117.290205343715,111.694762875232,113.845359023988,4577327.60085722,0.0,1.0
2020-11-11,119.78,120.64,117.59,120.3,3573032,116.560365021739,117.397248590939,114.429231281569,117.066387644976,3671726.43016501,0.0,1.0
2020-11-12,119.32,122.32,118.97,120.93,2341420,116.112729624261,119.032090912165,115.772137474005,117.679453515436,2406094.7951535,0.0,1.0
2020-11-13,120.8,121.46,119.37,120.22,2111294,117.552947859627,118.195207342966,116.161385645726,116.988538010632,2169612.24574781,0.0,1.0
2020-11-16,118.6,120.705,117.55,119.25,3069469,115.412082915163,117.460501418843,114.390306464397,116.044611194209,3154253.99321142,0.0,1.0
2020-11-17,118.52,120.65,118.05,119.33,2954293,115.334233280819,117.406979795232,114.876866679048,116.122460828554,3035896.59721813,0.0,1.0
2020-11-18,116.84,118.575,116.65,118.34,2509222,113.699390959593,115.387754904431,113.514498078025,115.159071603545,2578531.82858465,0.0,1.0
2020-11-19,120.14,121.52,116.41,116.735,2839206,116.910688376288,118.253594568724,113.280949174993,113.597213314516,2917630.65958632,0.0,1.0
2020-11-20,121.87,123.0,119.1,119.53,3186929,118.59418671898,119.69381280409,115.898643129814,116.317084914414,3274958.47794234,0.0,1.0
2020-11-23,121.86,123.39,120.435,122.03,2086006,118.584455514686,120.073329771518,117.197758902932,118.749885987668,2143625.73961913,0.0,1.0
2020-11-24,120.25,121.97,119.74,121.49,3370626,117.017731623511,118.69149876191,116.521440204567,118.224400955845,3463729.56368746,0.0,1.0
2020-11-25,121.51,123.56,120.6,120.81,2850887,118.243863364431,120.238760244499,117.358323773767,117.56267906392,2929634.31262687,0.0,1.0
2020-11-27,124.17,125.0,122.41,123.58,2489440,120.832363706373,121.640053662693,119.119671750802,120.258222653085,2558203.4094041,0.0,1.0
2020-11-30,127.75,128.4,123.27,124.77,10085307,124.316134843273,124.948663122319,119.956555320002,121.416235963954,10363883.7458573,0.0,1.0
2020-12-01,127.24,128.0,125.66,127.58,2815287,123.98527389731,124.725833533918,122.445689389626,124.316576892635,2889190.84194379,0.17,1.0
2020-12-02,129.54,129.75,126.48,127.03,1905666,126.226441218623,126.431069539264,123.244714260702,123.780645576668,1955691.46413976,0.0,1.0
2020-12-03,128.38,130.87,128.1801,130.5,2352164,125.096113352222,127.522420582686,124.901326679382,127.161884970127,2413910.44236337,0.0,1.0
2020-12-04,128.69,129.15,126.25,126.415,2743137,125.398183730311,125.846417194574,123.020597528571,123.181376923361,2815146.83888256,0.0,1.0
2020-12-07,130.84,130.98,128.88,129.19,2671429,127.493187965451,127.629606845879,125.583323639463,125.885394017553,2741556.43872297,0.0,1.0
2020-12-08,132.15,132.54,129.7199,130.43,2835775,128.769678918025,129.149702942074,126.401739479972,127.093675529913,2910216.67056082,0.0,1.0
2020-12-09,133.17,133.63,130.84,131.56,4229637,129.763587903999,130.211821368261,127.493187965451,128.19477077908,4340668.81463472,0.0,1.0
2020-12-10,134.68,135.37,131.25,131.6575,2903822,131.234962971469,131.907313167863,127.89270040099,128.289776785092,2980049.96614373,0.0,1.0
2020-12-11,135.8,137.11,134.63,134.78,3195673,132.326314014891,133.602804967464,131.186241942745,131.332405028917,3279562.32009277,0.0,1.0
2020-12-14,137.54,138.59,136.6,138.5,3356949,134.021805814492,135.0449474177,133.105850474478,134.957249565997,3445071.96164099,0.0,1.0
2020-12-15,140.66,140.8,137.11,137.81,3394791,137.061998006882,137.198416887309,133.602804967464,134.284899369603,3483907.34852722,0.0,1.0
2020-12-16,141.6,143.445,139.33,139.5,4029311,137.977953346896,139.775759306819,135.766018642818,135.931670140481,4135084.07510261,0.0,1.0
2020-12-17,139.85,142.495,138.32,141.95,3625919,136.27271734155,138.850059761059,134.78185386259,138.319000547966,3721102.66854852,0.0,1.0
2020-12-18,142.61,142.97,139.58,140.66,4874221,138.962118127125,139.312909533939,136.009623786439,137.061998006882,5002173.73035505,0.0,1.0
2020-12-21,141.01,142.37,138.97,141.63,2631175,137.403045207951,138.728257189249,135.415227236004,138.007185964131,2700245.73464497,0.0,1.0
2020-12-22,139.43,141.72,138.69,141.24,2105095,135.863460700267,138.094883815834,135.142389475149,137.627161940082,2160355.65660682,0.0,1.0
2020-12-23,141.51,142.39,138.63,139.52,1762444,137.890255495193,138.747745600739,135.08392424068,135.95115855197,1808709.75649686,0.0,1.0
2020-12-24,141.81,142.2004,140.78,141.32,688124,138.182581667538,138.562995459816,137.17892847582,137.705115586041,706187.880284222,0.0,1.0
2020-12-28,140.72,142.55,138.78,142.3263,1743746,137.120463241351,138.903652892656,135.230087326852,138.685675010144,1789520.91700637,0.0,1.0
2020-12-29,140.7,142.13,140.28,141.0,1188570,137.100974829861,138.494396251373,136.691718188578,137.393301002206,1219771.04252928,0.0,1.0
2020-12-30,142.05,142.63,140.89,141.39,1684592,138.416442605414,138.981606538615,137.286114739013,137.773325026255,1728814.07075434,0.0,1.0
2020-12-31,143.6,143.86,141.91,141.91,1690246,139.926794495864,140.18014384523,138.280023724986,138.280023724986,1734616.49339201,0.0,1.0
2021-01-04,139.51,143.65,138.16,143.44,3587160,135.941414346225,139.975515524588,134.625946570672,139.770887203947,3681326.20957902,0.0,1.0
2021-01-05,141.32,141.4,138.49,140.23,2117989,137.705115586041,137.783069232,134.947505360252,136.642997159854,2173588.13582334,0.0,1.0
2021-01-06,136.8,140.2,136.39,138.52,2398688,133.300734589375,136.613764542619,132.901222153836,134.976737977487,2461655.73963878,0.0,1.0
2021-01-07,140.74,140.87,137.0,137.33,2936195,137.13995165284,137.266626327523,133.495618704271,133.817177493851,3013272.78681042,0.0,1.0
2021-01-08,141.86,142.0,139.93,140.86,1902761,138.231302696262,138.36772157669,136.350670987509,137.256882121778,1952710.20525005,0.0,1.0
2021-01-11,141.22,141.715,139.31,141.52,2589776,137.607673528593,138.090011712962,135.746530231329,137.899999700938,2657759.97327654,0.0,1.0
2021-01-12,139.06,141.8,137.3,141.09,2166387,135.502925087708,138.172837461793,133.787944876616,137.48099885391,2223256.62730161,0.0,1.0
2021-01-13,136.34,138.95,134.63,138.57,3696531,132.852501125112,135.395738824515,131.186241942745,135.025459006211,3793568.2977122,0.0,1.0
2021-01-14,138.94,139.38,136.13,136.83,3511759,135.38599461877,135.814739671543,132.64787280447,133.329967206609,3603945.86481366,0.0,1.0
2021-01-15,139.0,140.66,137.91,139.26,2443708,135.444459853239,137.061998006882,134.382341427051,135.697809202605,2507857.55554753,0.0,1.0
2021-01-19,141.43,143.0,138.0,139.41,2693340,137.812301849234,139.342142151174,134.470039278755,135.843972288777,2764042.62238304,0.0,1.0
2021-01-20,145.6,145.92,141.79,142.43,3288446,141.875635644831,142.187450228666,138.163093256048,138.786722423718,3374770.69564371,0.0,1.0
2021-01-21,145.97,147.28,144.74,145.609,3014038,142.23617125739,143.512662209964,141.037633950775,141.884405430002,3093159.23629477,0.0,1.0
2021-01-22,146.0,146.48,144.51,144.98,3369163,142.265403874625,142.733125750377,140.813517218644,141.271494888651,3457606.59023959,0.0,1.0
2021-01-25,146.3,150.3,145.38,148.81,3728814,142.55773004697,146.455412344905,141.661263118445,145.003525688924,3826698.75579711,0.0,1.0
2021-01-26,146.3,146.96,145.19,146.36,3660631,142.55773004697,143.200847626129,141.476123209293,142.616195281439,3756725.89009061,0.0,1.0
2021-01-27,146.23,148.93,144.5434,145.83,4368095,142.489520606756,145.120456157862,140.846062865832,142.099752376963,4482761.4629487,0.0,1.0
2021-01-28,143.01,146.63,142.9,146.2,3276700,139.351886356918,142.87928883655,139.244700093725,142.460287989522,3362716.35247036,0.0,1.0
2021-01-29,143.2,144.57,140.47,141.0,3665432,139.53702626607,140.871982453113,136.87685809773,137.393301002206,3761652.92070319,0.0,1.0
2021-02-01,145.87,147.29,143.53,143.79,4123097,142.138729199942,143.522406415709,139.85858505565,140.111934405016,4231332.04282402,0.0,1.0
2021-02-02,148.97,150.2997,146.15,146.15,4103718,145.159432980842,146.455120018733,142.411566960797,142.411566960797,4211444.3264647,0.0,1.0
2021-02-03,140.82,144.61,138.04,144.36,6695620,137.217905298799,140.910959276092,134.509016101734,140.667354132472,6871386.10917312,0.0,1.0
2021-02-04,138.63,142.15,137.76,140.56,3930236,135.08392424068,138.513884662862,134.236178340879,136.964555949433,4033408.26632516,0.0,1.0
2021-02-05,141.22,142.47,139.3,139.91,3899235,137.607673528593,138.825699246697,135.736786025584,136.331182576019,4001593.46190518,0.0,1.0
2021-02-08,142.46,142.49,139.34,142.0,2538357,138.815955040952,138.845187658187,135.775762848563,138.36772157669,2604991.17780316,0.0,1.0
2021-02-09,146.11,148.23,142.43,142.57,4472996,142.372590137818,144.438361755724,138.786722423718,138.923141304146,4590416.20952009,0.0,1.0
2021-02-10,144.61,147.41,144.12,146.95,2715306,140.910959276092,143.639336884647,140.433493194595,143.191103420384,2786585.2498431,0.0,1.0
2021-02-11,147.33,147.9405,144.61,145.33,2592827,143.561383238688,144.156266999411,140.910959276092,141.612542089721,2660891.06479893,0.0,1.0
2021-02-12,147.74,147.84,145.04,146.82,1666142,143.960895674227,144.058337731675,141.32996012312,143.064428745702,1709879.74148919,0.0,1.0
2021-02-16,145.78,147.9092,144.62,146.85,2526570,142.051031348238,144.125767635429,140.920703481837,143.093661362936,2592894.75834255,0.0,1.0
2021-02-17,145.83,146.03,143.365,145.07,1650592,142.099752376963,142.294636491859,139.69780566086,141.359192740355,1693921.53985923,0.0,1.0
2021-02-18,147.41,148.41,144.18,146.05,2091628,143.639336884647,144.613757459131,140.491958429064,142.314124903349,2146535.13561963,0.0,1.0
2021-02-19,145.95,148.98,145.44,147.68,2144319,142.216682845901,145.169177186586,141.719728352914,143.902430439758,2200609.32224886,0.0,1.0
2021-02-22,142.26,145.4,142.0,144.66,1828207,138.621070926056,141.680751529935,138.36772157669,140.959680304817,1876199.09500435,0.0,1.0
2021-02-23,141.17,141.965,136.19,140.23,2787212,137.558952499868,138.333616856583,132.706338038939,136.642997159854,2860378.84768261,0.0,1.0
2021-02-24,137.68,139.62,136.9344,138.2967,3735502,134.15822469492,136.048600609419,133.431696714585,134.759149863204,3833562.32187436,0.0,1.0
2021-02-25,135.24,138.96,134.1,137.25,3022496,131.78063849318,135.405483030259,130.669799038268,133.739223847892,3101839.26648037,0.0,1.0
2021-02-26,133.97,137.83,133.91,135.71,3630521,130.543124363586,134.304387781093,130.484659129117,132.238616163187,3725825.47523025,0.0,1.0
2021-03-01,137.27,137.86,134.76,134.84,2867594,133.758712259382,134.333620398327,131.312916617428,131.390870263386,2942870.94822408,0.0,1.0
2021-03-02,136.82,138.28,135.605,137.15,2720481,133.485874498526,134.910296196874,132.300482468738,133.807832827605,2788431.44878307,0.17,1.0
2021-03-03,133.05,136.75,132.72,135.93,2778667,129.80774449663,133.41758030751,129.485786167552,132.617562641315,2848070.78178296,0.0,1.0
2021-03-04,131.29,134.77,130.51,132.57,2938303,128.090633408212,131.485830333039,127.329640994026,129.339441472516,3011694.06853185,0.0,1.0
2021-03-05,132.6,132.93,129.51,131.53,2511029,129.368710411523,129.690668740602,126.354009693789,128.324784920269,2573747.88958507,0.0,1.0
2021-03-08,127.21,132.52,127.17,131.99,2182194,124.110057703242,129.290659907504,124.071032451232,128.773575318378,2236699.4575392,0.0,1.0
2021-03-09,130.93,133.04,129.965,130.24,2936954,127.739406140126,129.797988183628,126.797921935397,127.066220542962,3010311.37406555,0.0,1.0
2021-03-10,130.12,132.64,129.81,132.64,1842468,126.949144786934,129.407735663533,126.64669908386,129.407735663533,1888487.99700362,0.0,1.0
2021-03-11,131.34,132.81,131.0001,132.46,2218060,128.139414973224,129.573592984573,127.807797894273,129.23212202949,2273461.29573695,0.0,1.0
2021-03-12,130.49,131.0,129.21,129.93,1327980,127.310128368022,127.807700331143,126.061320303717,126.763774839888,1361149.44208576,0.0,1.0
2021-03-15,130.89,130.94,129.14,130.44,2181703,127.700380888117,127.749162453129,125.993026112701,127.26134680301,2236196.19365264,0.0,1.0
2021-03-16,131.74,133.7,131.5,132.46,2280987,128.529667493319,130.441904841785,128.295515981262,129.23212202949,2337960.04642757,0.0,1.0
2021-03-17,130.6,131.25,128.75,131.25,2398562,127.417447811048,128.051608156202,125.612529905608,128.051608156202,2458471.76019828,0.0,1.0
2021-03-18,128.0,130.58,127.29,130.04,3482545,124.88080643043,127.397935185043,124.188108207261,126.871094282915,3569529.79998838,0.0,1.0
2021-03-19,128.4,129.81,127.98,128.52,4191447,125.271058950525,126.64669908386,124.861293804425,125.388134706553,4296138.30447902,0.0,1.0
2021-03-22,131.41,132.46,128.6,129.41,3153595,128.20770916424,129.23212202949,125.466185210572,126.256446563765,3232363.49554547,0.0,1.0
2021-03-23,133.05,134.48,131.04,131.54,2521454,129.80774449663,131.20289725597,127.846725583152,128.334541233271,2584433.27862237,0.0,1.0
2021-03-24,129.8,133.31,129.71,132.97,2166005,126.636942770858,130.061408634692,126.549135953836,129.729693992611,2220106.09896608,0.0,1.0
2021-03-25,130.03,130.43,128.17,129.06,1956618,126.861337969912,127.251590490007,125.04666375147,125.914975608682,2005489.16329687,0.0,1.0
2021-03-26,132.85,133.0,129.68,130.24,2229565,129.612618236583,129.758962931618,126.519867014829,127.066220542962,2285253.66032918,0.0,1.0
2021-03-29,134.97,136.01,131.53,132.51,2366965,131.680956593087,132.695613145334,128.324784920269,129.280903594502,2426085.55037465,0.0,1.0
2021-03-30,134.43,134.51,132.44,133.41,1951959,131.154115690958,131.232166194977,129.212609403485,130.158971764716,2000713.79375013,0.0,1.0
2021-03-31,135.37,136.67,134.27,134.71,2305157,132.071209113182,133.339529803491,130.99801468292,131.427292455025,2362733.74935624,0.0,1.0
2021-04-01,137.96,138.42,136.279,136.73,1724973,134.598094180797,135.046884578907,132.958057965098,133.398067681505,1768058.28142218,0.0,1.0
2021-04-05,141.54,141.75,137.2736,137.51,2424555,138.090854235649,138.295736808698,133.928420856314,134.15906009569,2485113.9968646,0.0,1.0
2021-04-06,141.28,142.42,140.4,141.09,2129764,137.837190097587,138.949409779858,136.978634553378,137.651820150542,2182959.8942562,0.0,1.0
2021-04-07,142.01,142.77,140.76,141.3,1910223,138.54940094676,139.290880734941,137.329861821463,137.856702723591,1957935.33841579,0.0,1.0
2021-04-08,141.55,143.23,140.69,142.84,1776000,138.100610548651,139.73967113305,137.261567630446,139.359174925958,1820359.80146111,0.0,1.0
2021-04-09,140.46,140.73,138.44,140.6,1765484,137.037172431392,137.300592882456,135.066397204912,137.173760813425,1809581.13948353,0.0,1.0
2021-04-12,141.45,141.69,139.33,139.42,2058075,138.003047418627,138.237198930684,135.934709062123,136.022515879145,2109480.29188743,0.0,1.0
2021-04-13,142.11,143.88,141.45,142.59,2105334,138.646964076784,140.373831478205,138.003047418627,139.115267100898,2157919.69721246,0.0,1.0
2021-04-14,141.61,143.05,141.27,141.92,1424886,138.159148426665,139.564057499008,137.827433784584,138.461594129739,1460475.89868509,0.0,1.0
2021-04-15,142.77,142.97,140.62,141.61,1654333,139.290880734941,139.486006994988,137.19327343943,138.159148426665,1695653.88031,0.0,1.0
2021-04-16,141.05,142.41,140.27,142.11,2468399,137.612794898532,138.939653466855,136.851802484347,138.646964076784,2530053.10448581,0.0,1.0
2021-04-19,139.63,141.35,138.75,140.0,2856281,136.227398452194,137.905484288603,135.368842907985,136.588382033282,2927623.37504344,0.0,1.0
2021-04-20,140.86,141.75,138.83,139.6,2058558,137.427424951487,138.295736808698,135.446893412004,136.198129513187,2109975.35595505,0.0,1.0
2021-04-21,141.04,141.2,139.09,140.31,1576787,137.60303858553,137.759139593568,135.700557550066,136.890827736356,1616170.98551039,0.0,1.0
2021-04-22,141.26,143.27,140.42,141.11,2498526,137.817677471582,139.77869638506,136.998147179382,137.671332776546,2560932.59758188,0.0,1.0
2021-04-23,143.14,143.6,140.84,142.52,2367732,139.651864316029,140.100654714138,137.407912325482,139.046972909882,2426871.70801414,0.0,1.0
2021-04-26,143.79,145.39,143.04,143.63,1749388,140.286024661183,141.847034741564,139.554301186005,140.129923653145,1793083.10380544,0.0,1.0
2021-04-27,143.46,144.425,142.5,144.36,2159538,139.964066332105,140.905550536834,139.027460283877,140.842134502319,2213477.57034218,0.0,1.0
2021-04-28,143.99,144.95,143.315,144.09,1453763,140.481150921231,141.417756969459,139.822599793571,140.578714051255,1490074.17007405,0.0,1.0
2021-04-29,146.34,146.72,143.49,144.3,1698774,142.77388447679,143.14462437088,139.993335271112,140.783596624305,1741204.89941852,0.0,1.0
2021-04-30,142.08,146.29,141.9,145.1,2551365,138.617695137777,142.725102911778,138.442081503734,141.564101664495,2615091.37660744,0.0,1.0
2021-05-03,141.18,143.47,141.05,142.71,2242902,137.739626967563,139.973822645107,137.612794898532,139.232342856927,2298923.78345536,0.0,1.0
2021-05-04,137.06,140.88,135.75,140.73,2511907,133.720026010583,137.446937577492,132.441949007272,137.300592882456,2574647.81971215,0.0,1.0
2021-05-05,137.86,140.61,137.63,138.02,2126684,134.500531050774,137.183517126427,134.276135851719,134.656632058812,2179802.96396988,0.0,1.0
2021-05-06,141.34,141.42,137.58,137.58,1957339,137.895727975601,137.97377847962,134.227354286707,134.227354286707,2006228.17197752,0.0,1.0
2021-05-07,142.42,143.84,141.78,142.59,1604060,138.949409779858,140.334806226195,138.325005747706,139.115267100898,1644125.19320479,0.0,1.0
2021-05-10,140.65,143.33,140.62,141.4523,3119100,137.222542378437,139.837234263074,137.19327343943,138.005291370618,3197006.90131607,0.0,1.0
2021-05-11,141.36,142.469,138.69,138.9,4112806,137.915240601606,138.997215713569,135.310305029971,135.515187603021,4215533.05946399,0.0,1.0
2021-05-12,139.67,142.7,137.785,141.66,5809164,136.266423704204,139.222586543924,134.427358703256,138.207929991677,5954261.61356701,0.0,1.0
2021-05-13,139.13,140.935,138.03,138.92,2323307,135.739582802076,137.500597299005,134.666388371814,135.534700229026,2381337.08854346,0.0,1.0
2021-05-14,138.62,140.71,137.845,140.21,2494463,135.242010838954,137.281080256451,134.48589658127,136.793264606332,2556768.1145451,0.0,1.0
2021-05-17,137.53,138.35,136.45,137.05,2031248,134.178572721695,134.97859038789,133.124890917438,133.710269697581,2081983.22409813,0.0,1.0
2021-05-18,138.06,140.69,136.76,137.31,2079563,134.695657310821,137.261567630446,133.427336620512,133.963933835643,2131505.00552132,0.0,1.0
2021-05-19,138.88,139.2,135.5635,135.98,1720149,135.495674977016,135.807876993092,132.259993769778,132.666344206327,1763113.79061009,0.0,1.0
2021-05-20,141.81,143.1,139.01,139.92,2459051,138.354274686713,139.612839064019,135.622507046047,136.510331529263,2520471.61607136,0.0,1.0
2021-05-21,140.17,143.19,139.88,142.47,2967350,136.754239354323,139.700645881041,136.471306277254,138.99819134487,3041466.58607298,0.0,1.0
2021-05-24,142.09,142.669,140.17,141.39,1649846,138.627451450779,139.192341973617,136.754239354323,137.944509540613,1691054.80687016,0.0,1.0
2021-05-25,143.26,143.84,141.5,142.59,1897034,139.768940072057,140.334806226195,138.051828983639,139.115267100898,1944416.91193974,0.0,1.0
2021-05-26,143.99,145.73,143.175,144.0,1617018,140.481150921231,142.178749383645,139.686011411537,140.490907234233,1657406.84990937,0.0,1.0
2021-05-27,142.93,144.455,142.52,143.32,1913199,139.446981742979,140.934819475842,139.046972909882,139.827477950072,1960985.67105608,0.0,1.0
2021-05-28,142.93,144.21,142.72,143.31,1341038,139.446981742979,140.695789807283,139.242099169929,139.817721637069,1374533.59652691,0.0,1.0
2021-06-01,143.62,144.15,142.17,142.17,2610349,140.286024661183,140.803721312558,138.869684765913,138.869684765913,2672385.39466386,0.17,1.0
2021-06-02,141.4,143.86,140.93,143.69,1522093,138.117559442218,140.520453333504,137.658469958923,140.35439969061,1558266.386035,0.0,1.0
2021-06-03,141.99,142.55,140.65,140.89,1574907,138.693863261673,139.240863497087,137.384969841216,137.619398513537,1612335.54009593,0.0,1.0
2021-06-04,145.21,145.82,142.635,142.9,1919455,141.839114615307,142.434954157456,139.323890318534,139.582738644222,1965071.9147955,0.0,1.0
2021-06-07,145.72,145.96,144.05,144.74,1510505,142.337275543989,142.571704216309,140.706042699091,141.380025132013,1546402.99077507,0.0,1.0
2021-06-08,145.5,147.26,145.2,146.45,1157937,142.122382594361,143.841526191379,141.829346753961,143.050329422297,1185456.01631847,0.0,1.0
2021-06-09,145.82,147.44,145.57,146.28,1769813,142.434954157456,144.01734769562,142.190757623788,142.884275779403,1811873.58950325,0.0,1.0
2021-06-10,145.66,146.402,142.31,146.36,3279122,142.278668375908,143.003443687833,139.006434824767,142.962418670177,3357052.15667367,0.0,1.0
2021-06-11,146.39,146.76,144.975,145.23,1247505,142.991722254217,143.353133124045,141.60956987366,141.858650338001,1277152.6496151,0.0,1.0
2021-06-14,148.55,148.74,146.15,146.66,1746219,145.101580305102,145.287169670689,142.757293581896,143.255454510578,1787718.86498109,0.0,1.0
2021-06-15,144.8,148.93,144.31,148.92,1795641,141.438632300093,145.472759036277,140.960007094105,145.46299117493,1838315.40627694,0.0,1.0
2021-06-16,142.6,144.26,140.45,143.96,2920572,139.289702803821,140.911167787372,137.189612614282,140.618131946971,2989981.0166626,0.0,1.0
2021-06-17,141.93,143.55,140.67,142.14,2199667,138.635256093593,140.217649631757,137.404505563909,138.840381181873,2251943.30870088,0.0,1.0
2021-06-18,141.12,142.64,139.9154,142.0,3235657,137.844059324511,139.328774249208,136.667422746688,138.703631123019,3312554.18679335,0.0,1.0
2021-06-21,140.96,142.09,138.7887,139.38,2628513,137.687773542963,138.79154187514,135.566877808756,136.144451450186,2690981.07221835,0.0,1.0
2021-06-22,140.86,141.66,140.07,141.17,1531746,137.590094929497,138.371523837232,136.818433883108,137.892898631244,1568148.79494457,0.0,1.0
2021-06-23,138.62,141.67,138.23,140.92,1730136,135.402093987838,138.381291698579,135.021147395317,137.648702097577,1771253.6435481,0.0,1.0
2021-06-24,138.65,139.5,137.6,138.56,1642954,135.431397571878,136.261665786347,134.405772130475,135.343486819758,1681999.71486746,0.0,1.0
2021-06-25,138.59,139.72,138.05,139.19,2266808,135.372790403798,136.476558735974,134.845325891076,135.958862084599,2320679.95187891,0.0,1.0
2021-06-28,142.98,144.47,139.49,139.69,2627094,139.660881534995,141.116292875652,136.251897925,136.447255151934,2689528.34889475,0.0,1.0
2021-06-29,144.1,144.53,142.23,143.18,1575422,140.754882005825,141.174900043732,138.928291933993,139.856238761929,1612862.77935713,0.0,1.0
2021-06-30,143.83,144.6399,143.15,144.32,1799895,140.491149749464,141.282248839932,139.826935177889,140.969774955452,1842670.50495106,0.0,1.0
2021-07-01,142.14,143.82,141.43,143.46,2621647,138.840381181873,140.481381888117,138.146863026258,140.129738879636,2683951.89791262,0.0,1.0
2021-07-02,143.41,143.91,142.13,143.29,1224488,140.080899572903,140.569292640237,138.830613320526,139.963685236743,1253588.6378186,0.0,1.0
2021-07-06,143.0,143.785,141.96,143.54,1884315,139.680417257689,140.447194373404,138.664559677633,140.20788177041,1929096.79316674,0.0,1.0
2021-07-07,142.95,144.245,142.5405,144.09,1956862,139.631577950955,140.896515995352,139.231584028808,140.745114144478,2003367.91293911,0.0,1.0
2021-07-08,140.45,142.38,140.045,141.32,1863743,137.189612614282,139.074809854194,136.794014229741,138.039416551444,1908035.88815404,0.0,1.0
2021-07-09,140.99,141.48,139.4918,139.55,1738664,137.717077127004,138.195702332991,136.253656140042,136.31050509308,1779984.31620746,0.0,1.0
2021-07-12,141.39,142.55,140.56,142.55,1946541,138.107791580871,139.240863497087,137.297059089096,139.240863497087,1992801.62863831,0.0,1.0
2021-07-13,143.25,145.92,142.46,143.44,2695779,139.924613791356,142.532632770922,139.152952744967,140.110203156943,2759845.68609084,0.0,1.0
2021-07-14,143.12,145.0,142.53,143.31,1933422,139.797631593849,141.633989527027,139.221327774394,139.983220959436,1979370.84831253,0.0,1.0
2021-07-15,142.66,144.5,141.57,143.35,2423203,139.348309971901,141.145596459692,138.283613085112,140.022292404823,2480791.76596909,0.0,1.0
2021-07-16,143.1,144.015,141.23,142.63,3419660,139.778095871155,140.671855184378,137.951505799324,139.319006387861,3500930.12034645,0.0,1.0
2021-07-19,141.24,145.17,140.36,143.05,2199081,137.961273660671,141.800043169921,137.101701862162,139.729256564422,2251343.38208522,0.0,1.0
2021-07-20,141.07,141.99,139.88,141.35,1870084,137.795220017777,138.693863261673,136.632844517521,138.068720135484,1914527.58554299,0.0,1.0
2021-07-21,140.72,143.89,140.2,143.89,2071217,137.453344870643,140.549756917544,136.945416080615,140.549756917544,2120440.62306591,0.0,1.0
2021-07-22,142.29,142.46,140.065,140.065,1913187,138.986899102073,139.152952744967,136.813549952435,136.813549952435,1958654.95229212,0.0,1.0
2021-07-23,144.99,145.36,141.77,142.65,2269570,141.62422166568,141.985632535508,138.478970312046,139.338542110554,2323507.59234388,0.0,1.0
2021-07-26,145.25,146.005,143.8,145.12,1307051,141.878186060694,142.615659592369,140.461846165424,141.751203863187,1338113.79339728,0.0,1.0
2021-07-27,141.93,145.22,140.32,145.06,2126816,138.635256093593,141.848882476654,137.062630416775,141.692596695107,2177360.96419957,0.0,1.0
2021-07-28,143.56,145.17,142.24,142.35,1353862,140.227417493103,141.800043169921,138.93805979534,139.045506270154,1386037.28282709,0.0,1.0
2021-07-29,143.38,144.63,142.88,143.95,1639677,140.051595988863,141.272578657199,139.563202921528,140.608364085624,1678644.83514129,0.0,1.0
2021-07-30,143.96,145.4,142.4544,142.84,2825241,140.618131946971,142.024703980895,139.147482742613,139.524131476141,2892384.42246822,0.0,1.0
2021-08-02,144.11,145.64,143.81,144.995,2054232,140.764649867171,142.259132653215,140.471614026771,141.629105596353,2103051.96510165,0.0,1.0
2021-08-03,139.8,143.32,137.17,142.64,4492530,136.554701626747,139.992988820783,133.985754092567,139.328774249208,4599297.47213466,0.0,1.0
2021-08-04,139.91,141.34,138.36,139.52,2897442,136.662148101561,138.058952274138,135.148129592824,136.28120150904,2966301.3193583,0.0,1.0
2021-08-05,136.87,146.5,134.84,144.83,5516305,133.692718252167,143.099168729031,131.709842398788,141.467935884133,5647403.05396373,0.0,1.0
2021-08-06,136.34,137.33,135.41,136.47,2401301,133.175021600792,134.142039874114,132.26661049555,133.302003798299,2458369.25276724,0.0,1.0
2021-08-09,136.16,137.84,135.43,136.71,1723064,132.999200096552,134.640200802796,132.286146218243,133.53643247062,1764013.57353789,0.0,1.0
2021-08-10,137.03,137.09,135.16,136.11,2210377,133.849004033714,133.907611201794,132.022413961882,132.950360789818,2262907.83780287,0.0,1.0
2021-08-11,138.3,138.445,137.06,137.92,1841281,135.089522424744,135.231156414271,133.878307617754,134.718343693569,1885040.06624097,0.0,1.0
2021-08-12,138.99,139.02,136.93,138.11,1871643,135.763504857665,135.792808441705,133.751325420247,134.903933059156,1916123.6360444,0.0,1.0
2021-08-13,138.68,139.4,138.19,138.94,1569888,135.460701155918,136.16398717288,134.98207594993,135.714665550932,1607197.26077166,0.0,1.0
2021-08-16,140.0,140.02,137.4,137.96,1789060,136.750058853681,136.769594576374,134.210414903541,134.757415138956,1831578.00515461,0.0,1.0
2021-08-17,141.04,142.159,138.64,139.17,2340827,137.765916433737,138.858940118432,135.421629710531,135.939326361906,2396458.05454934,0.0,1.0
2021-08-18,139.99,141.9,139.825,140.94,2091059,136.740290992334,138.605952509552,136.579121280114,137.66823782027,2140754.17922294,0.0,1.0
2021-08-19,140.6,141.41,139.08,139.38,1888512,137.336130534483,138.127327303565,135.851415609785,136.144451450186,1933393.53720419,0.0,1.0
2021-08-20,140.17,141.775,139.63,140.92,2329934,136.916112496575,138.483854242719,136.388647983854,137.648702097577,2385306.17635064,0.0,1.0
2021-08-23,142.82,143.5,139.32,140.15,1895942,139.504595753448,140.168810325023,136.085844282106,136.896576773881,1941000.11528335,0.0,1.0
2021-08-24,142.57,144.35,142.16,143.16,1502193,139.260399219781,140.999078539492,138.859916904566,139.836703039236,1537893.45147575,0.0,1.0
2021-08-25,141.86,142.77,140.0106,142.77,1638165,138.566881064166,139.455756446715,136.760412786709,139.455756446715,1677096.90162101,0.0,1.0
2021-08-26,141.47,142.89,141.18,141.98,1016396,138.185934471645,139.572970782875,137.902666492591,138.684095400326,1040551.21579327,0.0,1.0
2021-08-27,142.94,143.32,141.21,141.52,1143969,139.621810089608,139.992988820783,137.931970076631,138.234773778378,1171156.05903587,0.0,1.0
2021-08-30,143.29,144.33,141.01,142.2,2011369,139.963685236743,140.979542816799,137.736612849697,138.898988349953,2059170.3020859,0.0,1.0
2021-08-31,145.21,147.13,142.6,143.66,3467609,142.005168258201,143.882793236204,139.452771803729,140.489377260334,3545867.44317963,0.17,1.0
2021-09-01,146.43,147.0,144.95,145.34,1570086,143.198242462974,143.755662378318,141.75090654243,142.132299116087,1605520.35433987,0.0,1.0
2021-09-02,145.4,147.76,144.99,146.87,2240597,142.190974896649,144.498888932111,141.790023729472,143.628531520432,2291163.72566398,0.0,1.0
2021-09-03,146.6,146.945,144.96,144.96,1192674,143.364490507901,143.701876246136,141.76068583919,141.76068583919,1219590.76323969,0.0,1.0
2021-09-07,145.22,147.09,145.12,147.09,1495691,142.014947554962,143.843676049162,141.917154587357,143.843676049162,1529446.37701562,0.0,1.0
2021-09-08,144.1,147.54,143.9,145.76,2200367,140.919666317793,144.283744403381,140.724080382585,142.543029580025,2250025.79827969,0.0,1.0
2021-09-09,142.31,144.24,140.81,143.27,2624679,139.169172197676,141.056576472439,137.702277683612,140.107984686678,2683913.84810032,0.0,1.0
2021-09-10,145.13,146.93,141.47,142.02,3664201,141.926933884118,143.687207300995,138.3477112698,138.885572591624,3746896.21325997,0.0,1.0
2021-09-13,144.68,146.91,143.91,145.41,2131579,141.486865529898,143.667648707474,140.733859679345,142.20075419341,2179685.36206516,0.0,1.0
2021-09-14,145.37,145.935,144.31,145.22,1318419,142.161637006368,142.714167273332,141.125031549762,142.014947554962,1348173.62873653,0.0,1.0
2021-09-15,137.04,142.24,135.84,142.15,6358999,134.01548280493,139.100717120353,132.841967193678,139.01270344951,6502511.5361368,0.0,1.0
2021-09-16,135.96,139.7,135.525,137.91,4637594,132.959318754804,136.616775743204,132.533919345725,134.866281623087,4742257.15162382,0.0,1.0
2021-09-17,133.88,135.56,133.2,135.17,4178675,130.925225028634,132.568146884386,130.260232848925,132.18675431073,4272981.0766233,0.0,1.0
2021-09-20,130.09,132.53,128.76,131.98,3533237,127.218871556431,129.605019965976,125.918225087294,129.067158644152,3612976.56319893,0.0,1.0
2021-09-21,126.76,130.4999,126.56,130.01,3689788,123.962365735208,127.619724930641,123.7667798,127.140637182348,3773060.67132565,0.0,1.0
2021-09-22,126.4,127.62,124.88,126.19,4214447,123.610311051833,124.803385256605,122.123857944247,123.404945819864,4309560.39400809,0.0,1.0
2021-09-23,127.89,129.12,126.115,126.99,2571710,125.067426269137,126.27027977067,123.33160109416,124.187289560698,2629749.42166186,0.0,1.0
2021-09-24,129.9,130.02,126.86,127.04,2327378,127.033064917983,127.150416479108,124.060158702812,124.2361860445,2379903.23539145,0.0,1.0
2021-09-27,131.98,132.56,128.94,129.27,3326994,129.067158644152,129.634357856257,126.094252428982,126.416969222076,3402078.9853337,0.0,1.0
2021-09-28,133.77,135.0,131.52,131.86,4349772,130.817652764269,132.020506265802,128.617310993173,128.949807083027,4447939.46493228,0.0,1.0
2021-09-29,137.94,139.59,133.81,133.85,5656553,134.895619513369,136.50920347884,130.856769951311,130.895887138353,5784212.44244088,0.0,1.0
2021-09-30,142.25,144.125,138.85,139.31,5018452,139.110496417114,140.944114559694,135.785535518568,136.235383169548,5131710.51348628,0.0,1.0
2021-10-01,143.59,144.11,139.54,141.9,3196229,140.420922183011,140.929445614554,136.460306995037,138.768221030499,3268362.82638746,0.0,1.0
2021-10-04,143.16,145.46,140.02,143.36,3215830,140.000412422313,142.249650677212,136.929713239538,140.195998357522,3288406.18991366,0.0,1.0
2021-10-05,144.09,144.73,142.6,143.13,2682152,140.909887021033,141.5357620137,139.452771803729,139.971074532032,2742683.92268538,0.0,1.0
2021-10-06,134.07,143.58,132.86,143.58,8344344,131.111031667082,140.411142886251,129.92773675907,140.411142886251,8532662.62842533,0.0,1.0
2021-10-07,137.59,138.12,134.4,134.76,3627336,134.553344126754,135.071646855056,131.433748460177,131.785803143552,3709199.22859624,0.0,1.0
2021-10-08,139.99,140.56,137.41,137.48,2163164,136.900375349257,137.457795264601,134.377316785066,134.445771862389,2211983.18549127,0.0,1.0
2021-10-11,139.47,140.61,137.51,139.92,1908240,136.391851917714,137.506691748403,134.47510975267,136.831920271934,1951305.95455633,0.0,1.0
2021-10-12,136.67,139.83,136.0,139.53,3092043,133.653648824794,136.74390660109,132.998435941845,136.450527698277,3161825.51337578,0.0,1.0
2021-10-13,136.44,137.76,132.9501,136.96,3097484,133.428724999304,134.719592171681,130.015848222882,133.937248430847,3167389.3081284,0.0,1.0
2021-10-14,135.71,137.66,134.62,136.72,2434432,132.714836335793,134.621799204077,131.648892988906,133.702545308596,2489373.27462083,0.0,1.0
2021-10-15,134.75,136.69,133.27,135.85,3298904,131.776023846792,133.673207418315,130.328687926248,132.851746490439,3373355.03852222,0.0,1.0
2021-10-18,134.71,135.73,134.2,134.65,1755898,131.73690665975,132.734394929314,131.238162524968,131.678230879187,1795525.83689344,0.0,1.0
2021-10-19,136.75,136.77,134.5,135.48,1614628,133.731883198877,133.751441792398,131.531541427781,132.489912510303,1651067.59673488,0.0,1.0
2021-10-20,139.2,139.32,137.21,137.46,1763163,136.127810905183,136.245162466308,134.181730849857,134.426213268868,1802954.79643723,0.0,1.0
2021-10-21,140.63,140.84,138.27,139.21,1853825,137.526250341924,137.731615573893,135.218336306463,136.137590201943,1895662.89418804,0.0,1.0
2021-10-22,141.07,144.16,140.6,141.0,2495305,137.956539399383,140.978342098356,137.496912451643,137.88808432206,2551620.08182103,0.0,1.0
2021-10-25,142.19,143.79,140.5,141.11,2155559,139.051820636551,140.61650811822,137.399119484039,137.995656586425,2204206.55268597,0.0,1.0
2021-10-26,142.4,144.11,141.72,142.92,1542995,139.25718586852,140.929445614554,138.592193688811,139.765709300063,1577817.95337622,0.0,1.0
2021-10-27,140.37,142.76,140.31,142.68,1696972,137.271988626153,139.609240551896,137.213312845591,139.531006177812,1735269.97039961,0.0,1.0
2021-10-28,140.23,141.19,139.1,140.25,1372571,137.135078471507,138.073890960508,136.030017937578,137.154637065028,1403547.75361135,0.0,1.0
2021-10-29,140.25,140.84,138.91,140.42,1990465,137.154637065028,137.731615573893,135.84421129913,137.320885109955,2035386.64257952,0.0,1.0
2021-11-01,141.77,143.41,140.02,140.91,2045074,138.641090172613,140.244894841324,136.929713239538,137.800070651216,2091228.08122056,0.0,1.0
2021-11-02,140.17,141.75,138.74,141.555,2395081,137.076402690944,138.621531579092,135.677963254203,138.430835292264,2449134.1848744,0.0,1.0
2021-11-03,139.5,140.72,136.42,137.7,3562328,136.421189807996,137.614264012768,133.409166405783,134.660916391118,3642724.100995,0.0,1.0
2021-11-04,142.48,146.72,142.0,143.375,3496280,139.335420242604,143.481842069026,138.866013998103,140.210667302662,3575185.50224089,0.0,1.0
2021-11-05,139.57,144.7,138.61,144.19,2757821,136.489644885319,141.506424123419,135.550832396317,141.007679988637,2820060.65217187,0.0,1.0
2021-11-08,138.16,140.32,137.64,139.99,2538269,135.110764042098,137.223092142351,134.602240610556,136.900375349257,2595553.71125525,0.0,1.0
2021-11-09,139.79,141.0,138.67,139.35,1794835,136.704789414048,137.88808432206,135.60950817688,136.274500356589,1835341.58331557,0.0,1.0
2021-11-10,139.28,141.96,138.5,139.67,2058869,136.206045279266,138.826896811061,135.443260131953,136.587437852923,2105334.41252223,0.0,1.0
2021-11-11,144.45,145.81,139.75,140.15,3109450,141.261941704408,142.591926063827,136.665672227006,137.056844097424,3179625.36179682,0.0,1.0
2021-11-12,145.44,146.59,143.54,143.86,1605558,142.230092083691,143.35471121114,140.372025699209,140.684963195543,1641792.90119982,0.0,1.0
2021-11-15,141.28,144.39,137.64,143.61,3850868,138.161904631352,141.203265923846,134.602240610556,140.440480776532,3937775.99180942,0.0,1.0
2021-11-16,139.56,143.36,138.57,141.17,2977490,136.479865588558,140.195998357522,135.511715209276,138.054332366987,3044687.23359321,0.0,1.0
2021-11-17,138.14,140.7,137.602,138.62,2245866,135.091205448577,137.594705419247,134.565079282866,135.560611693078,2296551.63864901,0.0,1.0
2021-11-18,137.33,137.82,135.11,137.28,4120538,134.299082410982,134.778267952243,132.128078530167,134.25018592718,4213532.01660987,0.0,1.0
2021-11-19,132.39,137.42,132.19,137.26,3972541,129.46810981133,134.387096081826,129.272523876122,134.230627333659,4062194.95871543,0.0,1.0
2021-11-22,126.28,131.83,125.31,131.7,5198570,123.492959490707,128.920469192746,122.544367704946,128.79333833486,5315893.49147796,0.0,1.0
2021-11-23,128.41,129.21,125.59,125.75,3765512,125.575949700679,126.358293441513,122.818188014238,122.974656762405,3850493.64207504,0.0,1.0
2021-11-24,126.65,128.57,124.81,128.25,2851123,123.854793470843,125.732418448846,122.055402866924,125.419480952512,2915468.33054149,0.0,1.0
2021-11-26,125.97,130.89,125.47,130.8,2264114,123.189801291134,128.001215297266,122.700836453113,127.913201626422,2315211.46710809,0.0,1.0
2021-11-29,124.88,126.11,123.07,125.9,2279178,122.123857944247,123.32671144578,120.35380523061,123.121346213811,2330615.43772994,0.0,1.0
2021-11-30,124.22,128.59,123.28,125.88,5192786,121.478424358059,125.751977042367,120.559170462579,123.10178762029,5309978.95575855,0.0,1.0
2021-12-01,120.23,125.96,120.08,125.1,3654289,117.576484950647,123.180021994374,117.429795499241,122.339002472977,3736760.51511848,0.0,1.0
2021-12-02,122.59,123.76,120.652,120.652,3107393,119.884398986109,121.028576707079,117.989171273938,117.989171273938,3177521.93856466,0.0,1.0
2021-12-03,125.27,125.6,123.09,123.64,3371301,122.505250517904,122.827967310998,120.37336382413,120.911225145954,3447385.92415088,0.0,1.0
2021-12-06,126.31,127.81,124.875,127.44,2863915,123.522297380989,124.989191895053,122.118968295867,124.627357914917,2928549.02572169,0.0,1.0
2021-12-07,126.15,128.0,125.93,127.25,2650223,123.532076677749,125.343684619516,123.316642219809,124.609248967448,2706387.20275169,0.17,1.0
2021-12-08,126.37,127.325,125.13,126.38,2553671,123.747511135689,124.682692532655,122.533244190937,123.75730361105,2607789.0481058,0.0,1.0
2021-12-09,125.0,126.875,124.69,126.49,2485292,122.405942011246,124.242031141414,122.102375275058,123.86502084002,2537960.94287202,0.0,1.0
2021-12-10,125.64,127.37,124.66,126.15,2186565,123.032660434343,124.726758671779,122.072997848975,123.532076677749,2232903.24398541,0.0,1.0
2021-12-13,126.77,128.3,125.64,125.64,2292854,124.139210150125,125.637458880343,123.032660434343,123.032660434343,2341444.74762237,0.0,1.0
2021-12-14,126.85,128.34,125.98,125.98,2107833,124.217549953012,125.676628781786,123.365604596614,123.365604596614,2152502.73533121,0.0,1.0
2021-12-15,128.9,129.235,125.82,127.7,2471034,126.225007401997,126.553055326587,123.20892499084,125.049910358689,2523400.78369416,0.0,1.0
2021-12-16,129.39,129.78,128.02,128.61,1694823,126.704838694681,127.086745233756,125.363269570237,125.941025616531,1730740.12191774,0.0,1.0
2021-12-17,127.52,130.8,127.28,129.34,3514937,124.873645802192,128.085577720568,124.638626393531,126.655876317876,3589426.44271008,0.0,1.0
2021-12-20,129.92,130.13,126.46,126.46,2592145,127.223839888808,127.429481871387,123.835643413937,123.835643413937,2647078.39894106,0.0,1.0
2021-12-21,132.17,132.32,129.19,130.97,2251400,129.427146845011,129.574033975424,126.508989187463,128.252049801703,2299112.24386594,0.0,1.0
2021-12-22,131.47,133.245,130.55,132.08,2153728,128.741673569748,130.479837946308,127.840765836545,129.339014566763,2199370.35389398,0.0,1.0
2021-12-23,132.54,133.01,130.86,131.28,1594118,129.789468433364,130.249714775326,128.144332572733,128.555616537891,1627900.95583508,0.0,1.0
2021-12-27,133.04,133.75,132.3,133.27,1377314,130.279092201409,130.974357952033,129.554449024703,130.50431913471,1406502.39008971,0.0,1.0
2021-12-28,133.47,134.97,133.04,133.24,1230735,130.700168641928,132.169039946063,130.279092201409,130.474941708627,1256817.05048163,0.0,1.0
2021-12-29,133.14,134.17,131.885,133.9,912350,130.377016955018,131.385641917191,129.148061297225,131.121245082446,931684.75423785,0.0,1.0
2021-12-30,134.46,135.6,133.7,133.7,1177048,131.669623702657,132.785965893799,130.925395575228,130.925395575228,1201992.30186458,0.0,1.0
2021-12-31,131.9,134.99,131.65,134.46,1596564,129.162750010267,132.188624896785,128.917938126244,131.669623702657,1630398.79209184,0.0,1.0
2022-01-03,134.95,135.98,131.75,131.93,2033926,132.149454995341,133.158079957514,129.015862879853,129.192127436349,2077029.47930944,0.0,1.0
2022-01-04,135.76,136.3,133.78,134.32,2110753,132.942645499574,133.471439169062,131.003735378116,131.532529047604,2155484.61671705,0.0,1.0
2022-01-05,133.8,137.475,133.63,136.3,2531646,131.023320328837,134.622055023968,130.856848247702,133.471439169062,2585297.28868005,0.0,1.0
2022-01-06,129.69,133.97,129.42,133.28,2270757,126.998612955508,131.189792409973,126.734216120763,130.514111610071,2318879.46235422,0.0,1.0
2022-01-07,131.78,132.47,127.28,129.09,2436038,129.045240305936,129.720921105838,124.638626393531,126.411064433854,2487663.13952327,0.0,1.0
2022-01-10,128.9,132.17,128.15,131.41,3053203,126.225007401997,129.427146845011,125.490571749929,128.682918717582,3117907.25784322,0.0,1.0
2022-01-11,130.8,130.96,127.55,127.57,1753171,128.085577720568,128.242257326342,124.903023228275,124.922608178997,1790324.64763733,0.0,1.0
2022-01-12,132.5,132.91,129.97,131.2384,1677661,129.750298531921,130.151790021717,127.272802265613,128.514879840389,1713214.42043012,0.0,1.0
2022-01-13,130.84,133.03,130.51,133.03,1343587,128.124747622011,130.269299726048,127.801595935101,130.269299726048,1372060.63889096,0.0,1.0
2022-01-14,130.44,130.75,128.72,130.04,1633377,127.733048607575,128.036615343763,126.0487428455,127.341349593139,1667991.94259085,0.0,1.0
2022-01-18,133.91,142.55,133.45,138.435,8746824,131.131037557807,139.591736269625,130.680583691206,135.562132658614,8932188.9283737,0.0,1.0
2022-01-19,136.91,138.22,134.7,135.52,3774250,134.068780166077,135.351594438355,131.904643111318,132.707626090912,3854234.87004133,0.0,1.0
2022-01-20,138.88,141.99,137.85,137.85,3116937,135.997897812175,139.043357649414,134.989272850002,134.989272850002,3182991.92505053,0.0,1.0
2022-01-21,139.01,140.69,138.09,138.28,3120019,136.125199991866,137.770335852497,135.224292258663,135.410349290521,3186139.23958177,0.0,1.0
2022-01-24,135.2,139.4,131.9,137.09,4262190,132.394266879363,136.507106530941,129.162750010267,134.245044722573,4352515.41915387,0.0,1.0
2022-01-25,131.01,134.02,129.54,133.57,2386389,128.291219703146,131.238754786777,126.851725825094,130.798093395537,2436961.96523364,0.0,1.0
2022-01-26,129.98,132.33,128.83,131.07,2334031,127.282594740974,129.583826450785,126.15646007447,128.349974555312,2383494.38112404,0.0,1.0
2022-01-27,131.06,134.04,130.65,130.77,1782104,128.340182079951,131.258339737499,127.938690590154,128.056200294485,1819870.80316358,0.0,1.0
2022-01-28,131.92,132.23,129.58,131.16,2155020,129.182334960988,129.485901697176,126.890895726538,128.43810683356,2200689.734288,0.0,1.0
2022-01-31,132.66,135.7379,129.24,131.15,4471167,129.906978137695,132.921004129026,126.557951564267,128.428314358199,4565921.113116,0.0,1.0
2022-02-01,129.94,133.46,129.0701,133.08,3827957,127.24342483953,130.690376166567,126.391577407886,130.318262102853,3909080.04250349,0.0,1.0
2022-02-02,137.17,137.59,125.61,125.72,5723709,134.323384525461,134.734668490618,123.003283008261,123.111000237231,5845007.30311169,0.0,1.0
2022-02-03,137.29,139.61,134.29,135.28,3409361,134.440894229791,136.71274851352,131.503151621522,132.472606682251,3481613.04915122,0.0,1.0
2022-02-04,137.71,138.38,134.69,135.35,2397235,134.852178194949,135.50827404413,131.894850635958,132.541154009777,2448037.81643599,0.0,1.0
2022-02-07,136.4,138.08,135.6,138.0,1726078,133.569363922671,135.214499783303,132.785965893799,135.136159980415,1762657.48586109,0.0,1.0
2022-02-08,134.37,137.25,134.25,136.32,2264932,131.581491424409,134.401724328348,131.463981720078,133.491024119784,2312931.01746636,0.0,1.0
2022-02-09,135.79,135.9999,132.58,135.76,1955847,132.972022925656,133.177566983482,129.828638334808,132.942645499574,1997295.80919805,0.0,1.0
2022-02-10,134.98,136.9,133.19,133.19,1718625,132.178832421424,134.058987690716,130.425979331823,130.425979331823,1755046.53998139,0.0,1.0
2022-02-11,134.1,136.42,133.8,134.98,1647896,131.317094589664,133.588948873393,131.023320328837,132.178832421424,1682818.63294738,0.0,1.0
2022-02-14,133.4,134.46,132.44,133.8806,1680483,130.631621314401,131.669623702657,129.691543679755,131.102247680246,1716096.22497494,0.0,1.0
2022-02-15,134.5,135.46,133.36,134.4,1739105,131.7087936041,132.648871238747,130.592451412958,131.610868850491,1775960.55737252,0.0,1.0
2022-02-16,133.29,134.6,131.455,133.75,2369315,130.523904085432,131.806718357709,128.726984856707,130.974357952033,2419526.12866449,0.0,1.0
2022-02-17,130.4,133.07,129.925,133.07,1735704,127.693878706132,130.308469627492,127.228736126489,130.308469627492,1772487.48251181,0.0,1.0
2022-02-18,129.33,131.17,128.92,130.01,2002007,126.646083842515,128.447899308921,126.244592352718,127.311972167056,2044434.04370851,0.0,1.0
2022-02-22,127.09,129.635,126.6,128.05,2152572,124.452569361674,126.944754341023,123.97273806899,125.39264699632,2198189.85564671,0.0,1.0
2022-02-23,126.72,129.25,126.48,127.88,1908796,124.090247773321,126.567744039628,123.855228364659,125.226174915185,1949247.69238799,0.0,1.0
2022-02-24,127.5,127.67,123.8,123.91,2083595,124.854060851471,125.020532932606,121.230844967938,121.338562196908,2127751.07744419,0.0,1.0
2022-02-25,128.71,129.03,126.86,128.34,2058616,126.03895037014,126.352309581688,124.227342428373,125.676628781786,2102242.7160959,0.0,1.0
2022-02-28,130.09,131.49,127.76,127.76,3489109,127.390311969944,128.76125852047,125.108665210854,125.108665210854,3563051.08913691,0.0,1.0
2022-03-01,128.15,131.592,127.53,130.55,1420351,125.490571749929,128.861141769151,124.883438277553,127.840765836545,1450451.44118648,0.0,1.0
2022-03-02,129.26,129.72,127.62,128.24,1641760,126.577536514989,127.02799038159,124.971570555801,125.578704028177,1676552.59726808,0.0,1.0
2022-03-03,127.84,130.3957,127.43,130.19,1305810,125.187005013741,127.689667941726,124.785513523944,127.488236723553,1333483.05905774,0.0,1.0
2022-03-04,126.49,127.69,126.24,126.78,1845592,123.86502084002,125.040117883328,123.620208955997,124.149002625486,1884704.25707606,0.0,1.0
2022-03-07,126.26,128.55,125.07,126.47,2060195,123.639793906719,125.882270764365,122.474489338772,123.845435889298,2103855.17866723,0.0,1.0
2022-03-08,122.67,125.87,122.2,125.48,2211699,120.290767333291,123.428702080716,119.829883167264,123.046266283373,2255444.2235644,0.17,1.0
2022-03-09,125.52,125.96,123.29,124.04,2139504,123.085490467716,123.516956495487,120.898742190605,121.634195647032,2181821.27771135,0.0,1.0
2022-03-10,123.68,125.9762,122.66,124.63,1222004,121.281177987947,123.532842290146,120.280961287206,122.212752366089,1246174.033163,0.0,1.0
2022-03-11,122.33,125.46,122.17,124.63,1195222,119.957361766378,123.026654191202,119.800465029006,122.212752366089,1218862.3116333,0.0,1.0
2022-03-14,119.13,122.43,118.24,122.18,1968240,116.819427018953,120.055422227235,115.946688917326,119.810271075092,2007169.84480636,0.0,1.0
2022-03-15,120.8,121.11,117.58,119.14,1815930,118.457036715265,118.761024143922,115.29948987567,116.829233065039,1851847.30331627,0.0,1.0
2022-03-16,123.8,123.89,121.13,121.29,1627844,121.398850540976,121.487104955747,118.780636236094,118.937532973465,1660041.14785237,0.0,1.0
2022-03-17,125.18,125.24,122.67,123.44,1297256,122.752084900802,122.810921177317,120.290767333291,121.04583288189,1322914.44345919,0.0,1.0
2022-03-18,126.28,126.48,123.39,124.27,2589657,123.830749970229,124.026870891943,120.996802651462,121.859734707004,2640877.85980963,0.0,1.0
2022-03-21,125.56,126.4,124.6377,125.09,1218560,123.124714652059,123.948422523258,122.220303021575,122.663830486031,1242661.91424178,0.0,1.0
2022-03-22,127.93,128.18,124.75,125.95,1643153,125.44874757437,125.693898726513,122.330424919117,123.507150449401,1675652.94476441,0.0,1.0
2022-03-23,124.64,128.06,124.06,127.38,2158381,122.222558412174,125.576226173484,121.653807739204,124.909415039657,2201071.64614224,0.0,1.0
2022-03-24,125.57,125.57,123.63,125.06,2273433,123.134520698145,123.134520698145,121.232147757519,122.634412347774,2318399.26116105,0.0,1.0
2022-03-25,127.32,127.51,125.3,126.03,1297213,124.850578763142,125.036893638771,122.869757453831,123.585598818087,1322870.59296163,0.0,1.0
2022-03-28,128.04,128.12,126.15,127.67,1065951,125.556614081313,125.635062449998,123.703271371115,125.193790376142,1087034.45882676,0.0,1.0
2022-03-29,128.83,129.72,127.3,129.23,1495354,126.331291722083,127.20402982371,124.830966670971,126.723533565511,1524930.62640256,0.0,1.0
2022-03-30,127.68,128.87,127.13,128.03,1096969,125.203596422228,126.370515906426,124.664263887514,125.546808035227,1118665.96425607,0.0,1.0
2022-03-31,126.51,128.19,125.85,128.18,1750974,124.056289030201,125.703704772598,123.409089988544,125.693898726513,1785606.53773927,0.0,1.0
2022-04-01,125.23,127.19,123.34,126.85,2193977,122.801115131231,124.723100164028,120.947772421033,124.389694597114,2237371.69989367,0.0,1.0
2022-04-04,128.02,128.56,125.4501,125.81,1522626,125.537001989141,126.066528477769,123.016946205577,123.369865804201,1552742.03964869,0.0,1.0
2022-04-05,125.86,128.73,125.5,127.15,992032,123.41889603463,126.233231261226,123.065878375545,124.683875979685,1011653.41395508,0.0,1.0
2022-04-06,124.85,126.99,124.36,125.26,1972003,122.428485379974,124.526979242314,121.947989121775,122.830533269488,2011007.27323277,0.0,1.0
2022-04-07,123.4,125.34,122.53,124.94,1758031,121.006608697548,122.908981638174,120.153482688092,122.516739794746,1792803.11823495,0.0,1.0
2022-04-08,123.48,124.57,122.23,122.88,1282430,121.085057066233,122.153916089575,119.859301305521,120.496694301091,1307795.1998105,0.0,1.0
2022-04-11,122.58,124.72,122.33,123.22,1793128,120.20251291852,122.30100678086,119.957361766378,120.830099868005,1828594.30225884,0.0,1.0
2022-04-12,123.57,124.55,122.95,123.37,2581850,121.173311481005,122.134303997403,120.565336623691,120.977190559291,2632916.44505409,0.0,1.0
2022-04-13,123.62,124.15,122.28,123.99,1532550,121.222341711433,121.742062153975,119.908331535949,121.585165416604,1562862.326575,0.0,1.0
2022-04-14,122.6,123.96,121.1904,123.63,2036378,120.222125010692,121.555747278347,118.839864754451,121.232147757519,2076655.54720312,0.0,1.0
2022-04-18,122.16,123.45,121.15,122.34,1536681,119.790658982921,121.055638927976,118.800248328265,119.967167812463,1567075.03367824,0.0,1.0
2022-04-19,124.04,124.31,120.12,120.12,1547319,121.634195647032,121.898958891346,117.790225581438,117.790225581438,1577923.44281995,0.0,1.0
2022-04-20,123.31,124.85,123.13,124.1,1571511,120.918354282776,122.428485379974,120.741845453234,121.693031923547,1602593.93670563,0.0,1.0
2022-04-21,123.74,125.68,123.43,123.43,2442419,121.340014264461,123.242387205087,121.036026835805,121.036026835805,2490727.63747414,0.0,1.0
2022-04-22,128.09,128.55,123.6313,124.825,4237329,125.605644311741,126.056722431684,121.23342254351,122.40397026476,4321139.18593438,0.0,1.0
2022-04-25,128.15,128.68,125.17,127.73,2718513,125.664480588255,126.184201030798,122.742278854717,125.252626652656,2772282.50432573,0.0,1.0
2022-04-26,124.63,128.01,124.335,127.77,1908265,122.212752366089,125.527195943056,121.923474006561,125.291850836999,1946008.59849378,0.0,1.0
2022-04-27,121.22,124.6,121.01,124.47,2553126,118.868890650865,122.183334227832,118.662963683065,122.055855628718,2603624.3126809,0.0,1.0
2022-04-28,123.41,124.295,121.67,122.82,1662976,121.016414743633,121.884249822218,119.310162724721,120.437858024577,1695868.02414172,0.0,1.0
2022-04-29,118.05,124.0225,117.74,123.01,3008156,115.760374041698,121.617035066382,115.456386613041,120.624172900205,3067654.35702622,0.0,1.0
2022-05-02,120.0,121.57,117.75,118.75,2932181,117.672553028409,119.212102263864,115.466192659127,116.446797267697,2990176.64650356,0.0,1.0
2022-05-03,122.51,122.69,120.02,120.045,2319208,120.13387059592,120.310379425463,117.692165120581,117.716680235795,2365079.64548717,0.0,1.0
2022-05-04,123.72,123.85,120.35,122.88,1864782,121.32040217229,121.447880771404,118.015764641409,120.496694301091,1901665.54766578,0.0,1.0
2022-05-05,119.61,123.59,118.3,123.09,2135284,117.290117231067,121.192923573176,116.00552519384,120.702621268891,2177517.81027593,0.0,1.0
2022-05-06,115.29,119.5,114.39,119.16,2122454,113.053905322044,117.182250724124,112.171361174331,116.84884515721,2164434.04553745,0.0,1.0
2022-05-09,112.04,114.79,111.7,114.29,3465598,109.866940344192,112.563603017759,109.533534777278,112.073300713474,3534144.10835121,0.0,1.0
2022-05-10,111.6,113.6297,109.24,113.06,6505849,109.435474316421,111.425807490435,107.121247440195,110.867157044933,6634528.2728039,0.0,1.0
2022-05-11,120.49,126.27,114.11,114.6,7986692,118.153049286609,123.820943924144,111.896791883932,112.377288142131,8144660.88594689,0.0,1.0
2022-05-12,120.95,122.16,118.32,118.32,4544994,118.604127406551,119.790658982921,116.025137286012,116.025137286012,4634889.49600954,0.0,1.0
2022-05-13,124.94,125.28,121.14,121.62,3682502,122.516739794746,122.850145361659,118.790442282179,119.261132494293,3755338.25541553,0.0,1.0
2022-05-16,127.39,128.895,124.42,125.0,2901927,124.919221085742,126.39503102164,122.006825398289,122.57557607126,2959324.25224027,0.0,1.0
2022-05-17,128.47,132.58,126.55,126.61,3920224,125.978274062998,130.008559004221,124.095513214543,124.154349491058,3997762.16197524,0.0,1.0
2022-05-18,128.97,130.11,126.56,126.9,4177266,126.468576367283,127.586465621053,124.105319260629,124.438724827543,4259888.19906864,0.0,1.0
2022-05-19,130.02,133.14,128.45,129.02,3542845,127.498211206282,130.55769758502,125.958661970826,126.517606597711,3612918.9777786,0.0,1.0
2022-05-20,130.76,132.58,126.5201,130.82,4727685,128.223858616623,130.008559004221,124.066193136747,128.282694893138,4821193.9436976,0.0,1.0
2022-05-23,133.77,137.73,132.62,134.56,4590046,131.175478488419,135.058672738357,130.047783188564,131.95015612919,4680832.58010916,0.0,1.0
2022-05-24,136.68,137.79,132.485,132.7,4920052,134.029037899358,135.117509014871,129.915401566407,130.126231557249,5017365.7731167,0.0,1.0
2022-05-25,137.35,137.66,134.47,135.96,2717192,134.6860429871,134.990030415757,131.861901714418,133.323002581188,2770935.37624938,0.0,1.0
2022-05-26,138.68,139.25,137.33,137.48,1685749,135.990247116498,136.549191743383,134.666430894929,134.813521586214,1719091.45160777,0.0,1.0
2022-05-27,138.53,140.16,137.55,139.0,2411921,135.843156425213,137.441541937182,134.882163908814,136.304040591241,2459626.41713164,0.0,1.0
2022-05-31,138.65,139.26,136.32,137.9,2880309,135.960828978241,136.558997789469,133.676020240273,135.225375521814,2937278.66953439,0.0,1.0
2022-06-01,139.53,140.105,137.48,139.42,2134672,136.823761033783,137.387608683711,134.813521586214,136.71589452684,2176893.70551989,0.0,1.0
2022-06-02,141.5,141.74,137.62,138.73,2868314,138.755552112666,138.990897218723,134.950806231414,136.039277346927,2925046.42027187,0.0,1.0
2022-06-03,141.0,142.79,140.16,140.69,2924203,138.265249808381,140.020532057721,137.441541937182,137.961262379724,2982040.84953678,0.0,1.0
2022-06-06,140.35,142.225,139.87,141.46,1649212,137.62785681281,139.466490453879,137.157166600697,138.716327928323,1681831.78580498,0.0,1.0
2022-06-07,140.97,141.02,138.72,139.03,1847272,138.422146545752,138.471242859346,136.212812434041,136.517209578321,1881273.62808904,0.19,1.0
2022-06-08,139.22,141.465,138.75,140.63,1702486,136.703775569977,138.908200050329,136.242270222197,138.088291613316,1733822.63899999,0.0,1.0
2022-06-09,135.81,140.18,135.78,138.33,2239861,133.355406982894,137.646424790974,133.325949194738,135.829861188011,2281088.77841766,0.0,1.0
2022-06-10,133.44,134.98,132.75,133.53,2052784,131.028241718558,132.540408177241,130.350712590967,131.116615083027,2090568.36424909,0.0,1.0
2022-06-13,128.76,131.91,128.67,131.26,2809732,126.432826766199,129.525894522595,126.34445340173,128.887642445878,2861449.05222288,0.0,1.0
2022-06-14,127.37,129.77,126.28,129.16,2422079,125.067949248297,127.424572300789,123.997649611957,126.825597274948,2466660.75588667,0.0,1.0
2022-06-15,129.26,130.6,127.05,127.65,2210076,126.923789902135,128.239571106443,124.753732841298,125.342888604421,2250755.54378159,0.0,1.0
2022-06-16,127.98,128.73,126.03,126.87,2329607,125.666924274139,126.403368978043,123.752168043989,124.576986112361,2372486.67922841,0.0,1.0
2022-06-17,128.54,129.54,125.85,127.76,3725984,126.216802986387,127.198729258259,123.575421315052,125.450900494327,3794565.95340682,0.0,1.0
2022-06-21,130.39,130.94,128.58,129.78,2222922,128.03336658935,128.573426038879,126.256080037262,127.434391563508,2263837.99240119,0.0,1.0
2022-06-22,129.03,130.73,128.82,129.2,2083487,126.697946859604,128.367221521786,126.491742342511,126.864874325822,2121836.49596072,0.0,1.0
2022-06-23,128.96,130.0,127.71,128.98,2048797,126.629212020573,127.65041534332,125.401804180734,126.648850546011,2086507.97793067,0.0,1.0
2022-06-24,130.2,131.05,128.54,130.2,6940471,127.846800597694,128.681437928785,126.216802986387,127.846800597694,7068220.08822565,0.0,1.0
2022-06-27,125.6,129.79,123.24,129.12,3597591,123.329939747084,127.444210826227,121.012593745467,126.786320224073,3663809.70043962,0.0,1.0
2022-06-28,122.88,126.57,122.61,125.911,3250629,120.659100287593,124.2824082308,120.393980194188,123.635318817636,3310461.37894228,0.0,1.0
2022-06-29,122.83,124.02,121.675,123.05,1973636,120.610003974,121.778496237527,119.475879129988,120.826027753811,2009963.53446982,0.0,1.0
2022-06-30,121.65,123.35,121.07,122.43,2318967,119.451330973191,121.120605635373,118.881813735506,120.217233465251,2361650.8351281,0.0,1.0
2022-07-01,122.73,123.0175,120.71,120.9,1185926,120.511811346813,120.794115149976,118.528320277632,118.714886269287,1207754.62880676,0.0,1.0
2022-07-05,124.75,125.0,120.54,121.52,1773113,122.495302415993,122.740783983961,118.361392811414,119.323680557848,1805749.62784141,0.0,1.0
2022-07-06,124.35,125.27,123.5,124.89,1517666,122.102531907245,123.005904077367,121.267894576154,122.632772094055,1545600.76807713,0.0,1.0
2022-07-07,125.6,126.345,123.765,124.14,1770121,123.329939747084,124.061474819629,121.5281050382,121.896327390152,1802702.55589139,0.0,1.0
2022-07-08,125.63,126.45,124.2,124.83,1385980,123.35939753524,124.164577078175,121.955242966464,122.573856517743,1411490.9028334,0.0,1.0
2022-07-11,123.84,125.61,123.68,125.3,1291294,121.60174950859,123.339759009803,121.444641305091,123.035361865523,1315062.07440464,0.0,1.0
2022-07-12,121.98,124.98,121.725,123.73,1249994,119.775366642909,122.721145458524,119.524975443581,121.493737618684,1273001.89006791,0.0,1.0
2022-07-13,121.68,122.385,119.54,120.25,1725950,119.480788761347,120.173046783017,117.379466539542,118.076634192571,1757718.5267791,0.0,1.0
2022-07-14,122.29,122.4,120.19,121.05,1315421,120.079763787189,120.187775677095,118.017718616258,118.862175210068,1339633.16562721,0.0,1.0
2022-07-15,123.16,124.12,122.72,122.75,1244683,120.934039643717,121.876688864714,120.501992084094,120.53144987225,1267593.13367536,0.0,1.0
2022-07-18,123.62,125.22,123.19,124.12,1584532,121.385725728778,122.956807763773,120.963497431874,121.876688864714,1613697.53044662,0.0,1.0
2022-07-19,126.75,126.88,124.09,124.71,1854790,124.459154959737,124.58680537508,121.847231076558,122.456025365118,1888930.00740728,0.0,1.0
2022-07-20,127.59,128.27,126.22,126.79,1365142,125.283973028109,125.951682892982,123.938734035645,124.498432010612,1390269.35026175,0.0,1.0
2022-07-21,130.21,130.38,127.22,128.11,2306137,127.856619860413,128.023547326631,124.920660307516,125.794574689482,2348584.6810109,0.0,1.0
2022-07-22,130.16,132.02,129.77,130.01,1486222,127.807523546819,129.633906412501,127.424572300789,127.660234606038,1513577.9972228,0.0,1.0
2022-07-25,129.92,130.85,129.51,130.0,1404631,127.57186124157,128.485052674411,127.169271470103,127.65041534332,1430485.20060735,0.0,1.0
2022-07-26,130.75,133.46,129.77,130.72,1571292,128.386860047224,131.047880243996,127.424572300789,128.357402259067,1600213.82970525,0.0,1.0
2022-07-27,132.18,132.96,129.81,130.46,1697897,129.791014616,130.55691710806,127.463849351664,128.102101428381,1729149.17202854,0.0,1.0
2022-07-28,133.18,133.62,131.4,132.49,1441725,130.772940887872,131.204988447495,129.02511212394,130.09541176028,1468261.96762397,0.0,1.0
2022-07-29,131.23,132.94,130.07,132.17,2530834,128.858184657722,130.537278582622,127.719150182351,129.781195353281,2577417.54396272,0.0,1.0
2022-08-01,130.87,131.85,129.79,130.59,1652565,128.504691199848,129.466978946282,127.444210826227,128.229751843724,1682982.77308538,0.0,1.0
2022-08-02,128.89,130.6,128.73,129.75,2184851,126.560477181542,128.239571106443,126.403368978043,127.404933775352,2225066.24233138,0.0,1.0
2022-08-03,133.28,134.92,130.41,131.14,2210807,130.871133515059,132.481492600928,128.053005114787,128.769811293253,2251499.99886029,0.0,1.0
2022-08-04,133.24,133.8,131.99,133.37,1666349,130.831856464184,131.381735176432,129.604448624344,130.959506879527,1697020.48690856,0.0,1.0
2022-08-05,132.56,132.68,131.21,132.1,1178665,130.164146599311,130.281977751936,128.838546132284,129.71246051425,1200359.97993342,0.0,1.0
2022-08-08,131.05,133.42,130.59,132.75,1585769,128.681437928785,131.008603193121,128.229751843724,130.350712590967,1614957.29916392,0.0,1.0
2022-08-09,129.28,130.58,128.06,130.05,1977415,126.943428427572,128.219932581005,125.745478375889,127.699511656913,2013812.09225696,0.0,1.0
2022-08-10,131.16,132.2,130.102,130.84,1640549,128.789449818691,129.810653141437,127.750571823051,128.475233411692,1670745.60177811,0.0,1.0
2022-08-11,129.68,132.28,129.59,131.99,1435351,127.336198936321,129.889207243187,127.247825571852,129.604448624344,1461770.64522779,0.0,1.0
2022-08-12,131.37,131.56,129.79,130.15,1000321,128.995654335784,129.18222032744,127.444210826227,127.7977042841,1018733.30885958,0.0,1.0
2022-08-15,131.6,132.1,129.855,130.95,1133153,129.221497378314,129.71246051425,127.508036033898,128.583245301598,1154010.26783819,0.0,1.0
2022-08-16,135.11,135.81,130.54,131.26,2036997,132.668058592584,133.355406982894,128.18065553013,128.887642445878,2074490.78240589,0.0,1.0
2022-08-17,133.17,135.78,133.0,134.68,1601313,130.763121625153,133.325949194738,130.596194158935,132.245830295679,1630787.40825181,0.0,1.0
2022-08-18,132.47,133.62,131.98,133.17,1190470,130.075773234843,131.204988447495,129.594629361626,130.763121625153,1212382.2674902,0.0,1.0
2022-08-19,130.48,131.88,130.12,131.74,1220777,128.121739953818,129.496436734439,127.768246495944,129.358967056376,1243247.11026728,0.0,1.0
2022-08-22,128.12,130.24,127.63,129.89,1775033,125.804393952201,127.886077648569,125.323250078984,127.542403453414,1807704.96813018,0.0,1.0
2022-08-23,126.73,127.44,126.28,127.06,1124728,124.439516434299,125.136684087328,123.997649611957,124.763552104017,1145430.19391478,0.0,1.0
2022-08-24,125.61,127.02,125.5,126.47,1426742,123.339759009803,124.724275053142,123.231747119897,124.184215603613,1453003.1845267,0.0,1.0
2022-08-25,127.61,127.63,125.37,126.26,878482,125.303611553546,125.323250078984,123.104096704554,123.97801108652,894651.691440633,0.0,1.0
2022-08-26,132.17,135.85,131.99,133.69,9512646,129.781195353281,133.394684033769,129.604448624344,131.273723286526,9687739.57118753,0.0,1.0
2022-08-29,129.6,131.38,127.6,130.45,2713028,127.257644834571,129.005473598503,125.293792290828,128.092282165662,2762965.07967812,0.0,1.0
2022-08-30,126.47,129.05,125.895,128.98,1943272,124.370781595268,126.907957340629,123.805325760546,126.839119239011,1976071.92531586,0.19,1.0
2022-08-31,126.87,128.805,126.57,127.89,1860913,124.764142175944,126.667023984965,124.469121740437,125.767211656668,1892322.81160606,0.0,1.0
2022-09-01,127.68,127.76,125.88,125.88,1497678,125.560697351814,125.639369467949,123.790574738771,123.790574738771,1522956.87323401,0.0,1.0
2022-09-02,125.33,128.45,125.0,127.92,1346743,123.249703940341,126.317916469615,122.925181461284,125.796713700219,1369474.28507984,0.0,1.0
2022-09-06,124.73,125.0599,122.54,124.42,2203308,122.659663069327,122.98408720824,120.506013890126,122.354808619303,2240496.99765336,0.0,1.0
2022-09-07,125.55,125.87,123.45,123.7,2355346,123.466052259713,123.780740724254,121.400909211164,121.646759574086,2395101.20302511,0.0,1.0
2022-09-08,127.14,127.19,124.4384,125.36,1719139,125.029660567901,125.078830640485,122.372903206014,123.279205983892,1748155.84931784,0.0,1.0
2022-09-09,128.93,129.74,127.65,127.8,1651391,126.789949166426,127.586504342295,125.531195308263,125.678705526016,1679264.35044569,0.0,1.0
2022-09-12,130.85,131.4,129.26,129.76,1707787,128.678079953672,129.218950752101,127.114471645484,127.606172371329,1736612.24219738,0.0,1.0
2022-09-13,127.59,129.48,126.735,128.15,2829939,125.472191221161,127.330819964856,124.631382979966,126.022896034108,2877704.72082984,0.0,1.0
2022-09-14,126.92,127.72,125.67,127.39,1751016,124.813312248529,125.600033409881,123.584060433916,125.275510930823,1780570.89196925,0.0,1.0
2022-09-15,124.41,126.66,123.75,125.2,2314722,122.344974604786,124.557627871089,121.695929646671,123.121861751622,2353791.52229384,0.0,1.0
2022-09-16,121.74,123.97,120.0,123.87,5240625,119.719292728773,121.912277966043,118.008174202832,121.813937820874,5329079.99168848,0.0,1.0
2022-09-19,122.93,123.01,120.16,121.19,1722290,120.889540456285,120.96821257242,118.165518435103,119.178421930344,1751360.03413431,0.0,1.0
2022-09-20,120.54,122.63,119.89,122.55,1521668,118.539210986745,120.594520020778,117.900000043146,120.515847904642,1547351.7934965,0.0,1.0
2022-09-21,117.49,121.18,117.49,121.11,1426417,115.53983655909,119.168587915827,115.53983655909,119.099749814208,1450493.07945221,0.0,1.0
2022-09-22,117.42,118.3,116.4801,116.645,1383781,115.470998457471,116.336391734959,114.546699433028,114.708862332411,1407137.43875562,0.0,1.0
2022-09-23,115.64,117.31,114.07,116.74,1825904,113.720543873463,115.362824297785,112.176603594309,114.802285470322,1856722.90483366,0.0,1.0
2022-09-26,114.82,116.57,114.12,115.32,1726266,112.914154683077,114.635107223535,112.225773666893,113.405855408922,1755403.14388685,0.0,1.0
2022-09-27,115.14,116.565,114.64,115.53,1268296,113.228843147618,114.630190216276,112.737142421772,113.612369713777,1289703.2008851,0.0,1.0
2022-09-28,118.35,118.94,115.09,115.83,2091904,116.385561807543,116.965768664041,113.179673075033,113.907390149284,2127212.64179999,0.0,1.0
2022-09-29,117.47,118.25,116.1,117.73,1644636,115.520168530056,116.287221662374,114.17290854124,115.775852907495,1672395.33475693,0.0,1.0
2022-09-30,115.71,118.51,115.55,117.7,2189245,113.789381975081,116.542906039814,113.632037742811,115.746350863945,2226196.63234901,0.0,1.0
2022-10-03,119.86,120.43,116.01,116.23,2602109,117.870497999596,118.431036827059,114.084402410588,114.30075072996,2646029.24423946,0.0,1.0
2022-10-04,123.2,123.34,120.62,120.62,2039042,121.155058848241,121.292735051478,118.61788310288,118.61788310288,2073458.39941084,0.0,1.0
2022-10-05,122.67,123.74,121.28,122.7,1704897,120.633856078845,121.686095632154,119.266928060996,120.663358122396,1733673.46272433,0.0,1.0
2022-10-06,123.66,124.7899,122.66,122.88,1558342,121.607423516019,122.718568816283,120.624022064328,120.8403703837,1584644.80332169,0.0,1.0
2022-10-07,122.31,123.34,121.57,122.53,1999547,120.279831556237,121.292735051478,119.552114481986,120.496179875609,2033296.7747436,0.0,1.0
2022-10-10,120.68,122.47,119.9,122.4,1080062,118.676887189982,120.437175788507,117.909834057663,120.368337686889,1098292.05371172,0.0,1.0
2022-10-11,119.25,121.27,118.64,120.23,1578933,117.270623114065,119.257094046479,116.670748228533,118.234356536721,1605583.35284753,0.0,1.0
2022-10-12,118.88,120.2,118.79,119.34,1140812,116.906764576939,118.20485449317,116.818258446287,117.359129244717,1160067.43536851,0.0,1.0
2022-10-13,121.22,122.16,116.22,116.34,1624708,119.207923973894,120.132321338483,114.290916715443,114.408924889646,1652130.97581609,0.0,1.0
2022-10-14,120.37,123.22,119.56,122.08,1972616,118.372032739958,121.174726877275,117.575477564089,120.053649222348,2005911.21419382,0.0,1.0
2022-10-17,121.03,123.58,120.83,123.2,1700397,119.021077698073,121.528751399883,118.824397407735,121.155058848241,1729097.50852753,0.0,1.0
2022-10-18,123.37,123.985,122.05,122.59,1513622,121.322237095028,121.927028987818,120.024147178797,120.55518396271,1539169.98739263,0.0,1.0
2022-10-19,123.84,124.6,121.93,122.38,1347651,121.784435777323,122.531820880607,119.906139004594,120.348669657855,1370397.61094887,0.0,1.0
2022-10-20,123.55,125.7,122.29,123.62,1360876,121.499249356333,123.613562477467,120.260163527203,121.568087457951,1383845.83189391,0.0,1.0
2022-10-21,124.99,125.31,122.545,123.26,1605711,122.915347446767,123.230035911308,120.510930897384,121.214062935343,1632813.33095462,0.0,1.0
2022-10-24,125.67,126.38,123.8,125.65,1344535,123.584060433916,124.282275464616,121.745099719255,123.564392404882,1367229.01688727,0.0,1.0
2022-10-25,127.74,127.81,125.86,126.2,1634544,125.619701438915,125.688539540533,123.770906709737,124.105263203312,1662132.99481158,0.0,1.0
2022-10-26,127.25,129.54,126.98,127.75,1357507,125.137834727587,127.389824051957,124.87231633563,125.629535453432,1380419.96751857,0.0,1.0
2022-10-27,127.7,129.61,127.11,127.16,2233792,125.580365380847,127.458662153576,125.00015852435,125.049328596935,2271495.52826119,0.0,1.0
2022-10-28,128.24,130.45,127.78,128.42,2213808,126.11140216476,128.284719372996,125.659037496983,126.288414426064,2251174.22411256,0.0,1.0
2022-10-31,125.96,128.68,125.155,127.92,2941261,123.869246854906,126.544098803504,123.077608686296,125.796713700219,2990905.69262896,0.0,1.0
2022-11-01,126.27,127.7,125.275,126.29,2576703,124.17410130493,125.580365380847,123.195616860498,124.193769333964,2620194.42372306,0.0,1.0
2022-11-02,128.66,132.71,123.72,126.0,4902173,126.52443077447,130.507206653816,121.66642760312,123.908582912974,4984915.35839626,0.0,1.0
2022-11-03,126.62,129.37,126.575,127.51,2340820,124.518291813022,127.22264580517,124.474038747696,125.393519105026,2380330.02287784,0.0,1.0
2022-11-04,129.76,129.82,126.615,126.87,2231501,127.606172371329,127.665176458431,124.513374805763,124.764142175944,2269165.85913566,0.0,1.0
2022-11-07,132.42,133.4,129.96,130.18,2714633,130.222020232825,131.185753655482,127.802852661667,128.019200981039,2760452.5042485,0.0,1.0
2022-11-08,129.1,131.47,127.83,130.19,2554682,126.957127413214,129.28778885372,125.708207569567,128.029034995556,2597801.73764134,0.0,1.0
2022-11-09,126.29,129.14,126.0,129.0,2412997,124.193769333964,126.996463471281,123.908582912974,126.858787268045,2453725.27755836,0.0,1.0
2022-11-10,130.3,131.55,128.38,129.62,2564905,128.137209155242,129.366460969855,126.249078367997,127.468496168093,2608197.28869776,0.0,1.0
2022-11-11,131.23,131.41,128.41,130.61,2057814,129.051772505314,129.228784766618,126.278580411547,128.442063605266,2092547.24656246,0.0,1.0
2022-11-14,129.56,131.69,129.47,131.19,2413095,127.409492080991,129.504137173091,127.320985950339,129.012436447246,2453824.93167198,0.0,1.0
2022-11-15,128.78,131.87,127.1,130.93,2266693,126.642438948673,129.681149434396,124.990324509833,128.756752069807,2304951.85471204,0.0,1.0
2022-11-16,129.34,130.835,128.363,129.21,1464625,127.193143761619,128.663328931896,126.232360543318,127.0653015729,1489345.98121917,0.0,1.0
2022-11-17,128.65,129.62,126.18,127.28,1437920,126.514596759953,127.468496168093,124.085595174278,125.167336771137,1462190.23525795,0.0,1.0
2022-11-18,130.08,130.28,128.455,129.79,1648485,127.92086083587,128.117541126208,126.322833476873,127.63567441488,1676309.30091326,0.0,1.0
2022-11-21,127.86,130.02,126.4,129.5,1846893,125.737709613118,127.861856748769,124.30194349365,127.35048799389,1878066.17208624,0.0,1.0
2022-11-22,129.52,129.65,127.02,128.16,1509397,127.370156022924,127.497998211643,124.911652393698,126.032730048625,1534873.67484118,0.0,1.0
2022-11-23,130.96,131.62,129.4,130.0,1574777,128.786254113358,129.435299071473,127.252147848721,127.842188719735,1601357.20492711,0.0,1.0
2022-11-25,129.5,130.27,129.15,129.98,781275,127.35048799389,128.107707111691,127.006297485798,127.822520690701,794461.91446753,0.0,1.0
2022-11-28,128.35,130.135,128.165,129.02,1332045,126.219576324446,127.974947915713,126.037647055883,126.878455297078,1354528.20179438,0.0,1.0
2022-11-29,127.59,128.7155,126.905,127.79,1330191,125.659037496983,126.767504043756,124.984404369892,125.856010672775,1350631.62244956,0.19,1.0
2022-11-30,130.78,131.25,126.74,127.685,2809775,128.800759650877,129.26364661399,124.821901499863,125.752599755484,2852951.91966283,0.0,1.0
2022-12-01,131.62,132.07,130.13,131.83,1806170,129.628046989206,130.07123663474,128.16059682955,129.834868823789,1833924.84050767,0.0,1.0
2022-12-02,132.28,132.86,130.36,130.58,1233191,130.278058469322,130.849280679121,128.387115981712,128.603786475084,1252141.0542698,0.0,1.0
2022-12-05,130.42,133.3398,130.01,132.17,1745235,128.44620793445,131.321819327848,128.042412924075,130.169723222636,1772053.47172381,0.0,1.0
2022-12-06,127.41,130.16,126.755,130.16,1943951,125.481761638769,128.190142805919,124.836674488048,128.190142805919,1973823.0773569,0.0,1.0
2022-12-07,126.01,128.1,125.3249,127.77,1489849,124.10294940822,126.161319095254,123.428217794542,125.836313355196,1512743.03620672,0.0,1.0
2022-12-08,126.11,127.48,125.23,127.05,2259573,124.201435996116,125.550702250297,123.334754022628,125.127209922342,2294295.14034694,0.0,1.0
2022-12-09,124.71,126.1,124.18,126.1,1985510,122.822623765567,124.191587337327,122.300644849716,124.191587337327,2016020.70130517,0.0,1.0
2022-12-12,125.6,126.12,123.47,125.75,1666843,123.699154397845,124.211284654906,121.601390075652,123.846884279689,1692456.84676764,0.0,1.0
2022-12-13,125.68,128.91,124.45,127.76,2416631,123.777943668162,126.959060457215,122.566558637036,125.826464696406,2453766.6007302,0.0,1.0
2022-12-14,124.66,126.63,123.77,125.85,1477044,122.773380471619,124.713566253177,121.896849839341,123.945370867586,1499741.26584031,0.0,1.0
2022-12-15,121.73,124.24,121.33,123.63,1686540,119.887723446255,122.359736802454,119.49377709467,121.758968616286,1712456.52430823,0.0,1.0
2022-12-16,121.74,121.99,119.9,120.77,4312561,119.897572105045,120.143788574786,118.085418887751,118.94225220245,4378830.75463801,0.0,1.0
2022-12-19,120.79,121.69,120.3561,121.56,1606698,118.961949520029,119.848328811097,118.534616215147,119.720296246831,1631387.61766278,0.0,1.0
2022-12-20,120.42,122.055,120.34,120.54,1181146,118.597549144813,120.207804856918,118.518759874496,118.715733050288,1199296.29529128,0.0,1.0
2022-12-21,122.5,122.785,120.17,121.16,1615141,120.646070173057,120.926756948562,118.351332675072,119.326349895246,1639960.35856115,0.0,1.0
2022-12-22,121.42,122.2,120.26,121.81,1335367,119.582415023776,120.350610409368,118.439970604178,119.966512716572,1355887.16039697,0.0,1.0
2022-12-23,121.51,121.93,120.58,121.02,844674,119.671052952883,120.084696622048,118.755127685447,119.188468672191,857653.836976015,0.0,1.0
2022-12-27,120.82,121.37,120.34,121.32,823502,118.991495496398,119.533171729828,118.518759874496,119.48392843588,836156.493579088,0.0,1.0
2022-12-28,119.54,121.37,119.47,120.9,898275,117.730867171325,119.533171729828,117.661926559797,119.070284766715,912078.506512129,0.0,1.0
2022-12-29,122.19,122.9,119.42,120.12,1222850,120.340761750578,121.040016524643,117.612683265849,118.302089381123,1241641.14740849,0.0,1.0
2022-12-30,122.18,122.33,120.79,121.78,1164422,120.330913091789,120.478642973633,118.961949520029,119.936966740203,1182315.30289707,0.0,1.0
2023-01-03,122.8,124.7,122.32,123.59,1677800,120.941529936746,122.812775106777,120.468794314844,121.719573981128,1703582.21950523,0.0,1.0
2023-01-04,125.01,126.2,123.4,123.4,1498054,123.118083529256,124.290073925223,121.532449464125,121.532449464125,1521074.11983472,0.0,1.0
2023-01-05,124.68,125.3324,124.04,124.555,929650,122.793077789198,123.435604288634,122.162763626661,122.669969554328,943935.636168217,0.0,1.0
2023-01-06,123.89,125.85,123.01,125.17,2781909,122.015033744817,123.945370867586,121.148351771329,123.27566206989,2824657.71169481,0.0,1.0
2023-01-09,124.17,126.02,123.42,123.89,1685713,122.290796190927,124.112798067009,121.552146781704,122.015033744817,1711616.81606199,0.0,1.0
2023-01-10,124.02,124.87,122.3,124.18,1819617,122.143066309082,122.980202306201,120.449096997264,122.300644849716,1847578.47628409,0.0,1.0
2023-01-11,126.11,127.38,123.67,124.93,2745403,124.201435996116,125.4522156624,121.798363251445,123.039294258939,2787590.73559203,0.0,1.0
2023-01-12,126.42,126.5,123.62,125.81,1999586,124.506744418595,124.585533688912,121.749119957497,123.905976232427,2030313.00272475,0.0,1.0
2023-01-13,125.46,126.79,124.85,126.23,1469453,123.56127317479,124.871144793812,122.960504988622,124.319619901592,1492033.61735523,0.0,1.0
2023-01-17,123.7,125.13,123.32,124.65,1999350,121.827909227814,123.236267434732,121.453660193807,122.763531812829,2030073.37618772,0.0,1.0
2023-01-18,123.71,124.65,122.53,123.77,1831068,121.837757886603,122.763531812829,120.675616149426,121.896849839341,1859205.44016271,0.0,1.0
2023-01-19,123.72,124.14,122.77,123.71,1723220,121.847606545393,122.261250214558,120.911983960377,121.837757886603,1749700.17421373,0.0,1.0
2023-01-20,125.99,126.2,123.77,124.43,2729825,124.083252090641,124.290073925223,121.896849839341,122.546861319457,2771773.35341569,0.0,1.0
2023-01-23,127.41,127.53,125.32,125.79,2105662,125.481761638769,125.599945544245,123.423391951735,123.886278914848,2138019.03891275,0.0,1.0
2023-01-24,127.49,128.07,126.37,127.71,1301807,125.560550909086,126.131773118885,124.457501124647,125.777221402458,1321811.45454014,0.0,1.0
2023-01-25,127.56,127.65,126.27,126.59,1099813,125.629491520614,125.71812944972,124.35901453675,124.674171618019,1116713.47692257,0.0,1.0
2023-01-26,129.14,129.45,128.19,128.31,1196103,127.185579609376,127.490888031855,126.249957024361,126.368140929836,1214483.13475794,0.0,1.0
2023-01-27,128.87,130.57,128.79,129.14,1786212,126.919665822056,128.593937816294,126.840876551739,127.185579609376,1813660.15226301,0.0,1.0
2023-01-30,128.99,129.47,128.11,128.92,2447136,127.037849727532,127.510585349434,126.171167754044,126.968909116004,2484740.36137271,0.0,1.0
2023-01-31,128.68,129.99,128.38,129.19,3067678,126.732541305053,128.022715606496,126.437081541364,127.234822903325,3114818.03311918,0.0,1.0
2023-02-01,116.76,117.22,112.58,116.78,14492294,114.992940027805,115.445978332129,110.876200653737,115.012637345385,14714992.4771977,0.0,1.0
2023-02-02,115.99,117.52,114.1,117.5,6355636,114.234593301003,115.741438095818,112.373196789762,115.721740778238,6453301.03900783,0.0,1.0
2023-02-03,113.92,115.54,113.78,115.15,4393534,112.195920931548,113.79140365547,112.058039708493,113.407305962674,4461048.04100113,0.0,1.0
2023-02-06,112.19,113.61,111.72,113.61,4208682,110.492102960941,111.89061250907,110.029215997828,111.89061250907,4273355.47905096,0.0,1.0
2023-02-07,114.18,114.36,111.8,112.13,4637493,112.451986060079,112.629261918292,110.108005268145,110.433011008203,4708755.88143995,0.0,1.0
2023-02-08,112.7,114.09,112.28,113.23,2159861,110.994384559213,112.363348130972,110.580740890048,111.516363475063,2193050.89772486,0.0,1.0
2023-02-09,111.79,113.95,111.39,113.46,3079071,110.098156609356,112.225466907917,109.70421025777,111.742882627225,3126386.10573022,0.0,1.0
2023-02-10,111.8,112.895,111.41,111.86,2904890,110.108005268145,111.186433405611,109.723907575349,110.167097220883,2949528.52164653,0.0,1.0
2023-02-13,113.2,113.41,111.47,111.47,2552983,111.486817498694,111.693639333277,109.782999528087,109.782999528087,2592213.87859049,0.0,1.0
2023-02-14,112.25,112.9,111.57,112.81,2662782,110.551194913679,111.191357735005,109.881486115984,111.102719805899,2703700.12493656,0.0,1.0
2023-02-15,113.34,113.36,111.28,111.28,1603410,111.624698721749,111.644396039329,109.595875011084,109.595875011084,1628049.09201149,0.0,1.0
2023-02-16,111.72,113.24,111.62,111.9,2742088,110.029215997828,111.526212133853,109.930729409932,110.206491856042,2784224.79504032,0.0,1.0
2023-02-17,112.0,112.47,110.73,111.15,3370462,110.304978443938,110.767865407051,109.054198777654,109.467842446819,3422254.81864228,0.0,1.0
2023-02-21,112.02,112.24,111.25,111.3,2656410,110.324675761517,110.541346254889,109.566329034715,109.615572328663,2697230.20843717,0.0,1.0
2023-02-22,111.74,112.34,111.37,112.34,2270154,110.048913315407,110.639832842786,109.684512940191,110.639832842786,2305038.73521199,0.0,1.0
2023-02-23,110.72,112.1,110.19,112.0,2459661,109.044350118864,110.403465031834,108.522371203014,110.304978443938,2497457.8290681,0.0,1.0
2023-02-24,109.77,110.27,109.45,109.74,1997010,108.108727533849,108.601160473331,107.79357045258,108.07918155748,2027697.41815123,0.0,1.0
2023-02-27,111.09,111.18,110.26,110.43,2300081,109.408750494081,109.497388423188,108.591311814541,108.758739013965,2335425.61391215,0.0,1.0
2023-02-28,110.94,111.24,110.47,110.68,2900520,109.44814512924,109.744110908388,108.984465408573,109.191641453977,2940056.11899614,0.19,1.0
2023-03-01,110.41,111.03,109.73,110.98,2012707,108.925272252743,109.536934862984,108.254416486673,109.487607233126,2040141.60602113,0.0,1.0
2023-03-02,112.29,112.6589,110.4,110.41,2349164,110.779991135409,111.143930388503,108.915406726772,108.925272252743,2381184.75057076,0.0,1.0
2023-03-03,113.15,113.2,112.05,112.77,1600537,111.628426368969,111.677753998827,110.54321851209,111.253536382047,1622353.44025546,0.0,1.0
2023-03-06,113.19,114.39,112.66,112.99,1860126,111.667888472856,112.851751589451,111.14501559636,111.470577953423,1885480.82013013,0.0,1.0
2023-03-07,112.14,113.63,111.6,113.19,1871872,110.632008245835,112.101971615607,110.099269843367,111.667888472856,1897386.92633651,0.0,1.0
2023-03-08,112.28,112.52,111.79,112.26,1205158,110.770125609438,111.006898232757,110.286714836828,110.750394557494,1221585.14757945,0.0,1.0
2023-03-09,110.46,112.79,110.31,112.17,2344877,108.974599882601,111.273267433991,108.826616993027,110.66160482375,2376839.31575834,0.0,1.0
2023-03-10,109.19,111.89,108.92,110.6,2898407,107.721678084205,110.385370096544,107.455308882971,109.112717246204,2937914.31732629,0.0,1.0
2023-03-13,110.07,110.97,108.53,109.53,2662502,108.589844369708,109.477741707154,107.070553370077,108.05710596724,2698793.76695885,0.0,1.0
2023-03-14,111.48,112.055,110.21,110.76,2144449,109.980883531707,110.548151275076,108.727961733311,109.27056566175,2173679.34174742,0.0,1.0
2023-03-15,111.38,112.03,110.72,111.39,2803310,109.882228271991,110.523487460147,109.231103557864,109.892093797963,2841521.07861457,0.0,1.0
2023-03-16,113.53,113.79,111.39,111.39,2111095,112.003316355891,112.259820031153,109.892093797963,109.892093797963,2139870.70336774,0.0,1.0
2023-03-17,113.35,114.01,112.98,113.65,3077738,111.825736888402,112.476861602529,111.460712427452,112.121702667551,3119689.72445181,0.0,1.0
2023-03-20,113.52,114.28,113.01,113.01,1725671,111.99345082992,112.743230803763,111.490309005366,111.490309005366,1749193.10431378,0.0,1.0
2023-03-21,114.94,115.15,113.11,113.11,2428998,113.394355517891,113.601531563295,111.588964265083,111.588964265083,2462106.94390296,0.0,1.0
2023-03-22,113.16,115.1,113.14,114.29,2266927,111.638291894941,113.552203933437,111.618560842998,112.753096329735,2297826.80266559,0.0,1.0
2023-03-23,116.04,116.6,113.665,113.79,2436262,114.47956337477,115.032032829181,112.136500956508,112.259820031153,2469469.95731034,0.0,1.0
2023-03-24,119.03,119.205,117.61,118.08,2527332,117.429355640286,117.60200234479,116.028450952315,116.492130672982,2561781.30519177,0.0,1.0
2023-03-27,118.64,119.4,118.14,118.9,2276492,117.044600127393,117.794380101237,116.551323828812,117.301103802655,2307522.18031449,0.0,1.0
2023-03-28,118.02,118.4425,117.36,118.085,1551111,116.432937517152,116.849755989453,115.781812803025,116.497063435968,1572253.72925967,0.0,1.0
2023-03-29,119.19,119.33,118.08,118.08,1522847,117.587204055833,117.725321419435,116.492130672982,116.492130672982,1543604.4711448,0.0,1.0
2023-03-30,119.1,120.05,118.84,120.0,1979546,117.498414322088,118.435639289393,117.241910646826,118.386311659534,2006528.59836662,0.0,1.0
2023-03-31,120.45,120.53,118.97,119.38,2347256,118.830260328258,118.909184536031,117.370162484457,117.774649049293,2379250.74319447,0.0,1.0
2023-04-03,121.35,121.65,119.6,120.14,1946432,119.718157665704,120.014123444853,117.991690620669,118.524429023137,1972963.23135504,0.0,1.0
2023-04-04,125.24,125.47,121.23,121.43,3303839,123.555847268667,123.782754366015,119.599771354045,119.797081873477,3348872.63943299,0.0,1.0
2023-04-05,126.15,126.27,124.84,125.24,2564721,124.453610132086,124.571996443745,123.161226229802,123.555847268667,2599679.94344735,0.0,1.0
2023-04-06,125.16,126.05,124.75,125.8,1990976,123.476923060894,124.354954872369,123.072436496058,124.108316723079,2018114.3972717,0.0,1.0
2023-04-10,125.62,125.8,123.74,124.79,1421182,123.930737255589,124.108316723079,122.076018372923,123.111898599944,1440553.70599313,0.0,1.0
2023-04-11,125.68,126.25,124.74,125.13,1596116,123.989930411419,124.552265391802,123.062570970086,123.447326482979,1617872.17892918,0.0,1.0
2023-04-12,126.13,127.1812,125.82,126.28,1377225,124.433879080142,125.47094317028,124.128047775022,124.581861969717,1395997.54129759,0.0,1.0
2023-04-13,128.28,128.72,126.58,126.58,1637206,126.554967164042,126.989050306794,124.877827748866,124.877827748866,1659522.26440681,0.0,1.0
2023-04-14,127.87,128.53,127.44,127.98,1377184,126.150480599206,126.801605313333,125.726262982426,126.259001384893,1395955.98243887,0.0,1.0
2023-04-17,128.08,128.42,127.12,127.37,1496202,126.35765664461,126.693084527645,125.410566151333,125.657204300624,1516596.28113382,0.0,1.0
2023-04-18,129.04,129.38,127.82,128.81,1668714,127.304747137886,127.640175020921,126.101152969347,127.077840040539,1691459.74051361,0.0,1.0
2023-04-19,128.18,128.9,128.06,128.58,1221476,126.456311904326,127.166629774283,126.337925592666,126.850932943191,1238125.57334786,0.0,1.0
2023-04-20,128.8,129.58,128.15,128.28,1621153,127.067974514567,127.837485540354,126.426715326411,126.554967164042,1643250.45077399,0.0,1.0
2023-04-21,129.11,130.12,128.695,129.05,1679677,127.373805819687,128.370223942822,126.964386491865,127.314612663858,1702572.17388162,0.0,1.0
2023-04-24,129.48,129.61,128.22,128.61,1226669,127.738830280638,127.867082118269,126.495774008212,126.880529521106,1243389.35757481,0.0,1.0
2023-04-25,129.5,129.87,128.87,128.99,1424252,127.758561332581,128.123585793531,127.137033196368,127.255419508028,1443665.55224322,0.0,1.0
2023-04-26,125.12,127.04,124.09,126.212,4249262,123.437460957008,125.33164194356,122.42131178193,124.51477639311,4307182.4170555,0.0,1.0
2023-04-27,126.51,126.73,124.05,124.05,2465884,124.808769067064,125.02581063844,122.381849678044,122.381849678044,2499495.72591629,0.0,1.0
2023-04-28,127.28,127.7,126.28,126.44,1828737,125.568414566879,125.982766657688,124.581861969717,124.739710385263,1853663.96607667,0.0,1.0
2023-05-01,127.42,127.67,126.34,127.14,1438260,125.706531930482,125.953170079773,124.641055125546,125.430297203277,1457864.49109381,0.0,1.0
2023-05-02,126.16,127.42,124.74,126.89,1862088,124.463475658057,125.706531930482,123.062570970086,125.183659053986,1887469.56356423,0.0,1.0
2023-05-03,125.07,126.85,124.82,126.31,1769406,123.38813332715,125.144196950099,123.141495177859,124.611458547632,1793524.24299384,0.0,1.0
2023-05-04,124.01,125.98,123.86,125.93,2534448,122.342387574157,124.285896190568,122.194404684583,124.23656856071,2568994.30125549,0.0,1.0
2023-05-05,125.42,125.66,123.27,123.78,2806544,123.733426736157,123.970199359476,121.612338652257,122.11548047681,2844799.16029951,0.0,1.0
2023-05-08,125.76,126.1786,124.28,125.25,1831445,124.068854619192,124.481825536364,122.608756775391,123.565712794639,1856408.87801322,0.0,1.0
2023-05-09,125.41,126.55,124.835,125.51,2916915,123.723561210185,124.848231170951,123.156293466816,123.822216469901,2956674.59432849,0.0,1.0
2023-05-10,124.74,129.5,122.93,129.32,4824258,123.062570970086,127.758561332581,121.276910769221,127.580981865092,4890016.01523732,0.0,1.0
2023-05-11,125.32,126.74,124.355,125.37,3183855,123.63477147644,125.035676164412,122.682748220178,123.684099106299,3227253.17348149,0.0,1.0
2023-05-12,125.47,126.75,124.74,125.88,2533152,123.782754366015,125.045541690383,123.062570970086,124.187240930852,2567680.63586782,0.0,1.0
2023-05-15,124.84,125.51,123.88,124.92,1826477,123.161226229802,123.822216469901,122.214135736526,123.240150437575,1851373.16069386,0.0,1.0
2023-05-16,125.12,125.54,123.945,124.28,2664261,123.437460957008,123.851813047816,122.278261655342,122.608756775391,2700576.74336078,0.0,1.0
2023-05-17,124.92,125.68,123.5435,124.28,2899790,123.240150437575,123.989930411419,121.882160787581,122.608756775391,2939316.1685849,0.0,1.0
2023-05-18,126.21,126.3,124.43,125.4,2421312,124.512803287915,124.60159302166,122.756739664966,123.713695684213,2454316.17834003,0.0,1.0
2023-05-19,125.66,127.29,125.105,126.5,2240999,123.970199359476,125.578280092851,123.42266266805,124.798903541092,2271545.38586676,0.0,1.0
2023-05-22,125.12,126.7,124.72,126.31,1445793,123.437460957008,124.996214060525,123.042839918143,124.611458547632,1465500.17115959,0.0,1.0
2023-05-23,125.29,125.6,124.02,124.5,1663528,123.605174898526,123.911006203646,122.352253100129,122.825798346767,1686203.05170156,0.0,1.0
2023-05-24,125.4,126.12,124.385,125.46,1353477,123.713695684213,124.424013554171,122.712344798093,123.772888840043,1371925.83942554,0.0,1.0
2023-05-25,125.4,125.8,123.95,124.82,1782324,123.713695684213,124.108316723079,122.283194418327,123.141495177859,1806618.32438105,0.0,1.0
2023-05-26,126.8,126.86,124.48,125.145,1884257,125.094869320241,125.154062476071,122.806067294824,123.462124771937,1909940.74256042,0.0,1.0
2023-05-30,126.48,127.3927,126.1,127.03,2247600,124.96661748261,125.868396671228,124.591164330781,125.510036518153,2274819.09750465,0.19,1.0
2023-05-31,128.0,128.31,126.22,126.48,2768794,126.468430089928,126.774720819052,124.70972848399,124.96661748261,2802324.91024039,0.0,1.0
2023-06-01,127.69,128.55,127.31,128.0,1534182,126.162139360804,127.011849125471,125.786686208975,126.468430089928,1552761.39555432,0.0,1.0
2023-06-02,127.67,128.01,126.46,127.83,1727670,126.142378668602,126.478310436029,124.946856790409,126.300464206215,1748592.59218094,0.0,1.0
2023-06-05,127.02,128.19,126.7,126.7,2075754,125.500156172052,126.656156665843,125.183985096827,125.183985096827,2100891.99186762,0.0,1.0
2023-06-06,127.14,128.16,126.96,127.32,1461029,125.618720325261,126.62651562754,125.440874095447,125.796566555075,1478722.49119422,0.0,1.0
2023-06-07,126.24,128.67,125.435,127.14,2180264,124.729489176192,127.13041327868,123.934121315079,125.618720325261,2206667.63872658,0.0,1.0
2023-06-08,127.11,128.59,126.5,126.65,1882718,125.589079286959,127.051370509874,124.986378174812,125.134583366323,1905518.26909404,0.0,1.0
2023-06-09,125.94,127.26,125.815,126.97,1791725,124.433078793168,125.737284478471,124.309574466909,125.450754441548,1813423.31708335,0.0,1.0
2023-06-12,125.76,126.16,125.27,125.91,2349505,124.255232563354,124.650446407385,123.771095604416,124.403437754866,2377958.19704693,0.0,1.0
2023-06-13,127.32,127.61,125.675,125.76,1892319,125.796566555075,126.083096591998,124.171249621498,124.255232563354,1915235.54002977,0.0,1.0
2023-06-14,127.9,128.5,126.61,127.05,1536127,126.36962662892,126.962447394967,125.09506198192,125.529797210354,1554729.95007676,0.0,1.0
2023-06-15,128.99,129.05,127.685,128.58,1722973,127.446584353905,127.505866430509,126.157199187754,127.041490163773,1743838.71012853,0.0,1.0
2023-06-16,128.66,130.0,128.215,129.98,3123421,127.120532932579,128.444499310083,126.680857531095,128.424738617882,3161246.54758279,0.0,1.0
2023-06-20,126.41,128.42,126.23,127.94,2130517,124.897455059905,126.883404626161,124.719608830091,126.409148013323,2156318.18791524,0.0,1.0
2023-06-21,124.57,126.465,124.41,125.47,2657711,123.079471377362,124.951796963459,122.92138583975,123.968702526432,2689896.66241688,0.0,1.0
2023-06-22,125.45,125.94,124.08,124.2,1445673,123.94894183423,124.433078793168,122.595334418424,122.713898571633,1463180.5255147,0.0,1.0
2023-06-23,125.25,125.78,124.58,124.91,2074364,123.751334912215,124.274993255556,123.089351723463,123.415403144788,2099485.15855852,0.0,1.0
2023-06-26,126.67,127.34,124.69,124.94,1537090,125.154344058525,125.816327247277,123.198035530571,123.445044183091,1555704.61229018,0.0,1.0
2023-06-27,131.38,131.57,127.23,127.48,2462011,129.80798707199,129.995713647905,125.707643440168,125.954652092688,2491826.67781924,0.0,1.0
2023-06-28,130.66,132.87,130.27,131.16,2282037,129.096602152734,131.280158641006,128.711268654804,129.590619457773,2309673.13971002,0.0,1.0
2023-06-29,130.45,130.97,128.795,130.72,1567382,128.889114884618,129.402892881858,127.25391760494,129.155884229339,1586363.45732561,0.0,1.0
2023-06-30,129.7,131.545,129.56,131.02,1779137,128.14808892706,129.971012782653,128.009764081649,129.452294612362,1800682.87269849,0.0,1.0
2023-07-03,130.87,131.01,129.01,129.1,896928,129.304089420851,129.442414266261,127.466345046106,127.555268161013,907790.062060262,0.0,1.0
2023-07-05,129.89,130.55,129.1324,130.18,1756375,128.335815502975,128.987918345626,127.58728048238,128.622345539897,1777645.21817927,0.0,1.0
2023-07-06,130.7,130.81,128.67,128.8,1682635,129.136123537137,129.244807344246,127.13041327868,127.25885777799,1703012.20507641,0.0,1.0
2023-07-07,129.2,131.26,128.54,130.49,1793133,127.654071622021,129.689422918781,127.00196877937,128.928636269021,1814848.36837774,0.0,1.0
2023-07-10,130.54,131.42,129.72,129.72,1900513,128.978037999525,129.847508456393,128.167849619261,128.167849619261,1923528.77178139,0.0,1.0
2023-07-11,137.33,139.38,130.5,130.54,5288625,135.686793001952,137.712263952611,128.938516615122,128.978037999525,5352671.80527696,0.0,1.0
2023-07-12,135.47,138.145,135.15,137.93,2848509,133.849048627207,136.492041209165,133.532877551983,136.279613767998,2883005.28235179,0.0,1.0
2023-07-13,136.71,137.5,136.49,136.83,1700176,135.074211543704,135.854758885665,134.856843929487,135.192775696913,1720765.631749,0.0,1.0
2023-07-14,137.34,137.87,136.05,136.78,1369458,135.696673348052,136.220331691394,134.422108701052,135.143373966409,1386042.53943341,0.0,1.0
2023-07-17,138.25,140.3,137.67,138.29,2883329,136.595784843223,138.621255793882,136.022724769378,136.635306227626,2918246.96279987,0.0,1.0
2023-07-18,138.87,138.95,137.33,138.55,1641947,137.208366301471,137.287409070277,135.686793001952,136.892195226246,1661831.46142128,0.0,1.0
2023-07-19,136.84,139.61,136.69,138.77,2290331,135.202656043014,137.939511912929,135.054450851502,137.109562840463,2318067.58249106,0.0,1.0
2023-07-20,137.13,138.24,136.39,136.39,1829260,135.489186079936,136.585904497122,134.758040468479,134.758040468479,1851412.8769805,0.0,1.0
2023-07-21,137.06,138.24,136.885,137.53,4562703,135.420023657231,136.585904497122,135.247117600467,135.884399923967,4617958.6762065,0.0,1.0
2023-07-24,137.76,137.94,136.78,137.66,1319803,136.111647884285,136.289494114099,135.143373966409,136.012844423277,1335786.20276915,0.0,1.0
2023-07-25,139.57,139.78,137.525,137.7,1507978,137.899990528525,138.107477796642,135.879459750917,136.05236580768,1526240.05740206,0.0,1.0
2023-07-26,138.83,139.26,137.95,139.04,1602488,137.168844917068,137.593699799401,136.2993744602,137.376332185184,1621894.60131786,0.0,1.0
2023-07-27,137.51,140.18,137.03,139.56,2311523,135.864639231766,138.502691640673,135.390382618928,137.890110182425,2339516.22384821,0.0,1.0
2023-07-28,137.85,138.59,137.52,138.35,1509044,136.200570999192,136.931716610649,135.874519577866,136.694588304231,1527318.9669758,0.0,1.0
2023-07-31,136.35,138.05,135.84,137.44,2246866,134.718519084076,136.398177921208,134.214621432936,135.79547680906,2274076.20854862,0.0,1.0
2023-08-01,136.12,137.345,135.46,135.52,2301540,134.491271123758,135.701613521103,133.839168281107,133.898450357711,2329412.32678005,0.0,1.0
2023-08-02,126.31,130.14,125.47,130.0,5112721,124.798651598897,128.582824155494,123.968702526432,128.444499310083,5174637.55606561,0.0,1.0
2023-08-03,123.83,126.85,123.72,125.58,4083548,122.348325765905,125.332190288339,122.239641958796,124.07738633354,4133000.96813351,0.0,1.0
2023-08-04,122.59,124.31,122.47,124.04,2798178,121.123162849408,122.822582378742,121.004598696199,122.555813034021,2832064.75912858,0.0,1.0
2023-08-07,124.05,124.65,122.675,123.21,2662025,122.565693380122,123.158514146168,121.207145791265,121.735744307657,2694262.90622655,0.0,1.0
2023-08-08,122.61,123.56,122.49,122.89,2409848,121.14292354161,122.081556421184,121.024359388401,121.419573232432,2439031.96853683,0.0,1.0
2023-08-09,121.92,123.33,121.4454,122.88,2404166,120.461179660656,121.854308460866,119.992258434714,121.409692886331,2433281.15784454,0.0,1.0
2023-08-10,122.27,123.67,121.54,123.09,1683487,120.806991774184,122.190240228292,120.085726508827,121.617180154447,1703874.52304716,0.0,1.0
2023-08-11,122.2,122.38,121.09,121.55,1894180,120.737829351478,120.915675581292,119.641110934292,120.095606854928,1917119.07728749,0.0,1.0
2023-08-14,122.77,123.56,121.78,122.11,1713231,121.301009079222,122.081556421184,120.322854815246,120.648906236571,1733978.73164131,0.0,1.0
2023-08-15,121.42,122.48,121.22,121.87,1500043,119.967162355618,121.0144790423,119.769555433602,120.411777930153,1518208.96221666,0.0,1.0
2023-08-16,120.68,121.62,120.37,120.89,1554902,119.23601674416,120.164769277633,118.929726015036,119.443504012277,1573732.32085255,0.0,1.0
2023-08-17,118.76,120.71,118.69,120.33,1790800,117.338990292811,119.265657782463,117.269827870106,118.890204630633,1812487.1150611,0.0,1.0
2023-08-18,118.36,119.43,117.82,117.87,1518466,116.94377644878,118.000973481563,116.410237759338,116.459639489842,1536855.07016885,0.0,1.0
2023-08-21,118.6,119.13,117.82,118.43,1412011,117.180904755199,117.70456309854,116.410237759338,117.012938871486,1429110.86878743,0.0,1.0
2023-08-22,119.53,119.7,118.76,119.02,1839867,118.099776942571,118.267742826284,117.338990292811,117.595879291432,1862148.3308723,0.0,1.0
2023-08-23,121.32,121.58,119.73,120.15,1821210,119.86835889461,120.12524789323,118.297383864587,118.712358400819,1843265.38911125,0.0,1.0
2023-08-24,119.91,122.42,119.88,121.55,1795241,118.475230094401,120.955196965695,118.445589056098,120.095606854928,1816981.89687815,0.0,1.0
2023-08-25,119.69,120.19,118.99,119.93,1308884,118.257862480183,118.751879785222,117.566238253129,118.494990786602,1324734.97046551,0.0,1.0
2023-08-28,120.52,120.6,119.755,120.0,1182804,119.077931206548,119.156973975354,118.322084729839,118.564153209308,1197128.10455815,0.0,1.0
2023-08-29,120.96,121.36,119.97,120.48,1538594,119.700393010897,120.096227643869,118.72070229429,119.22539145133,1554784.62149291,0.19,1.0
2023-08-30,120.55,121.64,120.48,120.96,1767660,119.2946625121,120.37331188695,119.22539145133,119.700393010897,1786261.0825391,0.0,1.0
2023-08-31,119.98,121.09,119.05,120.83,4374862,118.730598160114,119.829039266613,117.810282638453,119.571746755181,4420898.66381497,0.0,1.0
2023-09-01,120.54,122.02,119.49,121.07,2333118,119.284766646276,120.749354788274,118.245700734723,119.809247534964,2357669.3959084,0.0,1.0
2023-09-05,121.5,122.38,120.19,120.54,1963791,120.23476976541,121.105605957949,118.938411342425,119.284766646276,1984455.96864812,0.0,1.0
2023-09-06,120.9,121.47,119.839,121.4,2273382,119.641017815951,120.205082167937,118.591066451991,120.135811107167,2297304.79410345,0.0,1.0
2023-09-07,120.94,121.68,120.41,120.86,1724557,119.680601279248,120.412895350247,119.156120390559,119.601434352654,1742704.50975888,0.0,1.0
2023-09-08,121.75,122.235,120.53,121.4,1750125,120.482166411018,120.962115903497,119.274870780451,120.135811107167,1768541.56177021,0.0,1.0
2023-09-11,122.53,123.47,121.8,122.51,3626455,121.254043945314,122.184255332799,120.531645740139,121.234252213665,3664616.17849548,0.0,1.0
2023-09-12,121.42,123.25,121.189,122.08,2379367,120.155602838815,121.966546284665,119.927008338274,120.80872998322,2404405.07404015,0.0,1.0
2023-09-13,121.68,122.69,121.19,121.42,4107110,120.412895350247,121.412377798503,119.927997924856,120.155602838815,4150329.11007048,0.0,1.0
2023-09-14,123.04,123.57,121.36,121.68,3112555,121.758733102354,122.283213991043,120.096227643869,120.412895350247,3145308.40985398,0.0,1.0
2023-09-15,120.46,122.76,120.21,122.55,5405592,119.205599719681,121.481648859273,118.958203074073,121.273835676963,5462475.03348195,0.0,1.0
2023-09-18,120.6,121.18,120.0,121.18,2449476,119.344141841221,119.918102059032,118.750389891763,119.918102059032,2475251.83090275,0.0,1.0
2023-09-19,121.0,121.4853,120.12,120.18,2402985,119.739976474194,120.220222842648,118.869140281654,118.9285154766,2428271.6062055,0.0,1.0
2023-09-20,120.45,121.865,120.42,121.48,1317101,119.195703853857,120.595968867997,119.166016256384,120.214978033761,1330960.85111013,0.0,1.0
2023-09-21,118.8,120.35,118.76,120.1,1813826,117.562885992845,119.096745195614,117.523302529548,118.849348550006,1832912.88726201,0.0,1.0
2023-09-22,119.0,120.16,118.64,118.89,1994364,117.760803309331,118.908723744952,117.404552139656,117.651948785264,2015350.68826416,0.0,1.0
2023-09-25,119.71,119.73,118.29,118.45,1291171,118.463409782858,118.483201514506,117.058196835805,117.216530688994,1304757.98977353,0.0,1.0
2023-09-26,118.36,119.39,118.23,119.12,1363467,117.127467896575,118.146742076479,116.998821640859,117.879553699223,1377814.76043263,0.0,1.0
2023-09-27,117.97,118.8799,117.47,118.68,1245304,116.741529129427,117.641953960781,116.246735838211,117.444135602953,1258408.33142701,0.0,1.0
2023-09-28,119.18,120.07,117.7,118.13,1738503,117.938928894169,118.819660952533,116.474340752171,116.899862982616,1756797.26348815,0.0,1.0
2023-09-29,120.4,120.82,119.64,119.95,1770602,119.146224524735,119.561850889356,118.394138722087,118.700910562641,1789234.04119904,0.0,1.0
2023-10-02,120.15,120.78,119.37,119.95,1590744,118.898827879127,119.522267426059,118.126950344831,118.700910562641,1607483.3958355,0.0,1.0
2023-10-03,119.55,120.4,118.6,120.12,1659517,118.305075929669,119.146224524735,117.364968676359,118.869140281654,1676980.09397284,0.0,1.0
2023-10-04,120.72,120.89,118.71,120.07,2011309,119.462892231113,119.631121950127,117.473823200426,118.819660952533,2032474.00046425,0.0,1.0
2023-10-05,120.79,121.26,119.62,121.02,1320041,119.532163291883,119.997268985626,118.374346990439,119.759768205843,1333931.78872408,0.0,1.0
2023-10-06,122.96,123.48,120.445,120.55,1666995,121.679566175759,122.194151198624,119.190755920945,119.2946625121,1684536.78495145,0.0,1.0
2023-10-09,124.59,124.8,122.2,122.59,1404782,123.292592305123,123.500405487433,120.927480373112,121.31341914026,1419564.51809252,0.0,1.0
2023-10-10,128.08,129.1,126.0,126.48,3612880,126.746249477808,127.755627791888,124.687909386351,125.162910945918,3650898.32879844,0.0,1.0
2023-10-11,129.69,130.04,128.24,128.47,2085023,128.339483875522,128.685839179373,126.904583330997,127.132188244956,2106963.69273442,0.0,1.0
2023-10-12,131.57,132.9,130.12,130.23,2451959,130.199906650493,131.516056805127,128.765006105968,128.873860630035,2477760.95950664,0.0,1.0
2023-10-13,131.29,132.5,130.35,131.98,1547554,129.922822407413,131.120222172155,128.992611019927,130.60563714929,1563838.90755445,0.0,1.0
2023-10-16,131.14,133.06,131.09,132.35,2271412,129.774384420048,131.674390658316,129.724905090926,130.97178418479,2295314.0637975,0.0,1.0
2023-10-17,131.03,131.87,130.34,130.7,1866125,129.66552989598,130.496782625223,128.982715154103,129.338966323778,1885762.22953129,0.0,1.0
2023-10-18,130.26,132.22,130.12,130.9,1480020,128.903548227508,130.843137929074,128.765006105968,129.536883640264,1495594.24741156,0.0,1.0
2023-10-19,128.23,130.64,127.93,130.31,1747802,126.894687465173,129.279591128832,126.597811490443,128.95302755663,1766194.116846,0.0,1.0
2023-10-20,127.44,129.19,127.37,128.68,1519185,126.112914065052,127.844690584307,126.043643004282,127.340001427267,1535171.38062589,0.0,1.0
2023-10-23,126.34,127.89,126.175,127.41,1363856,125.024368824377,126.558228027146,124.861087038276,126.083226467579,1378207.85387883,0.0,1.0
2023-10-24,127.66,127.88,126.48,126.54,1148638,126.330623113187,126.548332161322,125.162910945918,125.222286140864,1160725.11530812,0.0,1.0
2023-10-25,125.72,127.78,125.44,127.28,1141223,124.41082514327,126.449373503079,124.133740900189,125.954580211863,1153232.08727839,0.0,1.0
2023-10-26,123.64,125.76,123.445,125.72,1715895,122.352485051813,124.450408606567,122.159515668239,124.41082514327,1733951.35955072,0.0,1.0
2023-10-27,122.63,123.98,122.38,123.62,1494200,121.353002603557,122.688944489839,121.105605957949,122.332693320164,1509923.46352235,0.0,1.0
2023-10-30,121.31,123.42,119.92,123.42,2408384,120.046748314748,122.134776003678,118.671222965168,122.134776003678,2433727.41987138,0.0,1.0
2023-10-31,123.79,124.48,121.63,121.92,2300734,122.500923039177,123.183737781055,120.363416021126,120.650396130031,2324944.61914312,0.0,1.0
2023-11-01,123.78,124.82,122.475,123.83,2724848,122.491027173353,123.520197219082,121.19961668328,122.540506502475,2753521.56989155,0.0,1.0
2023-11-02,128.28,130.88,126.91,129.97,3990369,126.944166794294,129.517091908616,125.588433176363,128.616568118603,4032359.64476793,0.0,1.0
2023-11-03,129.59,129.7552,126.76,128.74,2642159,128.240525217279,128.404004920697,125.439995188999,127.399376622213,2669962.43371488,0.0,1.0
2023-11-06,129.27,129.99,128.21,129.58,1516574,127.923857510901,128.636359850252,126.874895733524,128.230629351455,1532532.90507827,0.0,1.0
2023-11-07,129.73,131.2,129.571,130.0,1865608,128.37906733882,129.833759614994,128.221723072213,128.646255716076,1885239.78914135,0.0,1.0
2023-11-08,130.74,131.18,129.97,130.47,1963885,129.378549787075,129.813967883345,128.616568118603,129.111361409819,1984550.95780993,0.0,1.0
2023-11-09,131.3,132.41,130.75,131.5,2172554,129.932718273237,131.031159379736,129.3884456529,130.130635589723,2195415.78126713,0.0,1.0
2023-11-10,132.78,133.185,131.36,132.13,2492228,131.397306415235,131.79808898112,129.992093468183,130.754075136655,2518453.71011069,0.0,1.0
2023-11-13,132.68,133.61,131.85,131.85,1333676,131.298347756992,132.218663278653,130.476990893574,130.476990893574,1347710.26980099,0.0,1.0
2023-11-14,134.44,134.79,133.545,133.93,2326282,133.040020142071,133.386375445922,132.154340150795,132.535330985031,2350761.4606945,0.0,1.0
2023-11-15,134.43,134.595,133.36,134.45,1750382,133.030124276247,133.193406062348,131.971266633046,133.049916007896,1768801.26618069,0.0,1.0
2023-11-16,133.4,134.39,132.71,134.31,2054645,132.010850096343,132.99054081295,131.328035354465,132.911373886355,2076266.02510298,0.0,1.0
2023-11-17,133.7,133.765,132.4,133.17,2717149,132.307726071072,132.37204919893,131.021263513911,131.783245182384,2745741.55333041,0.0,1.0
2023-11-20,135.45,135.71,133.62,133.88,2312385,134.039502590327,134.296795101759,132.228559144478,132.48585165591,2336718.22259211,0.0,1.0
2023-11-21,136.06,136.3,135.14,135.69,1391137,134.64315040561,134.880651185394,133.732730749773,134.277003370111,1405775.93178564,0.0,1.0
2023-11-22,136.12,137.0725,136.07,136.78,1153694,134.702525600556,135.645106820322,134.653046271435,135.355652744961,1165834.3195857,0.0,1.0
2023-11-24,136.6,136.81,135.76,136.32,583933,135.177527160123,135.385340342434,134.346274430881,134.900442917042,590077.725756257,0.0,1.0
2023-11-27,137.12,137.55,136.17,136.52,1254183,135.692112182987,136.117634413433,134.752004929678,135.098360233529,1267380.76512573,0.0,1.0
2023-11-28,136.38,137.2894,136.245,136.73,1404452,135.14783956265,136.049023352783,135.01405925512,135.494677396988,1417256.57161696,0.19,1.0
2023-11-29,137.31,138.4,136.64,136.88,1304037,136.069437236747,137.149589349397,135.405490525301,135.643322183132,1315926.07499698,0.0,1.0
2023-11-30,138.01,138.17,136.96,137.52,2402112,136.763112905421,136.921667343975,135.722599402409,136.277539937349,2424012.36764229,0.0,1.0
2023-12-01,137.76,138.26,137.44,138.01,1931726,136.51537159518,137.010854215662,136.198262718072,136.763112905421,1949337.79727847,0.0,1.0
2023-12-04,137.82,137.97,136.46,136.63,2226938,136.574829509638,136.723474295783,135.227116781927,135.395580872891,2247241.28349244,0.0,1.0
2023-12-05,137.42,138.04,136.83,136.85,1809231,136.178443413253,136.79284186265,135.593773921084,135.613593225903,1825725.99442566,0.0,1.0
2023-12-06,137.14,138.45,136.11,137.68,2131969,135.900973145783,137.199137611445,134.88027894759,136.436094375903,2151406.43876304,0.0,1.0
2023-12-07,135.55,137.56,135.43,137.52,2056419,134.32533841265,136.317178546988,134.206422583735,136.277539937349,2075167.63958325,0.0,1.0
2023-12-08,137.14,137.375,134.8682,135.0,1531409,135.900973145783,136.133849977409,133.649698311361,133.78030753012,1545371.0551043,0.0,1.0
2023-12-11,138.56,139.34,136.32,136.32,1854762,137.308143787951,138.081096675903,135.088381648192,135.088381648192,1871672.1064767,0.0,1.0
2023-12-12,140.33,140.375,139.03,139.87,1551992,139.062152264457,139.106745700301,137.773897451204,138.606308253614,1566141.71299336,0.0,1.0
2023-12-13,142.35,142.77,140.98,141.45,2177574,141.063902051204,141.480107452409,139.706279671084,140.172033334337,2197427.2254817,0.0,1.0
2023-12-14,140.85,143.47,140.24,143.0,2287932,139.577454189759,142.173783121084,138.972965392771,141.708029457831,2308791.37372635,0.0,1.0
2023-12-15,138.83,141.465,138.51,140.88,4548843,137.575704403012,140.186897812951,137.258595525903,139.607183146988,4590315.39348,0.0,1.0
2023-12-18,138.09,139.87,137.98,139.6,1892169,136.842390124698,138.606308253614,136.733383948192,138.338747638554,1909420.15096272,0.0,1.0
2023-12-19,138.55,139.17,137.81,138.07,1929934,137.298234135542,137.912632584939,136.564919857228,136.822570819879,1947529.45938131,0.0,1.0
2023-12-20,136.59,138.63,136.14,137.67,1751498,135.355942263253,137.377511354819,134.910007904819,136.426184723494,1767466.63515303,0.0,1.0
2023-12-21,137.88,138.08,136.81,137.17,1604325,136.634287424096,136.832480472289,135.573954616265,135.930702103012,1618951.83976339,0.0,1.0
2023-12-22,137.67,138.695,137.27,137.73,1192339,136.426184723494,137.441924095482,136.029798627108,136.485642637951,1203209.70979797,0.0,1.0
2023-12-26,137.29,138.0,137.02,137.79,1028043,136.049617931927,136.753203253012,135.782057316867,136.545100552409,1037415.80178946,0.0,1.0
2023-12-27,136.71,137.59,136.3393,137.22,999031,135.474858092168,136.346907504216,135.107507277343,135.98025036506,1008139.29561072,0.0,1.0
2023-12-28,136.76,137.31,136.4904,136.71,720423,135.524406354216,136.069437236747,135.257242125253,135.474858092168,726991.190225088,0.0,1.0
2023-12-29,136.81,137.1099,136.32,136.81,1087923,135.573954616265,135.87114509203,135.088381648192,135.573954616265,1097841.73554043,0.0,1.0
2024-01-02,135.78,136.4,135.21,135.5,1848394,134.553260418072,135.167658867469,133.988410230722,134.275790150602,1865246.04859215,0.0,1.0
2024-01-03,135.71,136.17,135.0461,135.78,1444016,134.483892851204,134.939736862048,133.825991027728,134.553260418072,1457181.28175262,0.0,1.0
2024-01-04,135.97,136.59,135.37,135.88,1236201,134.741543813855,135.355942263253,134.146964669277,134.652356942168,1247471.60535885,0.0,1.0
2024-01-05,135.61,136.88,135.235,135.76,1698257,134.384796327108,135.643322183132,134.013184361747,134.533441113253,1713740.23002886,0.0,1.0
2024-01-08,136.46,136.7301,135.435,135.95,1438791,135.227116781927,135.494776493512,134.211377409939,134.721724509036,1451908.6447478,0.0,1.0
2024-01-09,137.72,138.47,136.14,136.14,1328565,136.475732985542,137.218956916265,134.910007904819,134.910007904819,1340677.69996431,0.0,1.0
2024-01-10,137.63,138.33,136.9,137.72,1735339,136.386546113855,137.08022178253,135.663141487951,136.475732985542,1751160.31144759,0.0,1.0
2024-01-11,137.74,138.105,136.85,137.56,1192613,136.495552290361,136.857254603313,135.613593225903,136.317178546988,1203486.20789163,0.0,1.0
2024-01-12,137.92,138.78,137.43,138.26,1132749,136.673926033735,137.526156140963,136.188353065662,137.010854215662,1143076.42001473,0.0,1.0
2024-01-16,137.15,138.16,136.5,137.95,1166845,135.910882798192,136.911757691566,135.266755391566,136.703654990963,1177483.27768296,0.0,1.0
2024-01-17,136.62,137.08,135.69,137.0,1340142,135.385671220482,135.841515231325,134.464073546385,135.762238012048,1352360.24897959,0.0,1.0
2024-01-18,138.03,138.16,136.01,136.62,1449994,136.782932210241,136.911757691566,134.781182423494,135.385671220482,1463213.78395641,0.0,1.0
2024-01-19,137.72,138.86,137.3959,138.75,1294251,136.475732985542,137.605433360241,136.154561150945,137.496427183735,1306050.85476172,0.0,1.0
2024-01-22,137.57,138.72,137.54,137.64,1515065,136.327088199397,137.466698226506,136.297359242168,136.396455766265,1528878.04472979,0.0,1.0
2024-01-23,139.17,139.395,137.94,138.22,1241631,137.912632584939,138.135599764156,136.693745338554,136.971215606024,1252951.11137535,0.0,1.0
2024-01-24,137.86,140.1109,137.73,139.85,1417346,136.614468119277,138.845031780162,136.485642637951,138.586488948795,1430268.12789259,0.0,1.0
2024-01-25,138.94,139.7503,138.45,138.76,1513722,137.684710579518,138.487689714271,137.199137611445,137.506336836144,1527522.80042405,0.0,1.0
2024-01-26,139.42,139.82,138.69,139.07,1800445,138.16037389518,138.556759991566,137.436969269277,137.813536060843,1816859.89132053,0.0,1.0
2024-01-29,138.58,140.0,138.25,139.58,1474556,137.327963092771,138.735133734939,137.000944563253,138.318928333735,1487999.71890617,0.0,1.0
2024-01-30,137.55,138.755,137.215,138.42,2251396,136.307268894578,137.501382009939,135.975295538855,137.169408654216,2271922.27026066,0.0,1.0
2024-01-31,137.58,139.78,133.51,134.61,4345641,136.336997851807,138.517121381927,132.303769321084,133.393831086144,4385260.77440744,0.0,1.0
2024-02-01,137.92,137.96,135.0,137.43,2717352,136.673926033735,136.713564643373,133.78030753012,136.188353065662,2742126.45173809,0.0,1.0
2024-02-02,136.64,138.71,135.24,137.82,2547445,135.405490525301,137.456788574096,134.018139187951,136.574829509638,2570670.38751253,0.0,1.0
2024-02-05,134.94,136.26,134.42,136.0,2616767,133.720849615662,135.028923733735,133.205547690361,134.771272771084,2640624.40520601,0.0,1.0
2024-02-06,135.26,135.84,134.57,135.47,1480570,134.037958492771,134.61271833253,133.354192476506,134.246061193373,1494068.54932665,0.0,1.0
2024-02-07,136.75,137.48,135.78,136.04,1517615,135.514496701807,136.23790132771,134.553260418072,134.810911380722,1531451.29341157,0.0,1.0
2024-02-08,138.85,139.0,136.68,137.0,1770505,137.595523707831,137.744168493975,135.445129134939,135.762238012048,1786646.92444503,0.0,1.0
2024-02-09,140.61,140.98,137.0,138.6,2061523,139.339622531927,139.706279671084,135.762238012048,137.34778239759,2080318.17341533,0.0,1.0
2024-02-12,137.55,140.41,137.19,140.41,2465795,136.307268894578,139.141429483735,135.950521407831,139.141429483735,2488275.97383907,0.0,1.0
2024-02-13,139.0,139.68,136.21,136.83,2250726,137.744168493975,138.418024857831,134.979375471686,135.593773921084,2271246.1617835,0.0,1.0
2024-02-14,143.08,143.35,139.4301,139.79,2499255,141.787306677108,142.054867292168,138.170382644114,138.527031034337,2522041.03301255,0.0,1.0
2024-02-15,144.05,144.53,142.89,143.24,1849582,142.748542960843,143.224206276506,141.599023281325,141.945861115662,1866444.87974273,0.0,1.0
2024-02-16,142.28,144.44,142.15,144.12,3311163,140.994534484337,143.135019404819,140.865709003012,142.81791052771,3341351.30388572,0.0,1.0
2024-02-20,141.04,142.1,139.85,141.77,2128074,139.765737585542,140.816160740963,138.586488948795,140.489142211445,2147475.92754126,0.0,1.0
2024-02-21,141.17,141.27,139.98,140.66,1539078,139.894563066867,139.993659590963,138.71531443012,139.389170793975,1553109.97437512,0.0,1.0
2024-02-22,143.52,144.355,141.54,142.38,1673091,142.223331383132,143.050787359337,140.261220206024,141.093631008433,1688344.78833252,0.0,1.0
2024-02-23,142.59,144.2,141.87,143.5,1379989,141.301733709036,142.897187746987,140.588238735542,142.203512078313,1392570.53926308,0.0,1.0
2024-02-26,142.58,143.21,141.21,142.59,1984783,141.291824056626,141.916132158433,139.934201676506,141.301733709036,2002878.5248507,0.0,1.0
2024-02-27,139.5,142.58,138.53,142.58,2319748,138.427934510241,141.484264533836,137.465389015797,141.484264533836,2337713.46184508,0.19,1.0
2024-02-28,140.08,140.63,138.3,138.82,1584771,139.003477177021,139.549250395521,137.23715657897,137.753160349187,1597044.37751071,0.0,1.0
2024-02-29,139.48,140.64,137.96,140.58,3482334,138.408088211386,139.559173544948,136.899769498443,139.499634648384,3509303.19605443,0.0,1.0
2024-03-01,140.79,141.28,138.52,139.08,1782528,139.708020786357,140.194255108292,137.455465866369,138.011162234296,1796332.92138448,0.0,1.0
2024-03-04,138.81,141.43,138.72,140.45,2705032,137.74323719976,140.343102349701,137.653928854914,139.37063370583,2725981.32259269,0.0,1.0
2024-03-05,136.28,137.85,135.01,137.66,2750168,135.232680394664,136.790614854743,133.972440417402,136.602075015625,2771466.88171973,0.0,1.0
2024-03-06,135.52,137.47,134.57,137.14,2232158,134.478521038192,136.413535176507,133.535821842603,136.086071245408,2249445.11454055,0.0,1.0
2024-03-07,135.4,136.79,134.305,135.94,3342337,134.359443245065,135.738761015454,133.27285838278,134.895293314137,3368221.97881966,0.0,1.0
2024-03-08,135.15,135.875,134.37,135.63,1645721,134.111364509384,134.83079284286,133.337358854057,134.587675681892,1658466.40934324,0.0,1.0
2024-03-11,136.73,137.89,134.73,134.94,2181762,135.67922211889,136.830307452452,133.694592233439,133.902978371411,2198658.8189502,0.0,1.0
2024-03-12,136.02,137.4,135.6,136.44,1502165,134.974678509555,136.344073130517,134.55790623361,135.3914507855,1513798.62916685,0.0,1.0
2024-03-13,136.96,138.065,135.97,135.97,2806186,135.907454555717,137.003962567429,134.925062762419,134.925062762419,2827918.71730948,0.0,1.0
2024-03-14,135.03,137.04,134.18,136.96,2320227,133.992286716257,135.986839751135,133.14881901494,135.907454555717,2338196.1714964,0.0,1.0
2024-03-15,134.27,135.45,133.68,134.45,4225494,133.238127359785,134.409058992201,132.652661543577,133.416744049476,4258218.65424419,0.0,1.0
2024-03-18,132.48,134.92,132.24,134.15,3603285,131.461883612306,133.883132072557,131.223728026052,133.119049566658,3631190.91011803,0.0,1.0
2024-03-19,132.96,133.29,131.0,131.67,2466571,131.938194784814,132.265658715914,129.993257497072,130.658108508698,2485673.54354728,0.0,1.0
2024-03-20,132.32,133.88,131.27,133.36,2998991,131.30311322147,132.851124532122,130.261182531608,132.335120761905,3022216.91004896,0.0,1.0
2024-03-21,132.48,134.2184,131.83,132.5,2075428,131.461883612306,133.18692390874,130.816878899534,131.48172991116,2091501.30733607,0.0,1.0
2024-03-22,131.7,133.13,131.62,132.9,1770468,130.68787795698,132.106888325078,130.608492761562,131.878655888251,1784179.52181269,0.0,1.0
2024-03-25,130.52,131.63,129.38,131.63,2539746,129.516946324563,130.618415910989,128.385707289856,130.618415910989,2559415.25280644,0.0,1.0
2024-03-26,130.9,131.5,130.36,130.39,2272306,129.894026002799,130.489414968435,129.358175933727,129.387945382009,2289904.04372862,0.0,1.0
2024-03-27,131.87,132.27,130.71,131.05,1802620,130.856571497243,131.253497474333,129.705486163681,130.042873244208,1816580.52538086,0.0,1.0
2024-03-28,132.67,133.195,131.57,132.18,2368777,131.650423451424,132.171388796355,130.558877014425,131.164189129488,2387122.17060173,0.0,1.0
2024-04-01,133.34,133.36,132.0,132.82,1349656,132.31527446305,132.335120761905,130.985572439797,131.799270692833,1360108.51181249,0.0,1.0
2024-04-02,132.15,133.4099,131.66,132.99,2031635,131.134419681206,132.384637277547,130.648185359271,131.967964233096,2047369.14917296,0.0,1.0
2024-04-03,132.52,133.02,131.3,132.18,1823937,131.501576210015,131.997733681378,130.290951979889,131.164189129488,1838062.61648134,0.0,1.0
2024-04-04,129.56,133.48,129.04,133.2,2266843,128.564323979547,132.454198555032,128.048320209329,132.176350371068,2284398.73511662,0.0,1.0
2024-04-05,130.29,130.78,128.905,129.22,1632218,129.288713887736,129.774948209672,127.914357692061,128.22693689902,1644858.83435006,0.0,1.0
2024-04-08,130.0,130.725,129.43,130.29,2242073,129.000942554346,129.720370887822,128.435323036992,129.288713887736,2259436.90199945,0.0,1.0
2024-04-09,130.69,131.64,130.02,130.49,1966809,129.685639864827,130.628339060416,129.020788853201,129.487176876282,1982041.09936858,0.0,1.0
2024-04-10,129.3,130.325,128.45,129.9,2451098,128.306322094438,129.323444910732,127.462854393121,128.901711060073,2470080.71174178,0.0,1.0
2024-04-11,129.18,130.26,128.59,129.08,2296879,128.187244301311,129.258944439455,127.601778485103,128.088012807038,2314667.35116456,0.0,1.0
2024-04-12,127.89,128.925,127.6,128.53,1714945,126.907158025195,127.934203990916,126.619386691804,127.542239588539,1728226.51978746,0.0,1.0
2024-04-15,127.05,128.4,126.55,128.21,1419777,126.073613473305,127.413238645985,125.577456001942,127.224698806867,1430772.56914029,0.0,1.0
2024-04-16,126.55,128.77,126.36,127.72,1899924,125.577456001942,127.780395174793,125.388916162824,126.738464484931,1914638.10348477,0.0,1.0
2024-04-17,126.31,127.53,126.29,126.87,1699169,125.339300415688,126.549924645813,125.319454116834,125.894996783614,1712328.34137581,0.0,1.0
2024-04-18,125.63,127.39,125.11,127.09,1389560,124.664526254635,126.411000553832,124.148522484417,126.113306071014,1400321.5513243,0.0,1.0
2024-04-19,127.27,127.4599,125.74,126.05,1869318,126.291922760705,126.480363368328,124.773680898334,125.081298530579,1883795.0730292,0.0,1.0
2024-04-22,127.12,128.0,126.83,127.74,1275355,126.143075519296,127.016312668895,125.855304185905,126.758310783786,1285232.08216213,0.0,1.0
2024-04-23,127.14,127.92,126.75,127.3,1401780,126.16292181815,126.936927473476,125.775918990487,126.321692208987,1412636.19002806,0.0,1.0
2024-04-24,128.14,128.26,126.36,126.5,1483474,127.155236760876,127.274314554003,125.388916162824,125.527840254806,1494962.87531973,0.0,1.0
2024-04-25,127.31,128.72,126.205,128.49,1221723,126.331615358414,127.730779427657,125.235107346702,127.50254699083,1231184.7251278,0.0,1.0
2024-04-26,127.9,128.95,126.72,126.72,1220603,126.917081174622,127.959011864484,125.746149542206,125.746149542206,1230056.05120405,0.0,1.0
2024-04-29,127.9,128.745,127.43,127.65,1302157,126.917081174622,127.755587301225,126.450693151541,126.669002438941,1312241.65225525,0.0,1.0
2024-04-30,126.82,127.39,126.55,127.39,1804941,125.845381036478,126.411000553832,125.577456001942,126.411000553832,1818919.50053891,0.0,1.0
2024-05-01,128.18,129.62,126.225,126.64,1820328,127.194929358585,128.62386287611,125.254953645556,125.666764346788,1834425.66631098,0.0,1.0
2024-05-02,128.5,129.105,126.6,128.74,1544861,127.512470140257,128.112820680606,125.627071749079,127.750625726512,1556825.29153144,0.0,1.0
2024-05-03,129.56,130.465,129.01,129.12,1650180,128.564323979547,129.462369002714,128.018550761048,128.127705404747,1662959.94240216,0.0,1.0
2024-05-06,130.56,130.99,129.56,129.99,1708573,129.556638922272,129.983334347645,128.564323979547,128.991019404919,1721805.171357,0.0,1.0
2024-05-07,130.24,131.52,130.065,130.47,3382793,129.2390981406,130.509261267289,129.065443025623,129.467330577427,3408991.29333676,0.0,1.0
2024-05-08,125.24,131.52,125.07,127.09,4269982,124.277523426971,130.509261267289,124.108829886708,126.113306071014,4303051.1948868,0.0,1.0
2024-05-09,127.12,127.695,124.92,125.27,3186420,126.143075519296,126.713656611363,123.959982645299,124.307292875253,3211097.46795446,0.0,1.0
2024-05-10,127.14,127.32,125.12,126.16,2023260,126.16292181815,126.341538507841,124.158445633844,125.190453174279,2038929.28835922,0.0,1.0
2024-05-13,126.58,128.13,126.45,127.43,2383094,125.607225450224,127.145313611449,125.47822450767,126.450693151541,2401550.04967879,0.0,1.0
2024-05-14,126.59,126.9,125.45,125.95,2107187,125.617148599651,125.924766231896,124.485909564944,124.982067036307,2123506.26728635,0.0,1.0
2024-05-15,127.62,128.58,126.57,127.15,2222391,126.639232990659,127.591855335675,125.597302300797,126.172844967578,2239602.47327872,0.0,1.0
2024-05-16,129.16,129.25,127.03,128.08,2275213,128.167398002456,128.256706347302,126.053767174451,127.095697864313,2292833.55720749,0.0,1.0
2024-05-17,127.75,128.9,126.34,128.14,3206034,126.768233933213,127.909396117348,125.36906986397,127.155236760876,3230863.3700441,0.0,1.0
2024-05-20,128.3,128.36,126.8,127.54,1752979,127.314007151712,127.373546048276,125.825534737624,126.559847795241,1766555.07694446,0.0,1.0
2024-05-21,128.85,128.95,127.65,127.65,1693626,127.859780370211,127.959011864484,126.669002438941,126.669002438941,1706742.41319784,0.0,1.0
2024-05-22,135.14,135.3299,129.19,129.2,5366328,134.101441359956,134.28988196758,128.197167450738,128.207090600165,5407887.92846304,0.0,1.0
2024-05-23,134.4,135.72,133.72,135.47,3881721,133.367128302339,134.676984026737,132.692354141286,134.428905291056,3911783.27854009,0.0,1.0
2024-05-24,135.06,135.64,133.825,134.27,1648650,134.022056164538,134.597598831319,132.796547210272,133.238127359785,1661418.09320276,0.0,1.0
2024-05-28,132.05,134.03,130.594,133.2,4167881,131.035188186934,132.999971773531,129.590377630325,132.176350371068,4200159.46605768,0.0,1.0
2024-05-29,131.97,133.03,130.9304,131.28,2427454,131.144342830634,132.197711046141,130.111246984557,130.458659746954,2442736.73927145,0.19,1.0
2024-05-30,131.23,132.21,130.43,131.61,2692707,130.408972566978,131.382841294522,129.61397768735,130.786595134801,2709659.71630911,0.0,1.0
2024-05-31,132.88,133.02,129.08,131.21,4525269,132.04864950621,132.187773610145,128.272423827977,130.389097694987,4553759.14080606,0.0,1.0
2024-06-03,132.99,134.9,132.61,132.88,2254335,132.157961302159,134.056011577271,131.780338734336,132.04864950621,2268527.81849853,0.0,1.0
2024-06-04,136.5,136.575,132.08,132.48,2346734,135.646001336527,135.720532106492,131.253654626582,131.651152066396,2361508.54314746,0.0,1.0
2024-06-05,137.96,138.4,136.44,136.93,2898188,137.096866991848,137.534114175644,135.586376720555,136.073311084327,2916434.38142007,0.0,1.0
2024-06-06,137.4,138.82,137.23,137.9,2117949,136.540370576109,137.951486487448,136.371434164188,137.037242375876,2131283.16095927,0.0,1.0
2024-06-07,136.82,139.09,136.7,138.0,2513642,135.963999288378,138.219797259323,135.844750056434,137.13661673583,2529467.36077215,0.0,1.0
2024-06-10,136.21,137.08,135.25,136.17,2008013,135.357815692662,136.222372624257,134.403821837108,135.318065948681,2020655.02705085,0.0,1.0
2024-06-11,136.69,137.56,134.79,135.32,2221257,135.834812620439,136.699369552034,133.946699781322,134.473383889076,2235241.56637526,0.0,1.0
2024-06-12,135.63,137.83,135.54,137.02,2263361,134.781444404932,136.967680323909,134.692007480974,136.162748008285,2277610.64429405,0.0,1.0
2024-06-13,135.87,138.07,135.4,135.68,1859498,135.01994286882,137.206178787797,134.552883377039,134.831131584908,1871205.00788143,0.0,1.0
2024-06-14,135.98,136.25,135.085,135.58,1591265,135.129254664769,135.397565436643,134.239854143185,134.731757224955,1601283.26939122,0.0,1.0
2024-06-17,137.53,137.61,135.01,135.63,1754255,136.669557244048,136.749056732011,134.16532337322,134.781444404932,1765299.42011287,0.0,1.0
2024-06-18,138.13,138.22,136.76,137.73,1786731,137.265803403769,137.355240327727,135.904374672406,136.868305963955,1797979.88217088,0.0,1.0
2024-06-20,137.85,138.71,137.04,137.77,2107154,136.987555195899,137.8421746915,136.182622880276,136.908055707937,2120420.19791222,0.0,1.0
2024-06-21,139.06,139.15,137.24,138.4,2993961,138.189984951337,138.279421875295,136.381371600183,137.534114175644,3012810.34806258,0.0,1.0
2024-06-24,141.23,141.82,139.295,139.5,2157342,140.346408562328,140.932717286053,138.423514697227,138.627232135132,2170924.17099288,0.0,1.0
2024-06-25,140.63,141.245,139.48,141.01,1662522,139.750162402607,140.361314716321,138.607357263141,140.12778497043,1672988.8884597,0.0,1.0
2024-06-26,140.57,141.06,139.88,140.22,1518045,139.690537786635,140.177472150407,139.004854702955,139.342727526797,1527602.29168805,0.0,1.0
2024-06-27,139.52,141.21,139.3,141.21,1388541,138.647107007123,140.326533690337,138.428483415225,140.326533690337,1397282.96177177,0.0,1.0
2024-06-28,139.33,140.4999,138.78,139.91,2423533,138.458295723211,139.620876360307,137.911736743467,139.034667010942,2438791.05348105,0.0,1.0
2024-07-01,137.32,139.71,137.111,139.71,1284987,136.460871088146,138.835918291035,136.253178675843,138.835918291035,1293077.00759158,0.0,1.0
2024-07-02,138.88,138.94,137.47,137.89,1288433,138.01111110342,138.070735719393,136.609932628076,137.027304939881,1296544.70288201,0.0,1.0
2024-07-03,138.67,139.42,138.11,139.09,799122,137.802424947518,138.547732647169,137.245928531779,138.219797259323,804153.103852879,0.0,1.0
2024-07-05,138.26,138.44,137.28,138.03,1195056,137.394990071709,137.573863919625,136.421121344164,137.166429043816,1202579.820951,0.0,1.0
2024-07-08,139.65,139.71,137.19,138.21,1568930,138.776293675062,138.835918291035,136.331684420206,137.345302891732,1578807.65293397,0.0,1.0
2024-07-09,140.58,141.83,138.82,139.81,1917157,139.70047522263,140.942654722049,137.951486487448,138.935292650988,1929227.01680503,0.0,1.0
2024-07-10,144.09,144.4,140.3791,141.01,2754125,143.188515256998,143.496575772854,139.500832133483,140.12778497043,2771464.39110524,0.0,1.0
2024-07-11,145.3,146.7,143.7418,144.17,2383337,144.390945012435,145.782186051784,142.84249373564,143.268014744961,2398341.98792851,0.0,1.0
2024-07-12,145.68,147.41,144.82,145.9,2120393,144.768567580258,146.487744007454,143.913948084658,144.987191172156,2133742.54786869,0.0,1.0
2024-07-15,145.0,146.68,143.81,145.0,2116846,144.092821932575,145.762311179793,142.910267049128,144.092821932575,2130173.21670351,0.0,1.0
2024-07-16,146.67,147.47,145.58,146.02,2024267,145.752373743798,146.547368623426,144.669193220305,145.1064404041,2037011.35881249,0.0,1.0
2024-07-17,147.0,148.2203,146.24,146.67,2450335,146.080309131645,147.292974446157,145.325063995998,145.752373743798,2465761.79322974,0.0,1.0
2024-07-18,146.52,147.68,145.395,147.25,2415530,145.603312203868,146.756054779328,144.485350654391,146.328745031528,2430737.66827811,0.0,1.0
2024-07-19,140.2,146.0,140.09,145.97,4844732,139.322852654807,145.08656553211,139.213540858858,145.056753224124,4875233.41258951,0.0,1.0
2024-07-22,143.25,144.2,140.735,140.735,2890836,142.353770633388,143.297827052947,139.854505480558,139.854505480558,2909036.09477607,0.0,1.0
2024-07-23,141.99,142.57,140.66,142.02,2695017,141.101653697974,141.678024985705,139.779974710593,141.13146600596,2711984.25958274,0.0,1.0
2024-07-24,141.18,142.815,140.95,142.12,2313389,140.296721382351,141.921492167591,140.068160354458,141.230840365914,2327953.61004841,0.0,1.0
2024-07-25,141.8,143.15,141.445,142.39,2536980,140.912842414063,142.254396273435,140.560063436228,141.499151137788,2552952.29190621,0.0,1.0
2024-07-26,145.18,145.49,141.62,141.62,2341330,144.271695780491,144.579756296347,140.733968566146,140.733968566146,2356070.52070129,0.0,1.0
2024-07-29,147.85,147.98,145.0,145.0,2880210,146.924991191249,147.054177859189,144.092821932575,144.092821932575,2898343.19571743,0.0,1.0
2024-07-30,149.12,150.905,147.83,148.21,4095981,148.187045562659,149.960877887829,146.905116319259,147.282738887082,4121768.43394677,0.0,1.0
2024-07-31,150.94,153.505,146.68,151.0,4475295,149.995658913813,152.54461124662,145.762311179793,150.055283529785,4503470.51502431,0.0,1.0
2024-08-01,148.4,150.95,146.5,150.73,2753613,147.471550170994,150.005596349808,145.583437331877,149.78697275791,2770949.16766105,0.0,1.0
2024-08-02,148.83,150.13,146.68,148.11,1823429,147.898859918794,149.190726598189,145.762311179793,147.183364527129,1834908.92505193,0.0,1.0
2024-08-05,145.5,148.04,144.15,146.69,2741312,144.589693732342,147.113802475161,143.24813987297,145.772248615789,2758570.72315509,0.0,1.0
2024-08-06,145.73,148.28,145.14,146.14,1840595,144.818254760235,147.352300939049,144.23194603651,145.225689636045,1852182.99857355,0.0,1.0
2024-08-07,144.41,147.63,144.31,146.24,1624990,143.506513208849,146.706367599352,143.407138848895,145.325063995998,1635220.59489025,0.0,1.0
2024-08-08,147.02,147.16,144.755,145.24,1457444,146.100184003635,146.23930810757,143.849354750689,144.331320396463,1466619.7605519,0.0,1.0
2024-08-09,146.6,147.225,145.15,147.08,2640924,145.682811691831,146.30390144154,144.241883472505,146.159808619607,2657550.70144428,0.0,1.0
2024-08-12,145.91,148.2,145.49,146.11,1794377,144.997128608151,147.272801451087,144.579756296347,145.195877328059,1805674.01977698,0.0,1.0
2024-08-13,146.9,147.45,145.72,146.35,1461678,145.980934771691,146.527493751435,144.80831732424,145.434375791947,1470880.41692441,0.0,1.0
2024-08-14,146.46,146.946,145.61,146.38,839081,145.543687587896,146.02664697727,144.699005528291,145.464188099933,844363.67730331,0.0,1.0
2024-08-15,147.04,148.4599,146.4504,147.86,1373854,146.120058875626,147.531075412606,145.53414764934,146.934928627245,1382503.49551219,0.0,1.0
2024-08-16,148.36,148.79,145.74,146.35,1821574,147.431800427012,147.859110174812,144.828192196231,145.434375791947,1833042.24636251,0.0,1.0
2024-08-19,149.67,149.72,147.62,147.91,2258607,148.733604542403,148.78329172238,146.696430163356,146.984615807222,2272826.71411104,0.0,1.0
2024-08-20,149.05,149.7,148.3,149.65,1137323,148.117483510691,148.763416850389,147.37217581104,148.713729670412,1144483.34613897,0.0,1.0
2024-08-21,149.75,149.98,148.87,149.1,1323998,148.813104030366,149.041665058259,147.938609662775,148.167170690668,1332333.61263362,0.0,1.0
2024-08-22,147.13,150.06,146.73,149.12,1424888,146.209495799584,149.121164546222,145.81199835977,148.187045562659,1433858.79483073,0.0,1.0
2024-08-23,147.62,148.51,146.15,148.51,1477500,146.696430163356,147.580861966942,145.23562707204,147.580861966942,1486802.02890501,0.0,1.0
2024-08-26,148.56,149.48,147.48,147.68,1439948,147.630549146919,148.544793258491,146.557306059421,146.756054779328,1449013.60941977,0.0,1.0
2024-08-27,149.205,149.7,148.38,148.69,1395836,148.271513768619,148.763416850389,147.451675299003,147.759735814859,1404623.88955577,0.0,1.0
2024-08-28,149.32,150.17,148.8,149.32,1297510,148.574605566477,149.420362429132,148.057201368148,148.574605566477,1304019.56957115,0.19,1.0
2024-08-29,150.25,151.4,149.38,150.07,1601185,149.499963075028,150.644222359796,148.6343060509,149.32086162176,1609218.09812932,0.0,1.0
2024-08-30,151.82,152.07,149.685,150.25,2315554,151.062125750754,151.310877769182,148.937783513382,149.499963075028,2327171.06642626,0.0,1.0
2024-09-03,146.23,151.7,145.63,151.7,1798726,145.500030618711,150.942724781909,144.903025774485,150.942724781909,1807750.15552591,0.0,1.0
2024-09-04,147.08,148.1,146.12,146.23,1422352,146.345787481366,147.36069571655,145.390579730603,145.500030618711,1429487.89821939,0.0,1.0
2024-09-05,145.91,146.77,144.87,146.41,1971802,145.181628035124,146.037334978515,144.146819638465,145.679132071979,1981694.47273587,0.0,1.0
2024-09-06,144.01,147.345,143.35,145.91,1785738,143.291112695074,146.609464620899,142.634407366425,145.181628035124,1794696.99511127,0.0,1.0
2024-09-09,144.3,145.34,143.75,144.83,1623118,143.57966503645,144.614473433109,143.032410595909,144.107019315517,1631261.13534629,0.0,1.0
2024-09-10,143.8,145.16,143.11,144.44,1205649,143.082160999595,144.435371979841,142.395605428734,143.718966166769,1211697.70563146,0.0,1.0
2024-09-11,143.7,144.14,140.825,144.04,1803503,142.982660192223,143.420463744656,140.122011980305,143.320962937285,1812551.12159465,0.0,1.0
2024-09-12,144.75,145.13,143.14,144.25,1207084,144.02741866962,144.40552173763,142.425455670945,143.529914632764,1213139.90498432,0.0,1.0
2024-09-13,145.83,146.444,144.52,145.22,1449061,145.102027389227,145.712962346486,143.798566812666,144.495072464264,1456330.89648814,0.0,1.0
2024-09-16,146.52,147.68,144.95,146.83,1916772,145.788582960088,146.942792325592,144.226420284362,146.097035462938,1926388.38884171,0.0,1.0
2024-09-17,142.59,147.72,142.01,147.0,3384383,141.878201230405,146.98259264854,141.301096547652,146.266186835469,3401362.35013516,0.0,1.0
2024-09-18,140.45,143.31,140.02,142.98,3974598,139.748883952664,142.594607043476,139.321030480968,142.266254379152,3994538.44145965,0.0,1.0
2024-09-19,140.74,143.39,140.465,142.77,1866829,140.03743629404,142.674207689373,139.763809073769,142.057302683673,1876194.82627719,0.0,1.0
2024-09-20,139.55,140.44,138.58,139.94,4582176,138.853376686324,139.738933871927,137.888218854825,139.241429835071,4605164.64244532,0.0,1.0
2024-09-23,141.07,141.39,139.53,140.54,2341642,140.365788958364,140.684191541952,138.83347652485,139.838434679298,2353389.94915624,0.0,1.0
2024-09-24,141.64,142.21,140.32,141.1,2644985,140.932943560379,141.500098162395,139.619532903081,140.395639200576,2658254.81208017,0.0,1.0
2024-09-25,141.48,142.21,140.995,141.79,1512674,140.773742268586,141.500098162395,140.291163352836,141.082194771436,1520263.04104127,0.0,1.0
2024-09-26,143.61,143.68,142.36,142.54,1547057,142.89310946559,142.962760030749,141.649349373451,141.828450826719,1554818.53954267,0.0,1.0
2024-09-27,144.65,145.58,143.81,143.81,1603110,143.927917862249,144.8532753708,143.092111080332,143.092111080332,1611152.75579779,0.0,1.0
2024-09-30,143.44,145.0,142.81,144.82,1451183,142.723958093059,144.276170688047,142.097103006621,144.097069234779,1458463.54249983,0.0,1.0
2024-10-01,142.25,143.62,140.95,143.24,1503355,141.539898485343,142.903059546327,140.246387989519,142.524956478317,1510897.2878919,0.0,1.0
2024-10-02,143.2,143.525,141.82,141.94,1277200,142.485156155368,142.808533779324,141.112045013647,141.231445982493,1283607.67489751,0.0,1.0
2024-10-03,140.69,142.79,140.405,142.16,1547179,139.987685890354,142.077202845147,139.704108589347,141.450347758709,1554941.1516131,0.0,1.0
2024-10-04,142.7,143.44,140.55,141.57,2132936,141.987652118513,142.723958093059,139.848384760035,140.86329299522,2143636.87728248,0.0,1.0
2024-10-07,142.9,143.6625,141.56,142.44,1472326,142.186653733255,142.945347389459,140.853342914483,141.728950019348,1479712.61631001,0.0,1.0
2024-10-08,143.33,143.88,142.39,143.46,1076903,142.614507204951,143.161761645491,141.679199615662,142.743858254533,1082305.79072983,0.0,1.0
2024-10-09,143.74,144.85,143.36,143.75,1156602,143.022460515172,144.126919476991,142.644357447162,143.032410595909,1162404.63827263,0.0,1.0
2024-10-10,141.97,143.53,141.4225,143.09,1423638,141.261296224704,142.813508819693,140.716529304347,142.37570526726,1430780.35004364,0.0,1.0
2024-10-11,143.24,143.95,142.22,142.53,1460568,142.524956478317,143.231412210651,141.510048243132,141.818500745982,1467895.62676926,0.0,1.0
2024-10-14,144.17,144.46,143.245,143.79,881263,143.450313986867,143.738866328244,142.529931518685,143.072210918857,885684.270594428,0.0,1.0
2024-10-15,146.42,147.36,144.47,144.72,1634958,145.689082152717,146.624389742005,143.748816408981,143.997568427408,1643160.53627863,0.0,1.0
2024-10-16,145.04,146.605,144.75,146.22,1283012,144.315971010996,145.873158646353,144.02741866962,145.490080537974,1289448.83353084,0.0,1.0
2024-10-17,144.2,146.325,143.78,145.32,1095991,143.480164229079,145.594556385714,143.06226083812,144.594573271635,1101489.55466535,0.0,1.0
2024-10-18,144.35,144.71,143.21,143.86,1557472,143.629415440135,143.987618346671,142.495106236105,143.141861484017,1565285.79129187,0.0,1.0
2024-10-21,145.71,145.815,142.63,144.17,1288941,144.982626420382,145.087102268122,141.918001553353,143.450313986867,1295407.57914975,0.0,1.0
2024-10-22,145.72,146.47,144.56,145.15,1461384,144.992576501119,145.738832556402,143.838367135615,144.425421899104,1468715.7206173,0.0,1.0
2024-10-23,144.86,146.14,143.99,145.74,1652424,144.136869557728,145.410479892078,143.2712125336,145.012476662593,1660714.16268778,0.0,1.0
2024-10-24,145.03,146.56,144.795,145.9,1492485,144.306020930259,145.828383283036,144.072194032937,145.171677954387,1499972.75342108,0.0,1.0
2024-10-25,145.2,147.52,145.08,145.82,1225717,144.47517230279,146.783591033798,144.355771333944,145.09207730849,1231866.3861982,0.0,1.0
2024-10-28,144.18,146.88,143.18,146.09,2059111,143.460264067605,146.146785866623,142.465255993894,145.360729488392,2069441.4994252,0.0,1.0
2024-10-29,145.62,146.26,144.095,144.14,2703361,144.893075693748,145.529880860923,143.375688381339,143.420463744656,2716923.68275806,0.0,1.0
2024-10-30,149.14,151.34,144.68,147.48,3600584,148.39550411321,150.584521875373,143.95776810446,146.74379071085,3618648.02420384,0.0,1.0
2024-10-31,150.85,151.585,147.59,148.31,2645877,150.096967919255,150.828298853432,146.853241598958,147.56964741203,2659151.28721796,0.0,1.0
2024-11-01,151.26,152.46,149.14,150.83,1954157,150.504921229476,151.698930917929,148.39550411321,150.077067757781,1963960.94828898,0.0,1.0
2024-11-04,152.89,153.09,150.4,152.16,1975349,152.126784389625,152.325786004367,149.649214286085,151.400428495816,1985259.26793071,0.0,1.0
2024-11-05,155.5,155.55,151.835,152.73,2337984,154.723755462009,154.773505865695,151.07705087186,151.967583097831,2349713.59707765,0.0,1.0
2024-11-06,157.96,159.34,156.71,157.77,2289453,157.171475323338,158.544586465058,155.927715231199,156.982423789333,2300939.11847566,0.0,1.0
2024-11-07,160.0,160.309,157.24,158.45,1705152,159.201291793707,159.508749288484,156.455069510266,157.659029279456,1713706.69751553,0.0,1.0
2024-11-08,157.91,160.0,157.38,160.0,1391991,157.121724919652,159.201291793707,156.594370640585,159.201291793707,1398974.57797389,0.0,1.0
2024-11-11,159.39,159.71,157.5423,157.83,1239372,158.594336868744,158.912739452331,156.755860450949,157.042124273755,1245589.89293225,0.0,1.0
2024-11-12,162.87,163.0,158.415,159.39,2807885,162.056964965257,162.186316014839,157.624203996876,158.594336868744,2821972.07659692,0.0,1.0
2024-11-13,162.72,162.88,161.4701,161.79,2320411,161.9077137542,162.066915045994,160.664053162869,160.98235624565,2332052.43385265,0.0,1.0
2024-11-14,164.12,164.42,162.52,162.71,1625357,163.300725057395,163.599227479509,161.708712139458,161.897763673463,1633511.36834356,0.0,1.0
2024-11-15,161.36,163.6934,161.26,163.3,2036594,160.554502773954,162.87625461315,160.455001966583,162.484818436953,2046811.53229738,0.0,1.0
2024-11-18,164.01,164.45,159.38,160.0,1926010,163.191274169287,163.62907772172,158.584386788007,159.201291793707,1935672.73561646,0.0,1.0
2024-11-19,166.13,166.4,162.055,162.37,2170267,165.300691285554,165.569343465456,161.246033385183,161.559460928402,2181155.16581333,0.0,1.0
2024-11-20,166.71,167.51,165.19,166.17,2056353,165.877795968306,166.673802427275,164.365383696266,165.340491608502,2066669.66262019,0.0,1.0
2024-11-21,167.97,168.065,165.5,167.24,1186420,167.131506141181,167.226031908184,164.673836199116,166.405150247373,1192372.23430309,0.0,1.0
2024-11-22,166.67,168.5,164.47,168.46,1638060,165.837995645358,167.658860420248,163.648977883194,167.6190600973,1646278.09892155,0.0,1.0
2024-11-25,164.14,167.95,163.55,167.08,2813161,163.32062521887,167.111605979707,162.73357045538,166.245948955579,2827274.54613399,0.0,1.0
2024-11-26,165.02,166.31,163.72,164.81,1859568,164.196232323735,165.479792738822,162.902721827911,163.987280628256,1868897.3980534,0.0,1.0
2024-11-27,163.1,164.51,162.82,163.92,1260240,162.474868356216,163.879464091239,162.195941543587,163.291725450342,1265088.84776786,0.19,1.0
2024-11-29,163.67,164.22,162.37,162.8,1624185,163.042683653353,163.59057560673,161.747666309005,162.176018199828,1630434.14763207,0.0,1.0
2024-12-02,165.96,166.2,163.385,164.45,1833636,165.32390651378,165.56298663889,162.758776004784,163.819694059961,1840691.02271446,0.0,1.0
2024-12-03,167.7,167.87,164.88,165.26,1821453,167.05723742083,167.226585842783,164.248045950784,164.626589482208,1828461.14790303,0.0,1.0
2024-12-04,167.42,168.09,166.93,168.09,1581456,166.778310608201,167.445742624134,166.290188686101,167.445742624134,1587540.7452831,0.0,1.0
2024-12-05,165.62,167.09,165.0,165.19,1811069,164.985209669874,166.449575436174,164.367586013339,164.556857779051,1818037.19485026,0.0,1.0
2024-12-06,167.01,167.35,165.375,165.82,1651793,166.369882061138,166.708578905044,164.741148708824,165.184443107466,1658148.37104124,0.0,1.0
2024-12-09,165.61,167.7104,165.39,166.95,1098816,164.975247997994,167.067597559585,164.756091216643,166.31011202986,1103043.75940209,0.0,1.0
2024-12-10,165.3,166.73,164.101,164.48,1699375,164.666436169727,166.090955248509,163.472031711363,163.8495790756,1705913.4455941,0.0,1.0
2024-12-11,163.92,166.16,162.27,165.3,2709745,163.291725450342,165.523139951372,161.648049590209,164.666436169727,2720170.90379193,0.0,1.0
2024-12-12,162.59,164.605,162.5,163.86,2600434,161.966823090356,163.974099974095,161.87716804344,163.231955419065,2610439.32326888,0.0,1.0
2024-12-13,157.62,162.18,156.68,161.72,2820875,157.015872166197,161.558394543293,156.079475009515,161.100157636831,2831728.48302479,0.0,1.0
2024-12-16,156.4,158.02,155.15,158.02,3812308,155.800548196886,157.414339041381,154.555339211937,157.414339041381,3826976.07999763,0.0,1.0
2024-12-17,154.79,156.984,154.47,155.78,3093504,154.196719024271,156.382309834654,153.877945524124,155.182924540351,3105406.43919037,0.0,1.0
2024-12-18,149.92,153.9,149.38,153.01,3617152,149.345384818908,153.310130226987,148.807454537409,152.423541429703,3631069.20577129,0.0,1.0
2024-12-19,147.89,151.4,147.8,150.12,2461857,147.32316542735,150.819712257088,147.233510380433,149.5446182565,2471329.14008382,0.0,1.0
2024-12-20,147.8,149.66,146.7,147.08,4055538,147.233510380433,149.086381350038,146.137726473678,146.516270005102,4071141.92177585,0.0,1.0
2024-12-23,147.3,147.62,146.5,147.62,1708657,146.735426786453,147.0542002866,145.938493036086,147.0542002866,1715231.15863685,0.0,1.0
2024-12-24,149.18,149.65,147.0101,147.41,778560,148.608221099818,149.076419678159,146.446637918664,146.845005177129,781555.555543503,0.0,1.0
2024-12-26,149.07,149.49,147.95,148.34,883363,148.498642709142,148.917032928085,147.382935458627,147.771440661931,886761.791270522,0.0,1.0
2024-12-27,148.12,148.85,147.03,148.46,1023480,147.55228388058,148.279485927791,146.466461645704,147.890980724487,1027417.89969645,0.0,1.0
2024-12-30,146.54,147.49,145.06,147.15,1153048,145.978339723604,146.924698552166,144.504012285424,146.586001708259,1157484.42022237,0.0,1.0
2024-12-31,146.3,147.1,145.73,146.27,918421,145.739259598494,146.536193348861,145.171444301357,145.709374582855,921954.678994324,0.0,1.0
2025-01-02,145.9,147.75,145.31,147.57,1076011,145.34079272331,147.183702021035,144.753054082414,147.004391927203,1080151.01581885,0.0,1.0
2025-01-03,146.29,147.762,145.58,146.67,1110838,145.729297926614,147.195656027291,145.022019223163,146.107841458039,1115112.01475652,0.0,1.0
2025-01-06,145.25,146.25,144.6,145.56,1679411,144.693284051136,145.689451239096,144.045775378962,145.002095879404,1685872.63292601,0.0,1.0
2025-01-07,144.67,147.3,144.435,144.66,1907121,144.11550708212,146.735426786453,143.881407792949,144.10554541024,1914458.76058837,0.0,1.0
2025-01-08,144.2,144.87,142.46,144.61,2324093,143.647308503779,144.314740519712,141.913977596729,144.055737050842,2333035.08496425,0.0,1.0
2025-01-10,140.85,142.815,140.455,142.76,2296074,140.310148424114,142.267616948454,139.91666238487,142.212827753117,2304908.28020833,0.0,1.0
2025-01-13,141.96,142.575,140.1,140.15,2076600,141.415894002749,142.028536823344,139.563023033144,139.612831392542,2084589.84104198,0.0,1.0
2025-01-14,141.75,142.74,140.62,142.0,2432199,141.206698893277,142.192904409358,140.081029970883,141.455740690267,2441557.0291787,0.0,1.0
2025-01-15,142.13,143.95,141.08,143.45,2619783,141.585242424702,143.398266706789,140.539266877345,142.900183112809,2629862.76968819,0.0,1.0
2025-01-16,141.4,142.585,140.5,142.0,2137234,140.858040377492,142.038498495224,139.961489908328,141.455740690267,2145457.13393504,0.0,1.0
2025-01-17,142.0,143.73,141.76,143.47,4006094,141.455740690267,143.179109925438,141.216660565157,142.920106456568,4021507.68306812,0.0,1.0
2025-01-21,143.28,143.49,141.03,142.38,3160753,142.730834690856,142.940029800327,140.489458517947,141.834284221692,3172914.18368629,0.0,1.0
2025-01-22,142.35,144.05,142.214,143.17,3108366,141.804399206053,143.497883425585,141.668920468491,142.62125630018,3120325.6216124,0.0,1.0
2025-01-23,118.58,122.8,115.45,117.5,17146934,118.125505148253,122.329330681442,115.007501849939,117.049644585256,17212907.8404205,0.0,1.0
2025-01-24,116.56,118.58,115.21,118.58,9249693,116.113247428574,118.125505148253,114.768421724829,118.125505148253,9285281.73965,0.0,1.0
2025-01-27,117.91,118.8,115.43,115.6,5964867,117.45807313232,118.344661929604,114.98757850618,115.156926928133,5987817.17777451,0.0,1.0
2025-01-28,116.53,117.585,115.36,117.5,4100151,116.083362412936,117.134318796233,114.917846803023,117.049644585256,4115926.57292598,0.0,1.0
2025-01-29,117.1,118.0,115.3,115.98,4316933,116.651177710073,117.547728179236,114.858076771745,115.535470459558,4333542.65446347,0.0,1.0
2025-01-30,118.68,118.83,116.29,117.745,4402731,118.225121867049,118.374546945243,115.844282287825,117.293705546307,4419670.76733149,0.0,1.0
2025-01-31,122.91,124.76,120.865,121.78,6590054,122.438909072118,124.281818369843,120.401747172741,121.313240149724,6615409.62164985,0.0,1.0
2025-02-03,122.91,123.48,120.5761,121.76,4725427,122.438909072118,123.006724369255,120.113954472139,121.293316805964,4743608.35923408,0.0,1.0
2025-02-04,121.25,123.24,120.22,123.07,7156613,120.785271540105,122.767644244145,119.759219336507,122.598295822192,7184148.49083549,0.0,1.0
2025-02-05,130.47,130.635,125.95,127.04,8251091,129.969933013093,130.134300599106,125.467257323515,126.553079558391,8282837.55952658,0.0,1.0
2025-02-06,132.0,132.27,128.74,130.54,5504690,131.494068810671,131.76303395142,128.246563777923,130.03966471625,5525869.61961157,0.0,1.0
2025-02-07,128.6,131.74,127.24,131.74,4906387,128.107100371608,131.235065341802,126.752312995983,131.235065341802,4925264.6135127,0.0,1.0
2025-02-10,132.09,132.47,129.64,129.74,4013851,131.583723857587,131.962267389012,129.143114247086,129.242730965882,4029294.52858337,0.0,1.0
2025-02-11,133.35,134.54,130.77,130.77,3200679,132.838894514417,134.024333468089,130.268783169481,130.268783169481,3212993.80132735,0.0,1.0
2025-02-12,131.17,133.71,130.9,131.81,3070963,130.667250044665,133.197514702082,130.398284903915,131.304797044959,3082778.7113627,0.0,1.0
2025-02-13,129.82,131.56,128.43,130.44,3087695,129.322424340919,131.055755247969,127.937751949655,129.940047997454,3099575.08872008,0.0,1.0
2025-02-14,129.4,130.76,129.04,129.74,2319650,128.904034121976,130.258821497601,128.545413934311,129.242730965882,2328574.99025957,0.0,1.0
2025-02-18,128.35,130.04,128.08,128.78,3763858,127.858058574618,129.54158112227,127.589093433869,128.286410465441,3778339.66576356,0.0,1.0
2025-02-19,129.34,130.64,128.41,129.07,3559427,128.844264090698,130.139281435046,127.917828605896,128.575298949949,3573122.10542741,0.0,1.0
2025-02-20,129.99,131.13,129.2902,129.58,3815984,129.491772762872,130.627403357146,128.794654964738,129.083344215809,3830666.22362456,0.0,1.0
2025-02-21,130.95,131.815,129.785,130.11,4866562,130.448093263313,131.309777880899,129.28755848934,129.611312825427,4885286.38447509,0.0,1.0
2025-02-24,134.05,134.65,130.77,131.13,8240015,133.536211545988,134.133911858764,130.268783169481,130.627403357146,8271718.943963,0.0,1.0
2025-02-25,131.73,134.12,131.35,133.42,5261328,131.225103669922,133.605943249145,130.846560138497,132.908626217574,5281571.26995556,0.0,1.0
2025-02-26,131.19,133.45,131.08,131.45,3117057,130.876445154136,133.131043569018,130.766708063146,131.135823732839,3124524.87037219,0.19,1.0
2025-02-27,130.46,132.04,130.08,130.89,4844224,130.148189913931,131.724413584512,129.769098145057,130.577162178709,4855829.83104057,0.0,1.0
2025-02-28,129.12,131.71,128.02,131.69,6204168,128.811392623691,131.395202311543,127.714021713793,131.375250113181,6219031.99587538,0.0,1.0
2025-03-03,129.23,131.6,128.87,130.38,5209536,128.921129714681,131.285465220553,128.561990144169,130.068381120484,5222017.04848492,0.0,1.0
2025-03-04,131.82,133.35,129.2356,129.52,4291118,131.504939402532,133.031282577209,128.926716330222,129.210436590927,4301398.69521212,0.0,1.0
2025-03-05,134.05,134.51,131.31,131.595,5218053,133.729609519872,134.188510082193,130.996158344307,131.280477170962,5230554.45358239,0.0,1.0
2025-03-06,136.79,137.53,133.37,133.65,3677066,136.463060695436,137.201292034822,133.051234775571,133.330565552636,3685875.5444639,0.0,1.0
2025-03-07,140.04,140.42,136.0,136.19,3356884,139.705292929226,140.0843846981,135.674948860146,135.864494744583,3364926.44983858,0.0,1.0
2025-03-10,140.43,142.97,139.22,139.75,5437670,140.094360797281,142.628289989228,138.887252796393,139.415986052981,5450697.61376734,0.0,1.0
2025-03-11,137.88,140.9,136.9,140.9,3837188,137.550455506154,140.563237458783,136.572797786426,140.563237458783,3846381.16604659,0.0,1.0
2025-03-12,136.12,138.15,135.73,137.0,3177628,135.794662050316,137.819810184038,135.405594182262,136.672558778235,3185240.98686391,0.0,1.0
2025-03-13,137.72,138.26,135.23,135.79,3165084,137.390837919259,137.929547275027,134.906789223217,135.465450777347,3172666.93384725,0.0,1.0
2025-03-14,138.71,139.23,137.87,138.15,3065526,138.378471738168,138.897228895574,137.540479406973,137.819810184038,3072870.41198559,0.0,1.0
2025-03-17,142.9,143.37,138.6,138.98,4510615,142.558457294962,143.027333956464,138.268734647178,138.647826416052,4521421.56790005,0.0,1.0
2025-03-18,141.87,143.43,141.54,142.12,2728454,141.53091907933,143.087190551549,141.20170780636,141.780321558852,2734990.85216166,0.0,1.0
2025-03-19,141.97,142.73,141.58,142.02,2527727,141.630680071139,142.388863608887,141.241612203084,141.680560567043,2533782.94879153,0.0,1.0
2025-03-20,143.25,143.7,141.185,141.41,2883672,142.907620766293,143.356545229433,140.847556285439,141.072018517009,2890580.72470151,0.0,1.0
2025-03-21,144.3,145.22,142.0,142.27,9254820,143.955111180287,144.872912304929,141.660608368681,141.929963046566,9276992.77261145,0.0,1.0
2025-03-24,144.55,145.87,143.57,145.78,2848103,144.204513659809,145.521358751687,143.226855940082,145.431573859059,2854926.50820362,0.0,1.0
2025-03-25,144.5,146.45,143.77,145.28,2382114,144.154633163905,146.099972504179,143.4263779237,144.932768900014,2387821.08798837,0.0,1.0
2025-03-26,145.19,146.36,144.575,144.88,2219176,144.842984007386,146.010187611551,144.229453907761,144.533724932779,2224492.71981009,0.0,1.0
2025-03-27,145.3,146.41,144.4,145.0,2333030,144.952721098376,146.060068107455,144.054872172096,144.653438122949,2338619.49214417,0.0,1.0
2025-03-28,144.25,145.74,144.105,145.11,2423564,143.905230684382,145.391669462336,143.760577246259,144.763175213939,2429370.39423364,0.0,1.0
2025-03-31,144.52,144.68,143.03,144.12,4213627,144.174585362267,144.334202949161,142.688146584314,143.775541395031,4223722.04164753,0.0,1.0
2025-04-01,145.67,145.83,144.26,145.0,2278764,145.321836768069,145.481454354964,143.915206783563,144.653438122949,2284223.48122245,0.0,1.0
2025-04-02,144.87,145.6,143.3,145.0,2022235,144.523748833598,145.252004073803,142.957501262198,144.653438122949,2027079.88696937,0.0,1.0
2025-04-03,144.85,147.1,143.34,143.73,4330657,144.503796635236,146.748418950937,142.997405658921,143.386473526976,4341032.42306811,0.0,1.0
2025-04-04,135.34,144.685,135.03,143.1,4711879,135.016526314207,144.339190998751,134.707267239599,142.75797927858,4723167.75781913,0.0,1.0
2025-04-07,134.62,136.75,131.15,132.96,5825148,134.298247173182,136.423156298713,130.836540757413,132.642214709154,5839103.93669377,0.0,1.0
2025-04-08,132.53,136.83,131.16,135.26,3425728,132.213242444376,136.50296509216,130.846516856593,134.93671752076,3433935.3868506,0.0,1.0
2025-04-09,136.58,140.5864,131.81,131.84,5410138,136.253562612637,140.25038698847,131.494963303351,131.524891600894,5423099.65237906,0.0,1.0
2025-04-10,139.39,141.295,135.43,136.17,3840929,139.056846482468,140.957293376429,135.106311206835,135.844542546221,3850131.12876467,0.0,1.0
2025-04-11,142.93,143.44,137.935,139.39,3116908,142.588385592505,143.09716665073,137.605324051648,139.056846482468,3124375.51339677,0.0,1.0
2025-04-14,145.5,146.21,142.506,143.16,2600586,145.152243081994,145.860546123837,142.165398987235,142.817835873665,2606816.50497304,0.0,1.0
2025-04-15,145.61,146.29,144.49,145.66,2277480,145.261980172984,145.940354917285,144.144657064724,145.311860668888,2282936.40500486,0.0,1.0
2025-04-16,142.97,145.78,142.69,145.49,2215855,142.628289989228,145.431573859059,142.348959212163,145.142266982813,2221163.76333143,0.0,1.0
2025-04-17,145.61,146.09,142.97,143.27,1761862,145.261980172984,145.740832933667,142.628289989228,142.927572964655,1766083.08323001,0.0,1.0
2025-04-21,141.93,145.02,141.04,145.02,2712343,141.590775674415,144.673390321311,140.702902847316,144.673390321311,2718841.25329756,0.0,1.0
2025-04-22,145.87,146.755,143.38,144.1,2361100,145.521358751687,146.404243529196,143.037310055645,143.755589196669,2366756.74247721,0.0,1.0
2025-04-23,143.73,146.47,142.83,146.09,2412022,143.386473526976,146.119924702541,142.488624600696,145.740832933667,2417800.74181668,0.0,1.0
2025-04-24,146.19,146.62,143.37,144.8,2274743,145.840593925476,146.269566190254,143.027333956464,144.453916139332,2280192.84767812,0.0,1.0
2025-04-25,146.6,147.25,145.42,146.57,1836660,146.249613991892,146.89806043865,145.072434288547,146.21968569435,1841060.2848834,0.0,1.0
2025-04-28,146.72,147.44,145.49,146.67,2761820,146.369327182063,147.087606323087,145.142266982813,146.319446686159,2768436.79069434,0.0,1.0
2025-04-29,145.97,147.135,145.62,146.12,2233528,145.621119743496,146.78333529807,145.271956272165,145.770761231209,2238879.10444777,0.0,1.0
2025-04-30,145.09,146.05,143.45,145.49,2802044,144.743223015577,145.700928536943,143.107142749911,145.142266982813,2808757.15967889,0.0,1.0
2025-05-01,145.1,146.93,143.98,145.18,3328770,144.753199114758,146.578825264862,143.635876006498,144.833007908206,3336745.09408999,0.0,1.0
2025-05-02,151.1,154.915,147.85,149.0,5109195,150.738858623294,154.544740460805,147.496626389504,148.643877795307,5121435.65070554,0.0,1.0
2025-05-05,154.74,155.34,150.72,151.33,4308783,154.370158725139,154.968724675993,150.35976685442,150.968308904455,4319106.01716199,0.0,1.0
2025-05-06,154.54,155.77,152.26,152.845,3011753,154.170636741521,155.397696940771,151.896086128278,152.47968793036,3018968.58219727,0.0,1.0
2025-05-07,155.5,160.7037,153.6716,158.005,5444708,155.128342262887,160.319604993648,153.304312288653,157.627355107701,5457752.47546466,0.0,1.0
2025-05-08,155.66,156.7,153.2,155.87,3982804,155.287959849781,156.325474164594,152.833839451282,155.49745793258,3992346.03403719,0.0,1.0
2025-05-09,153.3,156.2,153.07,155.67,2921878,152.933600443091,155.82666920555,152.70415016193,155.297935948962,2928878.25894532,0.0,1.0
2025-05-12,149.27,153.8,148.39,153.34,3736226,148.913232473191,153.432405402135,148.035335745272,152.973504839814,3745177.28047039,0.0,1.0
2025-05-13,149.06,150.365,148.23,148.23,3582884,148.703734390392,150.005615333499,147.875718158378,147.875718158378,3591467.90246652,0.0,1.0
2025-05-14,147.23,148.96,146.53,148.07,2759480,146.878108240289,148.603973398583,146.179781297626,147.716100571484,2766091.1845034,0.0,1.0
2025-05-15,149.57,150.62,147.63,147.74,3711161,149.212515448618,150.260005862611,147.277152207524,147.386889298514,3720052.22954065,0.0,1.0
2025-05-16,151.54,151.73,149.2,149.79,3934769,151.177806987253,151.36735287169,148.843399778924,149.431989630597,3944195.95139567,0.0,1.0
2025-05-19,150.48,152.205,149.04,149.7,4010139,150.120340474079,151.841217582783,148.68378219203,149.342204737969,4019746.52345127,0.0,1.0
2025-05-20,151.92,151.94,149.97,150.62,2172108,151.556898756127,151.576850954489,149.611559415853,150.260005862611,2177311.95391499,0.0,1.0
2025-05-21,150.5,151.52,150.31,150.72,2880389,150.140292672441,151.157854788892,149.950746788004,150.35976685442,2887289.85926355,0.0,1.0
2025-05-22,146.63,151.41,146.47,151.16,4574625,146.279542289435,151.048117697902,146.119924702541,150.79871521838,4585584.92357579,0.0,1.0
2025-05-23,146.89,147.925,146.46,146.87,2108705,146.538920868138,147.571447133361,146.10994860336,146.518968669776,2113757.05249477,0.0,1.0
2025-05-27,146.91,147.94,146.235,147.54,4489658,146.5588730665,147.586411282132,145.88548637179,147.187367314896,4500414.35894995,0.0,1.0
2025-05-28,146.88,147.85,146.39,146.96,2280566,146.718490653394,147.687424040743,146.229029457723,146.798402685341,2283076.47242179,0.19,1.0
2025-05-29,142.84,147.105,141.19,146.88,3517092,142.682933040106,146.943243243243,141.034747381214,146.718490653394,3520963.65399769,0.0,1.0
2025-05-30,143.78,144.07,141.61,143.19,5555324,143.621899415475,143.911580531281,141.454285548932,143.032548179872,5561439.36245656,0.0,1.0
2025-06-02,145.88,146.2,143.51,143.61,3418176,145.719590254066,146.039238381851,143.352196307657,143.45208634759,3421938.76616453,0.0,1.0
2025-06-03,146.24,146.27,144.6671,145.23,2863817,146.079194397824,146.109161409804,144.50802395972,145.070304994502,2866969.52161066,0.0,1.0
2025-06-04,148.46,148.95,145.7301,146.06,2928015,148.296753284334,148.786214480005,145.569855084206,145.899392325945,2931238.19148319,0.0,1.0
2025-06-05,147.88,148.97,146.87,148.9,2610254,147.717391052723,148.806192487991,146.708501649401,148.736269460038,2613127.39663963,0.0,1.0
2025-06-06,149.57,150.92,148.0,148.17,2783787,149.405532727588,150.754048266682,147.837259100642,148.007072168528,2786851.42369642,0.0,1.0
2025-06-09,146.92,149.44,146.025,149.01,3042708,146.758446669367,149.275675675676,145.864430811968,148.846148503964,3046057.44681345,0.0,1.0
2025-06-10,147.16,148.0,145.7,147.05,4231274,146.998182765206,147.837259100642,145.539788182186,146.88830372128,4235931.83348784,0.0,1.0
2025-06-11,147.68,147.71,145.545,147.0,1749588,147.517610972857,147.547577984837,145.384958620291,146.838358701314,1751513.9659328,0.0,1.0
2025-06-12,150.05,150.08,147.33,147.63,1926340,149.885004919266,149.914971931246,147.167995833092,147.467665952891,1928460.53650058,0.0,1.0
2025-06-13,148.48,150.3,148.29,149.05,1703905,148.31673129232,150.134730019098,148.126940216448,148.886104519938,1705780.67757822,0.0,1.0
2025-06-16,151.1,151.18,147.79,148.69,2621764,150.933850338561,151.013762370508,147.627490016783,148.526500376179,2624650.06697567,0.0,1.0
2025-06-17,150.33,151.07,149.52,151.04,2251424,150.164697031078,150.903883326581,149.355587707622,150.873916314602,2253902.39258401,0.0,1.0
2025-06-18,151.0,153.43,150.36,150.8,3226976,150.833960298628,153.261288268997,150.194664043058,150.634180218763,3230528.29107764,0.0,1.0
2025-06-20,150.56,152.63,149.91,151.75,6574609,150.394444122924,152.462167949534,149.74515886336,151.583135598125,6581846.40272305,0.0,1.0
2025-06-23,154.41,154.47,150.13,150.94,2752016,154.240210660339,154.300144684299,149.964916951212,150.774026274669,2755045.44982619,0.0,1.0
2025-06-24,157.95,158.11,155.33,156.63,3882999,157.776318073963,157.936142137855,155.159199027722,156.457769546849,3887273.44849362,0.0,1.0
2025-06-25,157.82,159.05,157.4,158.23,2239181,157.64646102205,158.875108513224,157.226922854332,158.056010185775,2241645.91535342,0.0,1.0
2025-06-26,157.73,158.14,156.94,157.74,1455475,157.55655998611,157.966109149835,156.767428670641,157.566548990104,1457077.20307069,0.0,1.0
2025-06-27,157.74,158.59,157.02,157.69,2316535,157.566548990104,158.415614329533,156.847340702587,157.516603970137,2319085.0674971,0.0,1.0
2025-06-30,159.7,159.91,156.86,157.74,2698481,159.524393772788,159.734162856647,156.687516638694,157.566548990104,2701451.51790266,0.0,1.0
2025-07-01,159.06,160.985,158.56,159.53,3285442,158.885097517217,160.807980785925,158.385647317553,159.354580704902,3289058.65110082,0.0,1.0
2025-07-02,157.03,159.1,156.76,158.41,2901521,156.85732970658,158.925053533191,156.587626598761,158.235812257654,2904715.02659328,0.0,1.0
2025-07-03,155.37,157.9899,153.63,157.36,1321185,155.199155043695,157.816174199896,153.461068348863,157.186966838359,1322639.37514484,0.0,1.0
2025-07-07,153.53,156.155,153.33,155.72,2502828,153.36117830893,155.983291857168,153.161398229064,155.54877018346,2505583.14090382,0.0,1.0
2025-07-08,152.64,154.0771,152.35,153.38,1710458,152.472156953527,153.907676717403,152.182475837722,153.211343249031,1712340.89119352,0.0,1.0
2025-07-09,152.68,153.11,151.31,153.11,1845138,152.512112969501,152.941640141212,151.14361942242,152.941640141212,1847169.14843568,0.0,1.0
2025-07-10,151.3,152.91,150.92,151.88,1613126,151.133630418427,152.741860061346,150.754048266682,151.712992650038,1614901.74704519,0.0,1.0
2025-07-11,148.69,151.335,148.37,151.14,1840444,148.526500376179,151.168591932404,148.206852248394,150.973806354534,1842469.98122828,0.0,1.0
2025-07-14,148.83,150.29,148.01,149.1,2857100,148.666346432085,150.124741015105,147.847248104636,148.936049539904,2860245.12746234,0.0,1.0
2025-07-15,148.74,149.26,146.97,148.6,2075983,148.576445396146,149.095873603797,146.808391689334,148.43659934024,2078268.2651796,0.0,1.0
2025-07-16,149.35,150.09,147.83,147.83,1889635,149.185774639736,149.924960935239,147.667446032757,147.667446032757,1891715.13122827,0.0,1.0
2025-07-17,149.83,150.34,148.56,149.0,1828454,149.665246831414,150.174686035071,148.396643324266,148.836159499971,1830466.7825029,0.0,1.0
2025-07-18,150.11,151.92,149.36,150.29,3850801,149.944938943226,151.752948666011,149.195763643729,150.124741015105,3855040.00457705,0.0,1.0
2025-07-21,153.39,153.59,149.785,150.3,2758440,153.221332253024,153.42111233289,149.620296313444,150.134730019098,2761476.52143685,0.0,1.0
2025-07-22,157.02,158.65,154.46,154.8,3204556,156.847340702587,158.475548353493,154.290155680306,154.629781816077,3208083.61089224,0.0,1.0
2025-07-23,153.73,156.9,153.29,156.62,2586509,153.560958388796,156.727472654668,153.121442213091,156.447780542855,2589356.25787948,0.0,1.0
2025-07-24,152.64,153.97,152.0,152.89,2482517,152.472156953527,153.800694484635,151.832860697957,152.72188205336,2485249.78232909,0.0,1.0
2025-07-25,151.68,153.21,151.48,152.96,1450558,151.513212570172,153.041530181145,151.313432490306,152.791805081313,1452154.79038239,0.0,1.0
2025-07-28,151.99,152.88,150.97,151.0,2991350,151.822871693964,152.711893049366,150.803993286649,150.833960298628,2994642.91135573,0.0,1.0
2025-07-29,147.79,153.29,146.97,152.41,3172230,147.627490016783,153.121442213091,146.808391689334,152.242409861682,3175722.02607185,0.0,1.0
2025-07-30,156.26,159.3699,150.87,151.895,6044480,156.088176399097,159.194656750969,150.704103246716,151.727976156028,6051133.83082272,0.0,1.0
2025-07-31,152.49,156.19,152.195,155.28,3640962,152.322321893628,156.018253371144,152.027646275826,155.109254007755,3644970.01147161,0.0,1.0
2025-08-01,157.08,157.75,151.5,152.76,4396992,156.907274726547,157.576537994097,151.333410498293,152.592025001447,4401832.25770567,0.0,1.0
2025-08-04,159.77,160.32,156.37,157.715,2745280,159.594316800741,160.143712020372,156.198055443023,157.54157648012,2748302.03476245,0.0,1.0
2025-08-05,160.99,161.89,159.1,161.7,2933262,160.812975287922,161.711985647318,158.925053533191,161.522194571445,2936490.96743916,0.0,1.0
2025-08-06,163.0,163.07,159.59,161.3,2597901,162.820765090572,162.890688118525,159.414514728862,161.122634411714,2600760.79831982,0.0,1.0
2025-08-07,162.75,164.345,161.15,164.25,2856554,162.57103999074,164.164286127669,160.972799351814,164.069390589733,2859698.52641947,0.0,1.0
2025-08-08,167.64,167.76,163.25,163.49,4591323,167.455662943457,167.575530991377,163.070490190405,163.310226286243,4596377.17943222,0.0,1.0
2025-08-11,176.11,176.62,170.1,170.565,6125187,175.916349325771,176.425788529429,169.912957925806,170.377446611494,6131929.6739861,0.0,1.0
2025-08-12,177.91,178.8,174.39,176.3,3792689,177.714370044563,178.603391399965,174.198240638926,176.106140401644,3796864.03424101,0.0,1.0
2025-08-13,178.4,179.84,177.0,177.79,3571362,178.203831240234,179.642247815267,176.805370681174,177.594501996643,3575293.39501738,0.0,1.0
2025-08-14,179.01,180.9,177.38,177.81,3751072,178.813160483824,180.701082238555,177.184952832919,177.61448000463,3755201.22178448,0.0,1.0
2025-08-15,174.67,179.12,172.94,179.12,3428841,174.477932750738,178.92303952775,172.749835059899,178.92303952775,3432615.50631518,0.0,1.0
2025-08-18,169.16,173.41,168.08,172.33,3600169,168.973991550437,173.219318247584,167.895179119162,172.140505816309,3604132.10608343,0.0,1.0
2025-08-19,170.68,171.09,167.445,168.66,2413522,170.492320157417,170.901869321141,167.260877365588,168.474541350773,2416178.83186558,0.0,1.0
2025-08-20,171.33,172.49,170.0,170.69,2289881,171.14160541698,172.300329880201,169.813067885873,170.50230916141,2292401.72647741,0.0,1.0
2025-08-21,171.55,171.75,170.02,170.71,1655959,171.361363504832,171.561143584698,169.83304589386,170.522287169396,1657781.89808807,0.0,1.0
2025-08-22,171.4,173.11,170.19,172.43,1707317,171.211528444933,172.919648127785,170.002858961745,172.240395856242,1709196.43354577,0.0,1.0
2025-08-25,172.76,173.55,170.99,171.61,1928758,172.57003298802,173.35916430349,170.801979281208,171.421297528792,1930881.19826188,0.0,1.0
2025-08-26,172.23,173.25,171.19,172.03,2594407,172.040615776376,173.059494183691,171.001759361074,171.84083569651,2597262.95208575,0.0,1.0
2025-08-27,172.6,173.7145,171.72,172.61,2099966,172.6,173.7145,171.72,172.61,2099966,0.19,1.0
2025-08-28,170.99,173.75,169.0101,172.36,2628473,170.99,173.75,169.0101,172.36,2628473,0.0,1.0
2025-08-29,171.95,172.54,170.67,171.23,2090029,171.95,172.54,170.67,171.23,2090029,0.0,1.0
2025-09-02,171.45,173.26,169.7975,170.0,2359233,171.45,173.26,169.7975,170.0,2359233,0.0,1.0
2025-09-03,167.86,171.96,167.5,170.96,2748264,167.86,171.96,167.5,170.96,2748264,0.0,1.0
2025-09-04,168.03,168.29,165.53,168.17,3410993,168.03,168.29,165.53,168.17,3410993,0.0,1.0
2025-09-05,168.62,169.32,166.775,168.84,2205558,168.62,169.32,166.775,168.84,2205558,0.0,1.0
2025-09-08,168.06,170.125,167.18,169.44,1691197,168.06,170.125,167.18,169.44,1691197,0.0,1.0
2025-09-09,166.04,168.32,165.96,168.32,2058823,166.04,168.32,165.96,168.32,2058823,0.0,1.0
2025-09-10,170.27,170.35,164.5,165.81,2832031,170.27,170.35,164.5,165.81,2832031,0.0,1.0
2025-09-11,169.89,171.27,168.53,171.09,2411062,169.89,171.27,168.53,171.09,2411062,0.0,1.0
2025-09-12,172.38,173.14,169.0,169.59,1996395,172.38,173.14,169.0,169.59,1996395,0.0,1.0
2025-09-15,171.765,172.6875,170.73,171.52,2042714,171.765,172.6875,170.73,171.52,2042714,0.0,1.0
2025-09-16,172.08,175.56,171.01,171.93,3189333,172.08,175.56,171.01,171.93,3189333,0.0,1.0
2025-09-17,173.59,174.24,170.51,172.22,1883700,173.59,174.24,170.51,172.22,1883700,0.0,1.0
2025-09-18,173.17,174.79,171.8801,172.93,2354764,173.17,174.79,171.8801,172.93,2354764,0.0,1.0
2025-09-19,173.09,174.69,171.19,172.85,8449842,173.09,174.69,171.19,172.85,8449842,0.0,1.0
2025-09-22,173.42,173.79,171.72,173.69,2842923,173.42,173.79,171.72,173.69,2842923,0.0,1.0
2025-09-23,174.07,175.26,173.22,173.61,2158910,174.07,175.26,173.22,173.61,2158910,0.0,1.0
2025-09-24,167.35,174.9621,166.1,174.12,3099094,167.35,174.9621,166.1,174.12,3099094,0.0,1.0
2025-09-25,168.32,169.1934,167.79,168.12,1944289,168.32,169.1934,167.79,168.12,1944289,0.0,1.0
2025-09-26,193.35,197.33,170.08,173.0,14485678,193.35,197.33,170.08,173.0,14485678,0.0,1.0
2025-09-29,202.05,203.75,201.72,203.495,22698539,202.05,203.75,201.72,203.495,22698539,0.0,1.0
2025-09-30,201.7,202.15,201.3,201.75,8930135,201.7,202.15,201.3,201.75,8930135,0.0,1.0
2025-10-01,201.63,202.31,201.4,201.52,3764653,201.63,202.31,201.4,201.52,3764653,0.0,1.0
2025-10-02,201.0,201.6,200.8,201.52,5497447,201.0,201.6,200.8,201.52,5497447,0.0,1.0
2025-10-03,200.69,201.25,200.55,200.91,3672125,200.69,201.25,200.55,200.91,3672125,0.0,1.0
2025-10-06,200.46,200.85,200.38,200.67,5540972,200.46,200.85,200.38,200.67,5540972,0.0,1.0
2025-10-07,200.02,200.6,200.0,200.4,3385236,200.02,200.6,200.0,200.4,3385236,0.0,1.0
2025-10-08,200.01,200.48,200.0,200.34,3883181,200.01,200.48,200.0,200.34,3883181,0.0,1.0
2025-10-09,200.05,200.255,199.81,200.0,3618268,200.05,200.255,199.81,200.0,3618268,0.0,1.0
2025-10-10,200.02,200.39,199.8,200.04,3524147,200.02,200.39,199.8,200.04,3524147,0.0,1.0
2025-10-13,200.29,200.62,200.05,200.05,2431568,200.29,200.62,200.05,200.05,2431568,0.0,1.0
2025-10-14,200.2,200.78,200.035,200.11,3145850,200.2,200.78,200.035,200.11,3145850,0.0,1.0
2025-10-15,200.75,201.11,200.29,200.31,3807297,200.75,201.11,200.29,200.31,3807297,0.0,1.0
2025-10-16,200.35,201.15,200.245,200.75,2631726,200.35,201.15,200.245,200.75,2631726,0.0,1.0
2025-10-17,200.3,200.745,200.13,200.54,4512065,200.3,200.745,200.13,200.54,4512065,0.0,1.0
2025-10-20,200.59,200.71,200.4,200.545,2322808,200.59,200.71,200.4,200.545,2322808,0.0,1.0
2025-10-21,200.55,200.705,200.14,200.51,2619994,200.55,200.705,200.14,200.51,2619994,0.0,1.0
2025-10-22,200.75,200.87,200.31,200.46,3836583,200.75,200.87,200.31,200.46,3836583,0.0,1.0
2025-10-23,200.62,200.76,200.49,200.65,3357439,200.62,200.76,200.49,200.65,3357439,0.0,1.0
2025-10-24,200.84,200.9,200.53,200.66,3406108,200.84,200.9,200.53,200.66,3406108,0.0,1.0
2025-10-27,200.5,200.9,200.45,200.63,1939285,200.5,200.9,200.45,200.63,1939285,0.0,1.0
2025-10-28,200.3,200.67,200.25,200.61,3019130,200.3,200.67,200.25,200.61,3019130,0.0,1.0
2025-10-29,200.2,200.6,200.01,200.22,2166734,200.2,200.6,200.01,200.22,2166734,0.0,1.0
2025-10-30,199.92,200.58,199.74,200.2,2144067,199.92,200.58,199.74,200.2,2144067,0.0,1.0
2025-10-31,200.06,200.45,200.0,200.04,2267258,200.06,200.45,200.0,200.04,2267258,0.0,1.0
2025-11-03,199.89,200.14,199.755,200.05,2618654,199.89,200.14,199.755,200.05,2618654,0.0,1.0
2025-11-04,200.78,200.81,199.81,200.16,1772238,200.78,200.81,199.81,200.16,1772238,0.0,1.0
2025-11-05,200.74,200.96,200.4,200.53,1301173,200.74,200.96,200.4,200.53,1301173,0.0,1.0
2025-11-06,200.38,200.99,200.3,200.55,1953206,200.38,200.99,200.3,200.55,1953206,0.0,1.0
2025-11-07,200.6,200.71,200.37,200.57,1755971,200.6,200.71,200.37,200.57,1755971,0.0,1.0
2025-11-10,201.4,201.53,200.56,200.6,1623203,201.4,201.53,200.56,200.6,1623203,0.0,1.0
2025-11-11,201.93,202.05,201.14,201.44,1717609,201.93,202.05,201.14,201.44,1717609,0.0,1.0
2025-11-12,202.0,202.22,201.14,201.63,2634485,202.0,202.22,201.14,201.63,2634485,0.0,1.0
2025-11-13,201.34,202.1,201.33,201.8,1727883,201.34,202.1,201.33,201.8,1727883,0.0,1.0
2025-11-14,201.06,201.82,201.05,201.28,1767488,201.06,201.82,201.05,201.28,1767488,0.0,1.0
2025-11-17,200.77,201.5,200.71,201.42,2944424,200.77,201.5,200.71,201.42,2944424,0.0,1.0
2025-11-18,201.81,202.14,200.91,201.0,2394511,201.81,202.14,200.91,201.0,2394511,0.0,1.0
2025-11-19,201.58,202.165,201.33,201.33,2024769,201.58,202.165,201.33,201.33,2024769,0.0,1.0
2025-11-20,201.12,202.235,201.05,201.65,1823512,201.12,202.235,201.05,201.65,1823512,0.0,1.0
2025-11-21,200.69,201.5,200.575,201.3,3904708,200.69,201.5,200.575,201.3,3904708,0.0,1.0
2025-11-24,201.05,201.91,200.975,201.0,3114537,201.05,201.91,200.975,201.0,3114537,0.0,1.0
2025-11-25,201.66,201.9551,201.24,201.3,1234267,201.66,201.9551,201.24,201.3,1234267,0.0,1.0
2025-11-26,201.92,202.04,201.7189,201.88,1627257,201.92,202.04,201.7189,201.88,1627257,0.0,1.0