date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-01-22,20.25,21.75,17.25,17.25,5250700,0.442432931763813,0.475205741524096,0.376887312243249,0.376887312243249,240322696.088909,0.0,1.0
1992-01-23,22.0,22.75,20.25,21.0,1199000,0.480667876484143,0.497054281364284,0.442432931763813,0.458819336643955,54877809.1703205,0.0,1.0
1992-01-24,22.25,23.25,21.5,22.25,376400,0.48613001144419,0.507978551284378,0.469743606564049,0.48613001144419,17227695.8896653,0.0,1.0
1992-01-27,24.0,24.0,22.25,23.25,334900,0.52436495616452,0.52436495616452,0.48613001144419,0.507978551284378,15328255.4554965,0.0,1.0
1992-01-28,23.5,24.25,22.75,23.75,622300,0.513440686244426,0.529827091124567,0.497054281364284,0.518902821204473,28482452.5827276,0.0,1.0
1992-01-29,21.75,23.5,21.75,22.75,413700,0.475205741524096,0.513440686244426,0.475205741524096,0.497054281364284,18934903.7979663,0.0,1.0
1992-01-30,19.5,22.25,19.5,22.0,339000,0.426046526883672,0.48613001144419,0.426046526883672,0.480667876484143,15515911.0164626,0.0,1.0
1992-01-31,20.75,20.75,19.5,20.0,78000,0.453357201683908,0.453357201683908,0.426046526883672,0.436970796803766,3570032.62325688,0.0,1.0
1992-02-03,20.5,21.0,20.25,21.0,72500,0.447895066723861,0.458819336643955,0.442432931763813,0.458819336643955,3318299.55366825,0.0,1.0
1992-02-04,21.75,21.75,20.75,20.75,78100,0.475205741524096,0.475205741524096,0.453357201683908,0.453357201683908,3574609.58815849,0.0,1.0
1992-02-05,21.25,21.75,21.25,21.75,35900,0.464281471604002,0.475205741524096,0.464281471604002,0.475205741524096,1643130.39967849,0.0,1.0
1992-02-06,22.0,22.0,21.25,21.75,172000,0.480667876484143,0.480667876484143,0.464281471604002,0.475205741524096,7872379.63077159,0.0,1.0
1992-02-07,20.75,22.0,20.75,21.5,142500,0.453357201683908,0.480667876484143,0.453357201683908,0.469743606564049,6522174.98479622,0.0,1.0
1992-02-10,19.75,21.5,19.5,20.75,441900,0.431508661843719,0.469743606564049,0.426046526883672,0.453357201683908,20225607.9002207,0.0,1.0
1992-02-11,18.0,19.75,18.0,19.75,308400,0.39327371712339,0.431508661843719,0.39327371712339,0.431508661843719,14115359.7565695,0.0,1.0
1992-02-12,18.25,18.25,17.5,18.25,123200,0.398735852083437,0.398735852083437,0.382349447203296,0.398735852083437,5638820.75878523,0.0,1.0
1992-02-13,17.75,18.25,17.25,18.25,101300,0.387811582163343,0.398735852083437,0.376887312243249,0.398735852083437,4636465.44533233,0.0,1.0
1992-02-14,17.13,18.0,17.0,18.0,429800,0.374265487462426,0.39327371712339,0.371425177283201,0.39327371712339,19671795.1471257,0.0,1.0
1992-02-18,15.75,17.5,15.25,17.5,95200,0.344114502482966,0.382349447203296,0.333190232562872,0.382349447203296,4357270.58633404,0.0,1.0
1992-02-19,16.25,16.75,15.25,15.25,133900,0.35503877240306,0.365963042323154,0.333190232562872,0.333190232562872,6128556.00325765,0.0,1.0
1992-02-20,18.25,19.25,17.5,18.0,149500,0.398735852083437,0.420584391923625,0.382349447203296,0.39327371712339,6842562.52790902,0.0,1.0
1992-02-21,19.0,19.0,17.75,18.25,58300,0.415122256963578,0.415122256963578,0.387811582163343,0.398735852083437,2668370.53763944,0.0,1.0
1992-02-24,19.25,20.5,18.75,19.0,97800,0.420584391923625,0.447895066723861,0.409660122003531,0.415122256963578,4476271.67377594,0.0,1.0
1992-02-25,17.5,19.75,17.5,19.75,97800,0.382349447203296,0.431508661843719,0.382349447203296,0.431508661843719,4476271.67377593,0.0,1.0
1992-02-26,17.5,18.0,17.25,17.25,51800,0.382349447203296,0.39327371712339,0.376887312243249,0.376887312243249,2370867.8190347,0.0,1.0
1992-02-27,17.75,18.0,17.25,18.0,6400,0.387811582163343,0.39327371712339,0.376887312243249,0.39327371712339,292925.753703129,0.0,1.0
1992-02-28,17.75,18.0,17.25,17.5,7100,0.387811582163343,0.39327371712339,0.376887312243249,0.382349447203296,324964.508014408,0.0,1.0
1992-03-02,16.25,18.0,16.0,18.0,161800,0.35503877240306,0.39327371712339,0.349576637443013,0.39327371712339,7405529.21080723,0.0,1.0
1992-03-03,17.25,17.25,16.0,16.5,16600,0.376887312243249,0.376887312243249,0.349576637443013,0.360500907363107,759776.173667489,0.0,1.0
1992-03-04,17.5,18.0,16.5,17.25,14500,0.382349447203296,0.39327371712339,0.360500907363107,0.376887312243249,663659.91073365,0.0,1.0
1992-03-05,17.0,18.0,17.0,17.25,14200,0.371425177283201,0.39327371712339,0.371425177283201,0.376887312243249,649929.016028818,0.0,1.0
1992-03-06,16.5,17.5,16.0,16.75,54500,0.360500907363107,0.382349447203296,0.349576637443013,0.365963042323154,2494445.87137821,0.0,1.0
1992-03-09,17.5,17.75,16.0,16.5,33700,0.382349447203296,0.387811582163343,0.349576637443013,0.360500907363107,1542437.17184304,0.0,1.0
1992-03-10,18.75,19.5,17.0,17.0,48200,0.409660122003531,0.426046526883672,0.371425177283201,0.371425177283201,2206097.08257669,0.0,1.0
1992-03-11,17.75,19.25,17.75,19.25,31900,0.387811582163343,0.420584391923625,0.387811582163343,0.420584391923625,1460051.80361403,0.0,1.0
1992-03-12,17.25,17.38,16.5,17.38,173800,0.376887312243249,0.379727622422473,0.360500907363107,0.379727622422473,7954764.99900058,0.0,1.0
1992-03-13,17.0,17.25,16.75,16.75,54500,0.371425177283201,0.376887312243249,0.365963042323154,0.365963042323154,2494445.87137821,0.0,1.0
1992-03-16,16.75,17.5,16.75,17.5,26100,0.365963042323154,0.382349447203296,0.365963042323154,0.382349447203296,1194587.83932057,0.0,1.0
1992-03-17,16.75,17.5,16.75,16.75,12400,0.365963042323154,0.382349447203296,0.365963042323154,0.365963042323154,567543.647799812,0.0,1.0
1992-03-18,16.88,17.5,16.63,17.5,19700,0.368803352502379,0.382349447203296,0.363341217542332,0.382349447203296,901662.085617443,0.0,1.0
1992-03-19,19.25,19.25,17.25,18.25,107600,0.420584391923625,0.420584391923625,0.376887312243249,0.398735852083437,4924814.23413385,0.0,1.0
1992-03-20,17.0,19.25,16.88,19.25,89900,0.371425177283201,0.420584391923625,0.368803352502379,0.420584391923625,4114691.44654864,0.0,1.0
1992-03-23,17.25,17.5,16.75,17.5,19000,0.376887312243249,0.382349447203296,0.365963042323154,0.382349447203296,869623.331306162,0.0,1.0
1992-03-24,17.0,18.5,16.5,18.0,84500,0.371425177283201,0.404197987043484,0.360500907363107,0.39327371712339,3867535.34186163,0.0,1.0
1992-03-25,17.0,17.25,16.25,17.25,30000,0.371425177283201,0.376887312243249,0.35503877240306,0.376887312243249,1373089.47048342,0.0,1.0
1992-03-26,17.0,17.0,16.25,17.0,4700,0.371425177283201,0.371425177283201,0.35503877240306,0.371425177283201,215117.350375735,0.0,1.0
1992-03-27,15.25,16.75,14.5,16.25,121800,0.333190232562872,0.365963042323154,0.316803827682731,0.35503877240306,5574743.25016267,0.0,1.0
1992-03-30,16.25,16.25,15.0,15.0,100800,0.35503877240306,0.35503877240306,0.327728097602825,0.327728097602825,4613580.62082428,0.0,1.0
1992-03-31,16.5,17.75,15.75,16.25,294700,0.360500907363107,0.387811582163343,0.344114502482966,0.35503877240306,13488315.5650488,0.0,1.0
1992-04-01,15.63,16.5,15.5,16.0,119400,0.341492677702143,0.360500907363107,0.338652367522919,0.349576637443013,5464896.092524,0.0,1.0
1992-04-02,15.0,16.25,15.0,15.5,100000,0.327728097602825,0.35503877240306,0.327728097602825,0.338652367522919,4576964.90161138,0.0,1.0
1992-04-03,15.25,15.25,14.5,14.5,210100,0.333190232562872,0.333190232562872,0.316803827682731,0.316803827682731,9616203.25828552,0.0,1.0
1992-04-06,15.5,15.5,14.75,15.25,121000,0.338652367522919,0.338652367522919,0.322265962642778,0.333190232562872,5538127.53094978,0.0,1.0
1992-04-07,13.0,15.5,13.0,15.0,76900,0.284031017922448,0.338652367522919,0.284031017922448,0.327728097602825,3519686.00933916,0.0,1.0
1992-04-08,13.25,13.25,11.25,13.0,128900,0.289493152882495,0.289493152882495,0.245796073202119,0.284031017922448,5899707.75817708,0.0,1.0
1992-04-09,13.75,14.0,12.75,13.75,37100,0.300417422802589,0.305879557762636,0.278568882962401,0.300417422802589,1698053.97849783,0.0,1.0
1992-04-10,13.5,14.0,13.0,14.0,94800,0.294955287842542,0.305879557762636,0.284031017922448,0.305879557762636,4338962.7267276,0.0,1.0
1992-04-13,12.5,13.5,12.5,13.5,15100,0.273106748002354,0.294955287842542,0.273106748002354,0.294955287842542,691121.700143319,0.0,1.0
1992-04-14,12.5,13.5,12.5,13.5,16700,0.273106748002354,0.294955287842542,0.273106748002354,0.294955287842542,764353.138569102,0.0,1.0
1992-04-15,12.5,13.5,12.5,13.5,61300,0.273106748002354,0.294955287842542,0.273106748002354,0.294955287842542,2805679.48468778,0.0,1.0
1992-04-16,11.75,13.5,11.0,13.5,69300,0.256720343122213,0.294955287842542,0.240333938242072,0.294955287842542,3171836.67681669,0.0,1.0
1992-04-20,11.0,11.75,10.5,11.75,111600,0.240333938242072,0.256720343122213,0.229409668321977,0.256720343122213,5107892.8301983,0.0,1.0
1992-04-21,11.25,11.25,10.38,10.5,611500,0.245796073202119,0.245796073202119,0.226787843541155,0.229409668321977,27988140.3733536,0.0,1.0
1992-04-22,11.0,12.0,10.75,11.0,94900,0.240333938242072,0.26218247808226,0.234871803282024,0.240333938242072,4343539.6916292,0.0,1.0
1992-04-23,11.75,12.0,11.0,12.0,79700,0.256720343122213,0.26218247808226,0.240333938242072,0.26218247808226,3647841.02658427,0.0,1.0
1992-04-24,11.75,11.75,11.0,11.0,24700,0.256720343122213,0.256720343122213,0.240333938242072,0.240333938242072,1130510.33069801,0.0,1.0
1992-04-27,11.25,12.0,11.0,11.75,154100,0.245796073202119,0.26218247808226,0.240333938242072,0.256720343122213,7053102.91338314,0.0,1.0
1992-04-28,11.88,12.25,11.25,12.25,68700,0.259560653301437,0.267644613042307,0.245796073202119,0.267644613042307,3144374.88740703,0.0,1.0
1992-04-29,11.5,12.25,11.5,12.13,58600,0.251258208162166,0.267644613042307,0.251258208162166,0.265022788261484,2682101.43234427,0.0,1.0
1992-04-30,13.0,13.25,11.5,11.5,34600,0.284031017922448,0.289493152882495,0.251258208162166,0.251258208162166,1583629.85595754,0.0,1.0
1992-05-01,12.5,13.5,12.5,13.25,41400,0.273106748002354,0.294955287842542,0.273106748002354,0.289493152882495,1894863.46926711,0.0,1.0
1992-05-04,13.38,13.5,12.5,13.5,2000,0.29233346306172,0.294955287842542,0.273106748002354,0.294955287842542,91539.2980322277,0.0,1.0
1992-05-05,14.0,14.25,13.0,13.5,70200,0.305879557762636,0.311341692722684,0.284031017922448,0.294955287842542,3213029.3609312,0.0,1.0
1992-05-06,14.5,15.25,14.25,14.25,131300,0.316803827682731,0.333190232562872,0.311341692722684,0.311341692722684,6009554.91581574,0.0,1.0
1992-05-07,14.5,15.0,13.75,15.0,20100,0.316803827682731,0.327728097602825,0.300417422802589,0.327728097602825,919969.945223888,0.0,1.0
1992-05-08,13.5,14.5,12.75,14.5,64600,0.294955287842542,0.316803827682731,0.278568882962401,0.316803827682731,2956719.32644096,0.0,1.0
1992-05-11,13.75,13.75,13.75,13.75,1400,0.300417422802589,0.300417422802589,0.300417422802589,0.300417422802589,64077.5086225595,0.0,1.0
1992-05-12,12.75,13.25,12.0,13.25,28000,0.278568882962401,0.289493152882495,0.26218247808226,0.289493152882495,1281550.17245119,0.0,1.0
1992-05-13,12.0,13.0,12.0,13.0,8000,0.26218247808226,0.284031017922448,0.26218247808226,0.284031017922448,366157.192128911,0.0,1.0
1992-05-14,11.0,12.13,11.0,12.0,34700,0.240333938242072,0.265022788261484,0.240333938242072,0.26218247808226,1588206.82085915,0.0,1.0
1992-05-15,11.5,11.5,10.5,10.5,29100,0.251258208162166,0.251258208162166,0.229409668321977,0.229409668321977,1331896.78636891,0.0,1.0
1992-05-18,11.25,12.0,11.13,11.5,115200,0.245796073202119,0.26218247808226,0.243174248421296,0.251258208162166,5272663.56665631,0.0,1.0
1992-05-19,11.25,11.75,11.25,11.75,30400,0.245796073202119,0.256720343122213,0.245796073202119,0.256720343122213,1391397.33008986,0.0,1.0
1992-05-20,12.0,12.13,11.25,11.75,76900,0.26218247808226,0.265022788261484,0.245796073202119,0.256720343122213,3519686.00933915,0.0,1.0
1992-05-21,13.0,13.25,12.0,12.25,45200,0.284031017922448,0.289493152882495,0.26218247808226,0.267644613042307,2068788.13552835,0.0,1.0
1992-05-22,13.0,13.25,12.25,12.5,8700,0.284031017922448,0.289493152882495,0.267644613042307,0.273106748002354,398195.946440191,0.0,1.0
1992-05-26,12.25,12.25,11.5,12.0,20200,0.267644613042307,0.267644613042307,0.251258208162166,0.26218247808226,924546.9101255,0.0,1.0
1992-05-27,12.0,12.25,11.5,11.5,14300,0.26218247808226,0.267644613042307,0.251258208162166,0.251258208162166,654505.980930428,0.0,1.0
1992-05-28,12.0,12.25,11.5,11.5,39900,0.26218247808226,0.267644613042307,0.251258208162166,0.251258208162166,1826208.99574294,0.0,1.0
1992-05-29,12.25,12.25,11.5,12.25,17500,0.267644613042307,0.267644613042307,0.251258208162166,0.267644613042307,800968.857781992,0.0,1.0
1992-06-01,11.5,11.5,11.5,11.5,100,0.251258208162166,0.251258208162166,0.251258208162166,0.251258208162166,4576.96490161138,0.0,1.0
1992-06-02,12.0,12.13,11.5,11.5,67700,0.26218247808226,0.265022788261484,0.251258208162166,0.251258208162166,3098605.23839091,0.0,1.0
1992-06-03,12.25,12.25,11.5,11.5,2400,0.267644613042307,0.267644613042307,0.251258208162166,0.251258208162166,109847.157638673,0.0,1.0
1992-06-04,12.25,12.25,12.25,12.25,100,0.267644613042307,0.267644613042307,0.267644613042307,0.267644613042307,4576.96490161139,0.0,1.0
1992-06-05,12.0,12.0,12.0,12.0,100,0.26218247808226,0.26218247808226,0.26218247808226,0.26218247808226,4576.96490161138,0.0,1.0
1992-06-08,12.0,12.0,11.5,11.5,67400,0.26218247808226,0.26218247808226,0.251258208162166,0.251258208162166,3084874.34368607,0.0,1.0
1992-06-09,11.5,12.25,11.5,12.25,2400,0.251258208162166,0.267644613042307,0.251258208162166,0.267644613042307,109847.157638673,0.0,1.0
1992-06-10,11.5,12.0,11.5,12.0,3700,0.251258208162166,0.26218247808226,0.251258208162166,0.26218247808226,169347.701359621,0.0,1.0
1992-06-11,11.75,11.75,11.0,11.5,9900,0.256720343122213,0.256720343122213,0.240333938242072,0.251258208162166,453119.525259527,0.0,1.0
1992-06-12,10.0,11.75,10.0,11.75,198800,0.218485398401883,0.256720343122213,0.218485398401883,0.256720343122213,9099006.22440344,0.0,1.0
1992-06-15,10.75,11.0,10.0,10.0,62900,0.234871803282024,0.240333938242072,0.218485398401883,0.218485398401883,2878910.92311357,0.0,1.0
1992-06-16,10.38,11.0,10.25,10.75,18900,0.226787843541155,0.240333938242072,0.22394753336193,0.234871803282024,865046.366404551,0.0,1.0
1992-06-17,10.25,10.75,10.25,10.75,37400,0.22394753336193,0.234871803282024,0.22394753336193,0.234871803282024,1711784.87320266,0.0,1.0
1992-06-18,10.75,10.75,10.25,10.75,34200,0.234871803282024,0.234871803282024,0.22394753336193,0.234871803282024,1565321.9963511,0.0,1.0
1992-06-19,10.75,10.75,10.25,10.75,8000,0.234871803282024,0.234871803282024,0.22394753336193,0.234871803282024,366157.192128912,0.0,1.0
1992-06-22,10.0,10.25,9.5,10.25,64400,0.218485398401883,0.22394753336193,0.207561128481789,0.22394753336193,2947565.39663774,0.0,1.0
1992-06-23,10.25,10.25,9.5,10.25,3600,0.22394753336193,0.22394753336193,0.207561128481789,0.22394753336193,164770.73645801,0.0,1.0
1992-06-24,10.0,10.25,9.5,9.5,21000,0.218485398401883,0.22394753336193,0.207561128481789,0.207561128481789,961162.629338392,0.0,1.0
1992-06-25,10.75,10.75,10.0,10.0,50300,0.234871803282024,0.234871803282024,0.218485398401883,0.218485398401883,2302213.34551053,0.0,1.0
1992-06-26,11.0,11.0,10.25,10.75,12400,0.240333938242072,0.240333938242072,0.22394753336193,0.234871803282024,567543.647799811,0.0,1.0
1992-06-29,10.25,11.0,10.25,11.0,12900,0.22394753336193,0.240333938242072,0.22394753336193,0.240333938242072,590428.47230787,0.0,1.0
1992-06-30,12.25,12.5,10.25,11.0,60200,0.267644613042307,0.273106748002354,0.22394753336193,0.240333938242072,2755332.87077005,0.0,1.0
1992-07-01,12.0,14.0,11.5,12.25,77700,0.26218247808226,0.305879557762636,0.251258208162166,0.267644613042307,3556301.72855205,0.0,1.0
1992-07-02,12.0,12.5,11.5,12.5,24200,0.26218247808226,0.273106748002354,0.251258208162166,0.273106748002354,1107625.50618996,0.0,1.0
1992-07-06,11.75,11.75,11.63,11.75,106000,0.256720343122213,0.256720343122213,0.25409851834139,0.256720343122213,4851582.79570807,0.0,1.0
1992-07-07,12.5,13.0,11.75,11.88,75500,0.273106748002354,0.284031017922448,0.256720343122213,0.259560653301437,3455608.5007166,0.0,1.0
1992-07-08,12.25,12.25,12.25,12.25,5700,0.267644613042307,0.267644613042307,0.267644613042307,0.267644613042307,260886.999391849,0.0,1.0
1992-07-09,13.0,13.0,12.5,13.0,4900,0.284031017922448,0.284031017922448,0.273106748002354,0.284031017922448,224271.280178958,0.0,1.0
1992-07-10,13.0,13.0,12.75,12.75,61900,0.284031017922448,0.284031017922448,0.278568882962401,0.278568882962401,2833141.27409745,0.0,1.0
1992-07-13,12.5,13.0,12.5,13.0,3500,0.273106748002354,0.284031017922448,0.273106748002354,0.284031017922448,160193.771556399,0.0,1.0
1992-07-14,12.5,13.0,12.5,13.0,1600,0.273106748002354,0.284031017922448,0.273106748002354,0.284031017922448,73231.4384257822,0.0,1.0
1992-07-15,12.75,13.0,12.5,13.0,2000,0.278568882962401,0.284031017922448,0.273106748002354,0.284031017922448,91539.2980322278,0.0,1.0
1992-07-16,12.5,13.0,12.5,13.0,3200,0.273106748002354,0.284031017922448,0.273106748002354,0.284031017922448,146462.876851564,0.0,1.0
1992-07-17,13.0,13.0,12.5,12.5,2600,0.284031017922448,0.284031017922448,0.273106748002354,0.273106748002354,119001.087441896,0.0,1.0
1992-07-20,13.0,13.0,12.5,12.5,17400,0.284031017922448,0.284031017922448,0.273106748002354,0.273106748002354,796391.892880382,0.0,1.0
1992-07-21,13.0,13.0,12.5,13.0,1800,0.284031017922448,0.284031017922448,0.273106748002354,0.284031017922448,82385.368229005,0.0,1.0
1992-07-22,12.75,12.75,12.5,12.5,5200,0.278568882962401,0.278568882962401,0.273106748002354,0.273106748002354,238002.174883792,0.0,1.0
1992-07-23,12.25,12.25,12.25,12.25,400,0.267644613042307,0.267644613042307,0.267644613042307,0.267644613042307,18307.8596064455,0.0,1.0
1992-07-24,12.5,13.0,12.25,12.25,5900,0.273106748002354,0.284031017922448,0.267644613042307,0.267644613042307,270040.929195072,0.0,1.0
1992-07-27,12.0,13.0,12.0,13.0,700,0.26218247808226,0.284031017922448,0.26218247808226,0.284031017922448,32038.7543112797,0.0,1.0
1992-07-28,12.0,12.13,12.0,12.0,20100,0.26218247808226,0.265022788261484,0.26218247808226,0.26218247808226,919969.945223888,0.0,1.0
1992-07-29,12.0,13.0,12.0,13.0,1200,0.26218247808226,0.284031017922448,0.26218247808226,0.284031017922448,54923.5788193366,0.0,1.0
1992-07-30,12.0,13.0,12.0,12.0,98200,0.26218247808226,0.284031017922448,0.26218247808226,0.26218247808226,4494579.53338238,0.0,1.0
1992-07-31,12.0,12.5,12.0,12.0,4200,0.26218247808226,0.273106748002354,0.26218247808226,0.26218247808226,192232.525867678,0.0,1.0
1992-08-03,12.38,13.0,12.0,13.0,19400,0.270484923221531,0.284031017922448,0.26218247808226,0.284031017922448,887931.19091261,0.0,1.0
1992-08-04,12.0,12.75,12.0,12.38,70000,0.26218247808226,0.278568882962401,0.26218247808226,0.270484923221531,3203875.43112797,0.0,1.0
1992-08-05,11.5,12.5,11.0,12.25,72300,0.251258208162166,0.273106748002354,0.240333938242072,0.267644613042307,3309145.62386503,0.0,1.0
1992-08-06,11.13,11.38,10.75,11.25,148400,0.243174248421296,0.248636383381343,0.234871803282024,0.245796073202119,6792215.9139913,0.0,1.0
1992-08-07,11.13,11.25,11.0,11.25,46800,0.243174248421296,0.245796073202119,0.240333938242072,0.245796073202119,2142019.57395413,0.0,1.0
1992-08-10,10.25,11.25,10.25,11.25,86400,0.22394753336193,0.245796073202119,0.22394753336193,0.245796073202119,3954497.67499224,0.0,1.0
1992-08-11,10.25,10.75,10.25,10.75,292000,0.22394753336193,0.234871803282024,0.22394753336193,0.234871803282024,13364737.5127053,0.0,1.0
1992-08-12,10.25,11.0,10.25,11.0,90500,0.22394753336193,0.240333938242072,0.22394753336193,0.240333938242072,4142153.23595831,0.0,1.0
1992-08-13,10.75,10.75,10.25,10.75,26900,0.234871803282024,0.234871803282024,0.22394753336193,0.234871803282024,1231203.55853347,0.0,1.0
1992-08-14,10.75,10.75,10.25,10.75,5100,0.234871803282024,0.234871803282024,0.22394753336193,0.234871803282024,233425.209982181,0.0,1.0
1992-08-17,10.75,10.75,10.25,10.75,9400,0.234871803282024,0.234871803282024,0.22394753336193,0.234871803282024,430234.700751471,0.0,1.0
1992-08-18,10.75,10.75,10.25,10.25,69500,0.234871803282024,0.234871803282024,0.22394753336193,0.22394753336193,3180990.60661992,0.0,1.0
1992-08-19,10.25,10.75,10.25,10.25,10900,0.22394753336193,0.234871803282024,0.22394753336193,0.22394753336193,498889.174275642,0.0,1.0
1992-08-20,10.38,10.75,10.25,10.75,104800,0.226787843541155,0.234871803282024,0.22394753336193,0.234871803282024,4796659.21688873,0.0,1.0
1992-08-21,10.5,10.75,10.25,10.75,82800,0.229409668321977,0.234871803282024,0.22394753336193,0.234871803282024,3789726.93853423,0.0,1.0
1992-08-24,10.75,10.75,10.25,10.75,500,0.234871803282024,0.234871803282024,0.22394753336193,0.234871803282024,22884.824508057,0.0,1.0
1992-08-25,10.25,10.75,10.25,10.75,39200,0.22394753336193,0.234871803282024,0.22394753336193,0.234871803282024,1794170.24143167,0.0,1.0
1992-08-26,10.0,10.75,9.75,10.75,44300,0.218485398401883,0.234871803282024,0.213023263441836,0.234871803282024,2027595.45141385,0.0,1.0
1992-08-27,10.0,10.5,9.75,9.75,50600,0.218485398401883,0.229409668321977,0.213023263441836,0.213023263441836,2315944.24021536,0.0,1.0
1992-08-28,10.0,10.5,9.75,10.5,132200,0.218485398401883,0.229409668321977,0.213023263441836,0.229409668321977,6050747.59993026,0.0,1.0
1992-08-31,10.0,10.25,9.75,9.75,117200,0.218485398401883,0.22394753336193,0.213023263441836,0.213023263441836,5364202.86468855,0.0,1.0
1992-09-01,10.13,10.25,10.0,10.25,109200,0.221325708581108,0.22394753336193,0.218485398401883,0.22394753336193,4998045.67255963,0.0,1.0
1992-09-02,10.5,10.5,10.13,10.25,149000,0.229409668321977,0.229409668321977,0.221325708581108,0.22394753336193,6819677.70340098,0.0,1.0
1992-09-03,10.5,10.5,10.0,10.5,1600,0.229409668321977,0.229409668321977,0.218485398401883,0.229409668321977,73231.4384257823,0.0,1.0
1992-09-04,10.25,10.5,10.0,10.25,46600,0.22394753336193,0.229409668321977,0.218485398401883,0.22394753336193,2132865.64415091,0.0,1.0
1992-09-08,10.38,10.5,10.0,10.5,19000,0.226787843541155,0.229409668321977,0.218485398401883,0.229409668321977,869623.331306163,0.0,1.0
1992-09-09,10.38,10.5,10.0,10.5,57900,0.226787843541155,0.229409668321977,0.218485398401883,0.229409668321977,2650062.67803299,0.0,1.0
1992-09-10,10.38,10.5,10.0,10.5,95900,0.226787843541155,0.229409668321977,0.218485398401883,0.229409668321977,4389309.34064532,0.0,1.0
1992-09-11,10.5,10.5,10.0,10.25,9200,0.229409668321977,0.229409668321977,0.218485398401883,0.22394753336193,421080.770948248,0.0,1.0
1992-09-14,10.5,10.5,10.0,10.5,5000,0.229409668321977,0.229409668321977,0.218485398401883,0.229409668321977,228848.24508057,0.0,1.0
1992-09-15,10.5,10.5,10.0,10.0,3300,0.229409668321977,0.229409668321977,0.218485398401883,0.218485398401883,151039.841753176,0.0,1.0
1992-09-16,10.63,10.63,10.0,10.0,179800,0.232249978501202,0.232249978501202,0.218485398401883,0.218485398401883,8229382.89309727,0.0,1.0
1992-09-17,11.0,11.0,10.25,11.0,3800,0.240333938242072,0.240333938242072,0.22394753336193,0.240333938242072,173924.666261232,0.0,1.0
1992-09-18,10.5,10.5,10.25,10.25,1500,0.229409668321977,0.229409668321977,0.22394753336193,0.22394753336193,68654.4735241709,0.0,1.0
1992-09-21,10.5,11.0,10.5,11.0,29400,0.229409668321977,0.240333938242072,0.229409668321977,0.240333938242072,1345627.68107375,0.0,1.0
1992-09-22,10.5,11.0,10.5,11.0,52700,0.229409668321977,0.240333938242072,0.229409668321977,0.240333938242072,2412060.5031492,0.0,1.0
1992-09-23,10.75,11.0,10.75,11.0,14300,0.234871803282024,0.240333938242072,0.234871803282024,0.240333938242072,654505.98093043,0.0,1.0
1992-09-24,11.0,11.25,10.5,10.5,7100,0.240333938242072,0.245796073202119,0.229409668321977,0.229409668321977,324964.508014408,0.0,1.0
1992-09-25,11.25,11.25,10.75,11.25,41700,0.245796073202119,0.245796073202119,0.234871803282024,0.245796073202119,1908594.36397195,0.0,1.0
1992-09-28,11.25,11.25,10.75,11.25,10400,0.245796073202119,0.245796073202119,0.234871803282024,0.245796073202119,476004.349767583,0.0,1.0
1992-09-29,10.75,11.25,10.75,11.25,600,0.234871803282024,0.245796073202119,0.234871803282024,0.245796073202119,27461.7894096684,0.0,1.0
1992-09-30,11.25,11.25,10.75,11.25,26300,0.245796073202119,0.245796073202119,0.234871803282024,0.245796073202119,1203741.76912379,0.0,1.0
1992-10-01,11.0,11.25,10.75,10.75,29300,0.240333938242072,0.245796073202119,0.234871803282024,0.234871803282024,1341050.71617213,0.0,1.0
1992-10-02,11.0,11.25,10.75,11.25,25800,0.240333938242072,0.245796073202119,0.234871803282024,0.245796073202119,1180856.94461574,0.0,1.0
1992-10-05,11.0,11.25,10.5,10.5,4800,0.240333938242072,0.245796073202119,0.229409668321977,0.229409668321977,219694.315277346,0.0,1.0
1992-10-06,10.5,11.25,10.5,11.25,900,0.229409668321977,0.245796073202119,0.229409668321977,0.245796073202119,41192.6841145025,0.0,1.0
1992-10-07,11.25,11.25,10.5,11.25,296000,0.245796073202119,0.245796073202119,0.229409668321977,0.245796073202119,13547816.1087697,0.0,1.0
1992-10-08,11.25,11.25,10.5,10.5,207300,0.245796073202119,0.245796073202119,0.229409668321977,0.229409668321977,9488048.24104039,0.0,1.0
1992-10-09,11.25,11.5,10.75,10.75,31600,0.245796073202119,0.251258208162166,0.234871803282024,0.234871803282024,1446320.9089092,0.0,1.0
1992-10-12,11.25,11.5,11.25,11.25,5000,0.245796073202119,0.251258208162166,0.245796073202119,0.245796073202119,228848.245080569,0.0,1.0
1992-10-13,11.5,11.75,11.25,11.25,189000,0.251258208162166,0.256720343122213,0.245796073202119,0.245796073202119,8650463.66404551,0.0,1.0
1992-10-14,11.25,11.25,11.25,11.25,600,0.245796073202119,0.245796073202119,0.245796073202119,0.245796073202119,27461.7894096683,0.0,1.0
1992-10-15,11.25,12.0,11.25,12.0,3600,0.245796073202119,0.26218247808226,0.245796073202119,0.26218247808226,164770.73645801,0.0,1.0
1992-10-16,11.25,12.0,11.25,11.25,12700,0.245796073202119,0.26218247808226,0.245796073202119,0.245796073202119,581274.542504645,0.0,1.0
1992-10-19,12.0,12.0,11.25,12.0,149800,0.26218247808226,0.26218247808226,0.245796073202119,0.26218247808226,6856293.42261385,0.0,1.0
1992-10-20,11.75,12.0,11.5,11.5,33000,0.256720343122213,0.26218247808226,0.251258208162166,0.251258208162166,1510398.41753176,0.0,1.0
1992-10-21,12.13,12.25,11.75,12.25,57200,0.265022788261484,0.267644613042307,0.256720343122213,0.267644613042307,2618023.92372172,0.0,1.0
1992-10-22,12.5,12.5,12.0,12.0,21500,0.273106748002354,0.273106748002354,0.26218247808226,0.26218247808226,984047.453846448,0.0,1.0
1992-10-23,12.5,12.5,12.0,12.25,37200,0.273106748002354,0.273106748002354,0.26218247808226,0.267644613042307,1702630.94339944,0.0,1.0
1992-10-26,13.38,13.63,12.38,12.38,19600,0.29233346306172,0.297795598021767,0.270484923221531,0.270484923221531,897085.120715831,0.0,1.0
1992-10-27,13.88,14.5,13.5,13.75,53900,0.303257732981814,0.316803827682731,0.294955287842542,0.300417422802589,2466984.08196854,0.0,1.0
1992-10-28,14.0,14.0,13.5,14.0,15200,0.305879557762636,0.305879557762636,0.294955287842542,0.305879557762636,695698.665044932,0.0,1.0
1992-10-29,14.0,14.25,13.75,14.0,18100,0.305879557762636,0.311341692722684,0.300417422802589,0.305879557762636,828430.647191662,0.0,1.0
1992-10-30,13.75,14.25,13.75,14.25,15200,0.300417422802589,0.311341692722684,0.300417422802589,0.311341692722684,695698.665044932,0.0,1.0
1992-11-02,13.75,14.5,13.75,14.5,3300,0.300417422802589,0.316803827682731,0.300417422802589,0.316803827682731,151039.841753176,0.0,1.0
1992-11-03,14.25,14.25,13.75,13.75,700,0.311341692722684,0.311341692722684,0.300417422802589,0.300417422802589,32038.7543112797,0.0,1.0
1992-11-04,13.75,14.25,13.75,14.25,4700,0.300417422802589,0.311341692722684,0.300417422802589,0.311341692722684,215117.350375735,0.0,1.0
1992-11-05,13.25,14.25,13.13,13.75,25700,0.289493152882495,0.311341692722684,0.286871328101673,0.300417422802589,1176279.97971413,0.0,1.0
1992-11-06,13.0,13.75,12.75,13.75,29500,0.284031017922448,0.300417422802589,0.278568882962401,0.300417422802589,1350204.64597536,0.0,1.0
1992-11-09,13.75,13.75,13.0,13.75,38200,0.300417422802589,0.300417422802589,0.284031017922448,0.300417422802589,1748400.59241555,0.0,1.0
1992-11-10,14.0,14.0,13.0,13.0,90400,0.305879557762636,0.305879557762636,0.284031017922448,0.284031017922448,4137576.2710567,0.0,1.0
1992-11-11,14.25,14.75,13.75,14.0,110900,0.311341692722684,0.322265962642778,0.300417422802589,0.305879557762636,5075854.07588702,0.0,1.0
1992-11-12,14.75,15.0,14.25,14.5,34800,0.322265962642778,0.327728097602825,0.311341692722684,0.316803827682731,1592783.78576076,0.0,1.0
1992-11-13,14.5,14.75,14.25,14.75,50600,0.316803827682731,0.322265962642778,0.311341692722684,0.322265962642778,2315944.24021536,0.0,1.0
1992-11-16,14.5,14.75,14.5,14.75,70400,0.316803827682731,0.322265962642778,0.316803827682731,0.322265962642778,3222183.29073441,0.0,1.0
1992-11-17,14.5,15.0,13.75,14.75,37900,0.316803827682731,0.327728097602825,0.300417422802589,0.322265962642778,1734669.69771071,0.0,1.0
1992-11-18,13.75,14.5,13.5,14.13,1700,0.300417422802589,0.316803827682731,0.294955287842542,0.308719867941861,77808.4033273937,0.0,1.0
1992-11-19,13.75,14.5,13.75,13.88,48700,0.300417422802589,0.316803827682731,0.300417422802589,0.303257732981814,2228981.90708475,0.0,1.0
1992-11-20,13.5,14.5,13.5,14.5,33500,0.294955287842542,0.316803827682731,0.294955287842542,0.316803827682731,1533283.24203982,0.0,1.0
1992-11-23,13.5,14.25,13.5,14.25,38700,0.294955287842542,0.311341692722684,0.294955287842542,0.311341692722684,1771285.41692361,0.0,1.0
1992-11-24,13.0,14.0,13.0,14.0,32300,0.284031017922448,0.305879557762636,0.284031017922448,0.305879557762636,1478359.66322048,0.0,1.0
1992-11-25,14.0,14.25,13.25,13.75,29100,0.305879557762636,0.311341692722684,0.289493152882495,0.300417422802589,1331896.78636892,0.0,1.0
1992-11-27,14.0,14.25,13.5,14.25,6900,0.305879557762636,0.311341692722684,0.294955287842542,0.311341692722684,315810.578211186,0.0,1.0
1992-11-30,15.75,15.75,14.0,14.0,147000,0.344114502482966,0.344114502482966,0.305879557762636,0.305879557762636,6728138.40536874,0.0,1.0
1992-12-01,15.75,15.75,15.25,15.75,18700,0.344114502482966,0.344114502482966,0.333190232562872,0.344114502482966,855892.436601329,0.0,1.0
1992-12-02,15.0,15.75,14.88,15.75,11900,0.327728097602825,0.344114502482966,0.325106272822002,0.344114502482966,544658.823291755,0.0,1.0
1992-12-03,15.5,16.0,14.75,15.25,78100,0.338652367522919,0.349576637443013,0.322265962642778,0.333190232562872,3574609.58815849,0.0,1.0
1992-12-04,15.5,16.25,15.5,16.25,68100,0.338652367522919,0.35503877240306,0.338652367522919,0.35503877240306,3116913.09799735,0.0,1.0
1992-12-07,15.75,16.0,15.25,16.0,10500,0.344114502482966,0.349576637443013,0.333190232562872,0.349576637443013,480581.314669196,0.0,1.0
1992-12-08,16.25,16.5,14.75,15.75,106000,0.35503877240306,0.360500907363107,0.322265962642778,0.344114502482966,4851582.79570807,0.0,1.0
1992-12-09,15.75,16.5,15.5,16.5,34800,0.344114502482966,0.360500907363107,0.338652367522919,0.360500907363107,1592783.78576076,0.0,1.0
1992-12-10,14.75,16.0,14.75,15.5,76400,0.322265962642778,0.349576637443013,0.322265962642778,0.338652367522919,3496801.1848311,0.0,1.0
1992-12-11,14.0,15.5,13.75,14.75,149600,0.305879557762636,0.338652367522919,0.300417422802589,0.322265962642778,6847139.49281065,0.0,1.0
1992-12-14,13.75,14.25,13.0,14.25,143800,0.300417422802589,0.311341692722684,0.284031017922448,0.311341692722684,6581675.52851718,0.0,1.0
1992-12-15,14.0,14.0,13.75,14.0,6500,0.305879557762636,0.305879557762636,0.300417422802589,0.305879557762636,297502.718604741,0.0,1.0
1992-12-16,14.0,14.0,13.63,14.0,44500,0.305879557762636,0.305879557762636,0.297795598021767,0.305879557762636,2036749.38121707,0.0,1.0
1992-12-17,16.5,16.75,14.75,15.75,389000,0.360500907363107,0.365963042323154,0.322265962642778,0.344114502482966,17804393.4672683,0.0,1.0
1992-12-18,15.5,16.75,15.25,16.25,106300,0.338652367522919,0.365963042323154,0.333190232562872,0.35503877240306,4865313.6904129,0.0,1.0
1992-12-21,15.0,15.75,14.5,15.5,40500,0.327728097602825,0.344114502482966,0.316803827682731,0.338652367522919,1853670.78515261,0.0,1.0
1992-12-22,14.88,15.25,14.25,15.25,89500,0.325106272822002,0.333190232562872,0.311341692722684,0.333190232562872,4096383.58694219,0.0,1.0
1992-12-23,15.75,16.25,14.5,14.88,1937000,0.344114502482966,0.35503877240306,0.316803827682731,0.325106272822002,88655810.1442126,0.0,1.0
1992-12-24,15.75,16.0,15.75,16.0,64700,0.344114502482966,0.349576637443013,0.344114502482966,0.349576637443013,2961296.29134257,0.0,1.0
1992-12-28,16.5,16.5,15.75,15.88,213500,0.360500907363107,0.360500907363107,0.344114502482966,0.346954812662191,9771820.06494032,0.0,1.0
1992-12-29,16.75,17.5,16.25,16.25,251000,0.365963042323154,0.382349447203296,0.35503877240306,0.35503877240306,11488181.9030446,0.0,1.0
1992-12-30,18.0,18.5,16.75,16.75,364600,0.39327371712339,0.404197987043484,0.365963042323154,0.365963042323154,16687614.0312751,0.0,1.0
1992-12-31,19.25,19.75,18.38,18.38,495500,0.420584391923625,0.431508661843719,0.401576162262661,0.401576162262661,22678861.0874844,0.0,1.0
1993-01-04,18.25,19.5,17.5,19.5,178700,0.398735852083437,0.426046526883672,0.382349447203296,0.426046526883672,8179036.27917955,0.0,1.0
1993-01-05,18.25,18.75,18.25,18.25,44900,0.398735852083437,0.409660122003531,0.398735852083437,0.398735852083437,2055057.24082351,0.0,1.0
1993-01-06,19.0,19.5,18.0,18.0,225800,0.415122256963578,0.426046526883672,0.39327371712339,0.39327371712339,10334786.7478385,0.0,1.0
1993-01-07,18.0,19.5,18.0,19.5,154800,0.39327371712339,0.426046526883672,0.39327371712339,0.426046526883672,7085141.66769442,0.0,1.0
1993-01-08,18.5,18.5,17.75,18.25,156400,0.404197987043484,0.404197987043484,0.387811582163343,0.398735852083437,7158373.10612021,0.0,1.0
1993-01-11,18.5,18.75,18.25,18.5,145500,0.404197987043484,0.409660122003531,0.398735852083437,0.404197987043484,6659483.93184457,0.0,1.0
1993-01-12,18.25,19.25,18.25,18.75,146700,0.398735852083437,0.420584391923625,0.398735852083437,0.409660122003531,6714407.5106639,0.0,1.0
1993-01-13,18.5,18.75,18.25,18.25,75900,0.404197987043484,0.409660122003531,0.398735852083437,0.398735852083437,3473916.36032304,0.0,1.0
1993-01-14,19.13,19.25,18.5,18.5,154900,0.417962567142803,0.420584391923625,0.404197987043484,0.404197987043484,7089718.63259603,0.0,1.0
1993-01-15,18.75,19.5,18.5,19.0,201600,0.409660122003531,0.426046526883672,0.404197987043484,0.415122256963578,9227161.24164855,0.0,1.0
1993-01-18,19.0,19.0,18.5,18.5,18100,0.415122256963578,0.415122256963578,0.404197987043484,0.404197987043484,828430.647191661,0.0,1.0
1993-01-19,18.5,19.0,18.25,18.5,25700,0.404197987043484,0.415122256963578,0.398735852083437,0.404197987043484,1176279.97971413,0.0,1.0
1993-01-20,18.5,18.5,17.75,18.25,99500,0.404197987043484,0.404197987043484,0.387811582163343,0.398735852083437,4554080.07710333,0.0,1.0
1993-01-21,18.63,18.75,18.25,18.25,70100,0.407038297222708,0.409660122003531,0.398735852083437,0.398735852083437,3208452.39602959,0.0,1.0
1993-01-22,18.5,18.5,18.25,18.5,32000,0.404197987043484,0.404197987043484,0.398735852083437,0.404197987043484,1464628.76851564,0.0,1.0
1993-01-25,18.0,18.25,17.75,18.25,123100,0.39327371712339,0.398735852083437,0.387811582163343,0.398735852083437,5634243.79388361,0.0,1.0
1993-01-26,18.25,18.75,17.75,17.75,116300,0.398735852083437,0.409660122003531,0.387811582163343,0.387811582163343,5323010.18057404,0.0,1.0
1993-01-27,17.75,18.5,17.25,18.25,217800,0.387811582163343,0.404197987043484,0.376887312243249,0.398735852083437,9968629.55570959,0.0,1.0
1993-01-28,16.75,17.75,16.75,17.25,43800,0.365963042323154,0.387811582163343,0.365963042323154,0.376887312243249,2004710.62690579,0.0,1.0
1993-01-29,17.25,17.5,16.75,16.75,269500,0.376887312243249,0.382349447203296,0.365963042323154,0.365963042323154,12334920.4098427,0.0,1.0
1993-02-01,17.25,17.5,16.75,17.0,37000,0.376887312243249,0.382349447203296,0.365963042323154,0.371425177283201,1693477.01359621,0.0,1.0
1993-02-02,16.5,17.25,16.5,16.75,81300,0.360500907363107,0.376887312243249,0.360500907363107,0.365963042323154,3721072.46501006,0.0,1.0
1993-02-03,15.75,17.0,15.5,17.0,107900,0.344114502482966,0.371425177283201,0.338652367522919,0.371425177283201,4938545.12883869,0.0,1.0
1993-02-04,14.0,16.0,14.0,15.5,109700,0.305879557762636,0.349576637443013,0.305879557762636,0.338652367522919,5020930.4970677,0.0,1.0
1993-02-05,15.0,15.0,14.25,14.5,380700,0.327728097602825,0.327728097602825,0.311341692722684,0.316803827682731,17424505.3804345,0.0,1.0
1993-02-08,15.25,15.5,14.5,15.25,96000,0.333190232562872,0.338652367522919,0.316803827682731,0.333190232562872,4393886.30554693,0.0,1.0
1993-02-09,16.0,16.0,15.25,15.75,42100,0.349576637443013,0.349576637443013,0.333190232562872,0.344114502482966,1926902.22357839,0.0,1.0
1993-02-10,14.75,15.5,14.63,15.25,203300,0.322265962642778,0.338652367522919,0.319644137861955,0.333190232562872,9304969.64497594,0.0,1.0
1993-02-11,15.0,15.25,14.5,15.0,164400,0.327728097602825,0.333190232562872,0.316803827682731,0.327728097602825,7524530.29824912,0.0,1.0
1993-02-12,14.75,15.25,14.75,15.25,30600,0.322265962642778,0.333190232562872,0.322265962642778,0.333190232562872,1400551.25989308,0.0,1.0
1993-02-16,12.88,15.0,12.5,14.75,206200,0.281409193141626,0.327728097602825,0.273106748002354,0.322265962642778,9437701.62712267,0.0,1.0
1993-02-17,12.25,13.0,11.75,13.0,290600,0.267644613042307,0.284031017922448,0.256720343122213,0.284031017922448,13300660.0040827,0.0,1.0
1993-02-18,12.0,12.25,11.75,11.75,331900,0.26218247808226,0.267644613042307,0.256720343122213,0.256720343122213,15190946.5084482,0.0,1.0
1993-02-19,11.75,12.25,11.75,12.25,227600,0.256720343122213,0.267644613042307,0.256720343122213,0.267644613042307,10417172.1160675,0.0,1.0
1993-02-22,11.25,12.25,11.25,12.25,47100,0.245796073202119,0.267644613042307,0.245796073202119,0.267644613042307,2155750.46865896,0.0,1.0
1993-02-23,10.75,11.75,10.75,11.75,110500,0.234871803282024,0.256720343122213,0.234871803282024,0.256720343122213,5057546.21628059,0.0,1.0
1993-02-24,12.25,12.25,11.0,11.25,548300,0.267644613042307,0.267644613042307,0.240333938242072,0.245796073202119,25095498.5555352,0.0,1.0
1993-02-25,13.0,13.25,11.5,12.25,377400,0.284031017922448,0.289493152882495,0.251258208162166,0.267644613042307,17273465.5386814,0.0,1.0
1993-02-26,14.0,14.0,13.0,13.5,130800,0.305879557762636,0.305879557762636,0.284031017922448,0.294955287842542,5986670.0913077,0.0,1.0
1993-03-01,13.63,14.0,13.25,14.0,60600,0.297795598021767,0.305879557762636,0.289493152882495,0.305879557762636,2773640.7303765,0.0,1.0
1993-03-02,13.63,14.0,13.25,14.0,59300,0.297795598021767,0.305879557762636,0.289493152882495,0.305879557762636,2714140.18665555,0.0,1.0
1993-03-03,14.0,14.25,13.5,14.25,192100,0.305879557762636,0.311341692722684,0.294955287842542,0.311341692722684,8792349.57599549,0.0,1.0
1993-03-04,13.75,14.0,13.5,13.5,165700,0.300417422802589,0.305879557762636,0.294955287842542,0.294955287842542,7584030.84197008,0.0,1.0
1993-03-05,14.0,14.0,13.5,14.0,81800,0.305879557762636,0.305879557762636,0.294955287842542,0.305879557762636,3743957.28951812,0.0,1.0
1993-03-08,13.5,14.0,13.5,14.0,77500,0.294955287842542,0.305879557762636,0.294955287842542,0.305879557762636,3547147.79874883,0.0,1.0
1993-03-09,13.38,14.0,13.0,13.5,157100,0.29233346306172,0.305879557762636,0.284031017922448,0.294955287842542,7190411.86043148,0.0,1.0
1993-03-10,13.0,13.75,13.0,13.75,60600,0.284031017922448,0.300417422802589,0.284031017922448,0.300417422802589,2773640.7303765,0.0,1.0
1993-03-11,13.0,13.75,13.0,13.75,17300,0.284031017922448,0.300417422802589,0.284031017922448,0.300417422802589,791814.92797877,0.0,1.0
1993-03-12,13.13,13.5,13.0,13.0,39400,0.286871328101673,0.294955287842542,0.284031017922448,0.284031017922448,1803324.17123488,0.0,1.0
1993-03-15,13.5,13.5,13.5,13.5,9500,0.294955287842542,0.294955287842542,0.294955287842542,0.294955287842542,434811.665653082,0.0,1.0
1993-03-16,14.5,14.75,13.25,13.75,35300,0.316803827682731,0.322265962642778,0.289493152882495,0.300417422802589,1615668.61026882,0.0,1.0
1993-03-17,13.75,14.75,13.75,14.75,28700,0.300417422802589,0.322265962642778,0.300417422802589,0.322265962642778,1313588.92676247,0.0,1.0
1993-03-18,13.5,14.25,13.25,13.5,12800,0.294955287842542,0.311341692722684,0.289493152882495,0.294955287842542,585851.507406258,0.0,1.0
1993-03-19,13.25,13.75,13.25,13.25,30000,0.289493152882495,0.300417422802589,0.289493152882495,0.289493152882495,1373089.47048342,0.0,1.0
1993-03-22,13.25,13.25,13.0,13.25,12600,0.289493152882495,0.289493152882495,0.284031017922448,0.289493152882495,576697.577603035,0.0,1.0
1993-03-23,13.25,13.25,12.75,13.0,54700,0.289493152882495,0.289493152882495,0.278568882962401,0.284031017922448,2503599.80118143,0.0,1.0
1993-03-24,12.25,13.0,11.5,12.75,111200,0.267644613042307,0.284031017922448,0.251258208162166,0.278568882962401,5089584.97059186,0.0,1.0
1993-03-25,11.5,12.5,11.5,12.5,28300,0.251258208162166,0.273106748002354,0.251258208162166,0.273106748002354,1295281.06715602,0.0,1.0
1993-03-26,11.5,12.0,11.5,12.0,51000,0.251258208162166,0.26218247808226,0.251258208162166,0.26218247808226,2334252.0998218,0.0,1.0
1993-03-29,11.5,12.0,11.5,11.5,36600,0.251258208162166,0.26218247808226,0.251258208162166,0.251258208162166,1675169.15398977,0.0,1.0
1993-03-30,11.25,12.0,11.25,11.5,42500,0.245796073202119,0.26218247808226,0.245796073202119,0.251258208162166,1945210.08318484,0.0,1.0
1993-03-31,12.25,13.0,11.25,11.25,450900,0.267644613042307,0.284031017922448,0.245796073202119,0.245796073202119,20637534.7413657,0.0,1.0
1993-04-01,12.5,12.75,12.0,12.25,30200,0.273106748002354,0.278568882962401,0.26218247808226,0.267644613042307,1382243.40028664,0.0,1.0
1993-04-02,12.13,12.75,12.0,12.25,54800,0.265022788261484,0.278568882962401,0.26218247808226,0.267644613042307,2508176.76608304,0.0,1.0
1993-04-05,12.0,12.25,12.0,12.0,9000,0.26218247808226,0.267644613042307,0.26218247808226,0.26218247808226,411926.841145025,0.0,1.0
1993-04-06,12.0,12.25,11.75,12.0,38100,0.26218247808226,0.267644613042307,0.256720343122213,0.26218247808226,1743823.62751394,0.0,1.0
1993-04-07,12.0,12.75,12.0,12.25,40600,0.26218247808226,0.278568882962401,0.26218247808226,0.267644613042307,1858247.75005422,0.0,1.0
1993-04-08,12.0,12.5,12.0,12.13,80200,0.26218247808226,0.273106748002354,0.26218247808226,0.265022788261484,3670725.85109233,0.0,1.0
1993-04-12,12.5,12.75,12.0,12.5,52900,0.273106748002354,0.278568882962401,0.26218247808226,0.273106748002354,2421214.43295242,0.0,1.0
1993-04-13,12.75,13.25,12.25,12.25,20100,0.278568882962401,0.289493152882495,0.267644613042307,0.267644613042307,919969.945223889,0.0,1.0
1993-04-14,12.75,13.5,12.5,12.75,89500,0.278568882962401,0.294955287842542,0.273106748002354,0.278568882962401,4096383.58694219,0.0,1.0
1993-04-15,13.0,13.0,12.25,12.5,70700,0.284031017922448,0.284031017922448,0.267644613042307,0.273106748002354,3235914.18543925,0.0,1.0
1993-04-16,12.75,13.0,12.5,12.5,59700,0.278568882962401,0.284031017922448,0.273106748002354,0.273106748002354,2732448.046262,0.0,1.0
1993-04-19,13.0,13.0,12.5,12.75,167700,0.284031017922448,0.284031017922448,0.273106748002354,0.278568882962401,7675570.1400023,0.0,1.0
1993-04-20,13.0,13.5,12.5,12.5,53100,0.284031017922448,0.294955287842542,0.273106748002354,0.273106748002354,2430368.36275565,0.0,1.0
1993-04-21,14.25,14.5,13.0,13.25,48400,0.311341692722684,0.316803827682731,0.284031017922448,0.289493152882495,2215251.01237991,0.0,1.0
1993-04-22,14.25,14.75,13.75,14.75,10000,0.311341692722684,0.322265962642778,0.300417422802589,0.322265962642778,457696.490161138,0.0,1.0
1993-04-23,14.25,14.25,13.75,13.75,158000,0.311341692722684,0.311341692722684,0.300417422802589,0.300417422802589,7231604.54454598,0.0,1.0
1993-04-26,13.25,14.25,13.25,13.75,63000,0.289493152882495,0.311341692722684,0.289493152882495,0.300417422802589,2883487.88801518,0.0,1.0
1993-04-27,14.25,14.25,13.25,13.75,104500,0.311341692722684,0.311341692722684,0.289493152882495,0.300417422802589,4782928.32218389,0.0,1.0
1993-04-28,15.0,15.0,13.75,14.5,47900,0.327728097602825,0.327728097602825,0.300417422802589,0.316803827682731,2192366.18787185,0.0,1.0
1993-04-29,14.75,15.25,14.5,14.5,58700,0.322265962642778,0.333190232562872,0.316803827682731,0.316803827682731,2686678.39724588,0.0,1.0
1993-04-30,14.75,15.25,14.5,15.25,120800,0.322265962642778,0.333190232562872,0.316803827682731,0.333190232562872,5528973.60114655,0.0,1.0
1993-05-03,16.5,16.75,14.75,15.25,135300,0.360500907363107,0.365963042323154,0.322265962642778,0.333190232562872,6192633.51188021,0.0,1.0
1993-05-04,16.0,16.75,15.75,16.25,41600,0.349576637443013,0.365963042323154,0.344114502482966,0.35503877240306,1904017.39907034,0.0,1.0
1993-05-05,16.13,16.13,15.5,15.75,49700,0.352416947622238,0.352416947622238,0.338652367522919,0.344114502482966,2274751.55610086,0.0,1.0
1993-05-06,16.0,16.25,15.75,16.25,18300,0.349576637443013,0.35503877240306,0.344114502482966,0.35503877240306,837584.576994884,0.0,1.0
1993-05-07,16.0,16.25,15.75,16.25,14200,0.349576637443013,0.35503877240306,0.344114502482966,0.35503877240306,649929.016028817,0.0,1.0
1993-05-10,15.25,16.25,15.25,16.25,14000,0.333190232562872,0.35503877240306,0.333190232562872,0.35503877240306,640775.086225594,0.0,1.0
1993-05-11,15.5,16.0,15.25,16.0,21000,0.338652367522919,0.349576637443013,0.333190232562872,0.349576637443013,961162.629338391,0.0,1.0
1993-05-12,15.88,16.0,15.5,16.0,27400,0.346954812662191,0.349576637443013,0.338652367522919,0.349576637443013,1254088.38304152,0.0,1.0
1993-05-13,15.25,16.0,15.25,15.88,32900,0.333190232562872,0.349576637443013,0.333190232562872,0.346954812662191,1505821.45263015,0.0,1.0
1993-05-14,15.75,15.75,15.25,15.25,43500,0.344114502482966,0.344114502482966,0.333190232562872,0.333190232562872,1990979.73220095,0.0,1.0
1993-05-17,15.5,15.75,15.25,15.75,33100,0.338652367522919,0.344114502482966,0.333190232562872,0.344114502482966,1514975.38243337,0.0,1.0
1993-05-18,16.25,16.38,15.25,15.25,108300,0.35503877240306,0.357879082582285,0.333190232562872,0.333190232562872,4956852.98844513,0.0,1.0
1993-05-19,16.88,17.25,16.0,16.0,179300,0.368803352502379,0.376887312243249,0.349576637443013,0.349576637443013,8206498.06858921,0.0,1.0
1993-05-20,17.25,17.25,16.75,16.75,56500,0.376887312243249,0.376887312243249,0.365963042323154,0.365963042323154,2585985.16941043,0.0,1.0
1993-05-21,17.25,17.5,16.75,16.75,53600,0.376887312243249,0.382349447203296,0.365963042323154,0.365963042323154,2453253.1872637,0.0,1.0
1993-05-24,16.5,17.75,16.5,17.25,26200,0.360500907363107,0.387811582163343,0.360500907363107,0.376887312243249,1199164.80422218,0.0,1.0
1993-05-25,16.0,17.0,16.0,16.25,22700,0.349576637443013,0.371425177283201,0.349576637443013,0.35503877240306,1038971.03266579,0.0,1.0
1993-05-26,16.0,16.5,16.0,16.13,28900,0.349576637443013,0.360500907363107,0.349576637443013,0.352416947622238,1322742.85656569,0.0,1.0
1993-05-27,16.13,16.25,15.75,16.25,77100,0.352416947622238,0.35503877240306,0.344114502482966,0.35503877240306,3528839.93914237,0.0,1.0
1993-05-28,16.25,16.25,15.63,15.75,5700,0.35503877240306,0.35503877240306,0.341492677702143,0.344114502482966,260886.999391849,0.0,1.0
1993-06-01,16.5,16.63,16.0,16.13,96600,0.360500907363107,0.363341217542332,0.349576637443013,0.352416947622238,4421348.0949566,0.0,1.0
1993-06-02,16.25,17.0,16.0,16.25,53600,0.35503877240306,0.371425177283201,0.349576637443013,0.35503877240306,2453253.1872637,0.0,1.0
1993-06-03,17.25,17.25,16.25,16.25,23500,0.376887312243249,0.376887312243249,0.35503877240306,0.35503877240306,1075586.75187867,0.0,1.0
1993-06-04,18.25,18.5,16.75,16.75,359200,0.398735852083437,0.404197987043484,0.365963042323154,0.365963042323154,16440457.9265881,0.0,1.0
1993-06-07,17.25,18.25,17.25,18.25,148000,0.376887312243249,0.398735852083437,0.376887312243249,0.398735852083437,6773908.05438484,0.0,1.0
1993-06-08,17.38,17.75,17.25,17.75,126100,0.379727622422473,0.387811582163343,0.376887312243249,0.387811582163343,5771552.74093196,0.0,1.0
1993-06-09,17.0,17.75,16.25,17.25,554400,0.371425177283201,0.387811582163343,0.35503877240306,0.376887312243249,25374693.4145336,0.0,1.0
1993-06-10,17.0,17.5,16.75,17.25,202600,0.371425177283201,0.382349447203296,0.365963042323154,0.376887312243249,9272930.89066468,0.0,1.0
1993-06-11,17.5,17.5,16.75,17.5,35200,0.382349447203296,0.382349447203296,0.365963042323154,0.382349447203296,1611091.64536721,0.0,1.0
1993-06-14,17.0,17.5,16.75,16.75,45100,0.371425177283201,0.382349447203296,0.365963042323154,0.365963042323154,2064211.17062674,0.0,1.0
1993-06-15,16.75,17.5,16.75,17.0,76600,0.365963042323154,0.382349447203296,0.365963042323154,0.371425177283201,3505955.11463433,0.0,1.0
1993-06-16,16.5,17.0,16.5,16.75,43400,0.360500907363107,0.371425177283201,0.360500907363107,0.365963042323154,1986402.76729934,0.0,1.0
1993-06-17,17.5,17.75,16.5,17.0,129300,0.382349447203296,0.387811582163343,0.360500907363107,0.371425177283201,5918015.61778352,0.0,1.0
1993-06-18,17.25,17.75,17.25,17.75,54300,0.376887312243249,0.387811582163343,0.376887312243249,0.387811582163343,2485291.94157498,0.0,1.0
1993-06-21,17.25,17.75,17.25,17.5,33500,0.376887312243249,0.387811582163343,0.376887312243249,0.382349447203296,1533283.24203981,0.0,1.0
1993-06-22,17.25,17.75,17.25,17.38,42400,0.376887312243249,0.387811582163343,0.376887312243249,0.379727622422473,1940633.11828323,0.0,1.0
1993-06-23,17.0,17.38,16.75,17.25,41400,0.371425177283201,0.379727622422473,0.365963042323154,0.376887312243249,1894863.46926712,0.0,1.0
1993-06-24,16.63,17.25,16.63,17.0,4800,0.363341217542332,0.376887312243249,0.363341217542332,0.371425177283201,219694.315277346,0.0,1.0
1993-06-25,16.0,17.25,16.0,17.0,40900,0.349576637443013,0.376887312243249,0.349576637443013,0.371425177283201,1871978.64475906,0.0,1.0
1993-06-28,16.5,16.75,16.0,16.0,22600,0.360500907363107,0.365963042323154,0.349576637443013,0.349576637443013,1034394.06776417,0.0,1.0
1993-06-29,16.5,17.0,16.5,16.75,98900,0.360500907363107,0.371425177283201,0.360500907363107,0.365963042323154,4526618.28769367,0.0,1.0
1993-06-30,16.38,16.75,16.25,16.5,93600,0.357879082582285,0.365963042323154,0.35503877240306,0.360500907363107,4284039.14790825,0.0,1.0
1993-07-01,16.75,16.75,16.25,16.75,71600,0.365963042323154,0.365963042323154,0.35503877240306,0.365963042323154,3277106.86955376,0.0,1.0
1993-07-02,16.38,17.0,16.25,16.75,75500,0.357879082582285,0.371425177283201,0.35503877240306,0.365963042323154,3455608.50071659,0.0,1.0
1993-07-06,16.25,17.0,16.25,17.0,24500,0.35503877240306,0.371425177283201,0.35503877240306,0.371425177283201,1121356.40089479,0.0,1.0
1993-07-07,16.25,16.5,16.0,16.25,45500,0.35503877240306,0.360500907363107,0.349576637443013,0.35503877240306,2082519.03023318,0.0,1.0
1993-07-08,16.5,16.5,16.0,16.0,147200,0.360500907363107,0.360500907363107,0.349576637443013,0.349576637443013,6737292.33517197,0.0,1.0
1993-07-09,16.0,16.5,16.0,16.0,38600,0.349576637443013,0.360500907363107,0.349576637443013,0.349576637443013,1766708.452022,0.0,1.0
1993-07-12,16.13,16.5,16.0,16.5,5700,0.352416947622238,0.360500907363107,0.349576637443013,0.360500907363107,260886.999391849,0.0,1.0
1993-07-13,16.0,16.5,16.0,16.0,4900,0.349576637443013,0.360500907363107,0.349576637443013,0.349576637443013,224271.280178958,0.0,1.0
1993-07-14,16.5,16.5,16.0,16.0,6100,0.360500907363107,0.360500907363107,0.349576637443013,0.349576637443013,279194.858998295,0.0,1.0
1993-07-15,15.75,16.25,15.75,16.0,10100,0.344114502482966,0.35503877240306,0.344114502482966,0.349576637443013,462273.45506275,0.0,1.0
1993-07-16,15.13,16.0,15.0,15.75,41800,0.330568407782049,0.349576637443013,0.327728097602825,0.344114502482966,1913171.32887356,0.0,1.0
1993-07-19,13.5,15.0,13.25,14.5,84600,0.294955287842542,0.327728097602825,0.289493152882495,0.316803827682731,3872112.30676324,0.0,1.0
1993-07-20,14.88,14.88,13.75,14.0,96000,0.325106272822002,0.325106272822002,0.300417422802589,0.305879557762636,4393886.30554693,0.0,1.0
1993-07-21,13.75,14.75,13.75,14.5,108300,0.300417422802589,0.322265962642778,0.300417422802589,0.316803827682731,4956852.98844514,0.0,1.0
1993-07-22,13.25,14.25,13.25,14.25,14400,0.289493152882495,0.311341692722684,0.289493152882495,0.311341692722684,659082.94583204,0.0,1.0
1993-07-23,13.75,13.75,13.25,13.25,51100,0.300417422802589,0.300417422802589,0.289493152882495,0.289493152882495,2338829.06472342,0.0,1.0
1993-07-26,13.5,14.0,13.5,13.75,32000,0.294955287842542,0.305879557762636,0.294955287842542,0.300417422802589,1464628.76851565,0.0,1.0
1993-07-27,13.75,14.0,13.5,13.75,133800,0.300417422802589,0.305879557762636,0.294955287842542,0.300417422802589,6123979.03835604,0.0,1.0
1993-07-28,14.0,14.0,13.88,14.0,5600,0.305879557762636,0.305879557762636,0.303257732981814,0.305879557762636,256310.034490238,0.0,1.0
1993-07-29,14.25,14.25,13.5,14.25,51900,0.311341692722684,0.311341692722684,0.294955287842542,0.311341692722684,2375444.78393631,0.0,1.0
1993-07-30,13.75,14.25,13.5,14.25,2400,0.300417422802589,0.311341692722684,0.294955287842542,0.311341692722684,109847.157638673,0.0,1.0
1993-08-02,14.25,14.25,13.5,13.5,23700,0.311341692722684,0.311341692722684,0.294955287842542,0.294955287842542,1084740.6816819,0.0,1.0
1993-08-03,15.38,15.5,14.0,14.0,43700,0.336030542742096,0.338652367522919,0.305879557762636,0.305879557762636,2000133.66200418,0.0,1.0
1993-08-04,16.5,16.75,15.75,15.75,87800,0.360500907363107,0.365963042323154,0.344114502482966,0.344114502482966,4018575.1836148,0.0,1.0
1993-08-05,15.63,16.25,15.25,16.25,93800,0.341492677702143,0.35503877240306,0.333190232562872,0.35503877240306,4293193.07771149,0.0,1.0
1993-08-06,15.25,15.75,15.25,15.75,34100,0.333190232562872,0.344114502482966,0.333190232562872,0.344114502482966,1560745.03144948,0.0,1.0
1993-08-09,15.25,16.0,15.13,15.25,36600,0.333190232562872,0.349576637443013,0.330568407782049,0.333190232562872,1675169.15398977,0.0,1.0
1993-08-10,15.25,15.5,15.0,15.25,30900,0.333190232562872,0.338652367522919,0.327728097602825,0.333190232562872,1414282.15459792,0.0,1.0
1993-08-11,15.0,15.5,15.0,15.25,66200,0.327728097602825,0.338652367522919,0.327728097602825,0.333190232562872,3029950.76486674,0.0,1.0
1993-08-12,15.5,15.5,15.0,15.5,5900,0.338652367522919,0.338652367522919,0.327728097602825,0.338652367522919,270040.929195072,0.0,1.0
1993-08-13,15.13,15.5,15.0,15.5,40600,0.330568407782049,0.338652367522919,0.327728097602825,0.338652367522919,1858247.75005422,0.0,1.0
1993-08-16,15.5,15.5,15.0,15.0,43000,0.338652367522919,0.338652367522919,0.327728097602825,0.327728097602825,1968094.9076929,0.0,1.0
1993-08-17,15.0,15.5,15.0,15.5,78600,0.327728097602825,0.338652367522919,0.327728097602825,0.338652367522919,3597494.41266655,0.0,1.0
1993-08-18,15.5,15.5,14.75,15.5,7300,0.338652367522919,0.338652367522919,0.322265962642778,0.338652367522919,334118.437817631,0.0,1.0
1993-08-19,14.75,15.5,14.75,14.75,6000,0.322265962642778,0.338652367522919,0.322265962642778,0.322265962642778,274617.894096683,0.0,1.0
1993-08-20,14.75,15.5,14.75,15.5,69200,0.322265962642778,0.338652367522919,0.322265962642778,0.338652367522919,3167259.71191508,0.0,1.0
1993-08-23,14.75,15.5,14.75,14.75,3500,0.322265962642778,0.338652367522919,0.322265962642778,0.322265962642778,160193.771556398,0.0,1.0
1993-08-24,14.25,15.5,14.25,15.0,18200,0.311341692722684,0.338652367522919,0.311341692722684,0.327728097602825,833007.612093271,0.0,1.0
1993-08-25,13.75,14.5,13.75,14.25,43100,0.300417422802589,0.316803827682731,0.300417422802589,0.311341692722684,1972671.87259451,0.0,1.0
1993-08-26,14.0,14.25,13.75,13.75,6600,0.305879557762636,0.311341692722684,0.300417422802589,0.300417422802589,302079.683506352,0.0,1.0
1993-08-27,14.0,14.5,13.75,13.88,23300,0.305879557762636,0.316803827682731,0.300417422802589,0.303257732981814,1066432.82207545,0.0,1.0
1993-08-30,14.25,14.75,14.0,14.0,15400,0.311341692722684,0.322265962642778,0.305879557762636,0.305879557762636,704852.594848153,0.0,1.0
1993-08-31,14.75,14.75,14.25,14.25,142500,0.322265962642778,0.322265962642778,0.311341692722684,0.311341692722684,6522174.98479622,0.0,1.0
1993-09-01,14.75,14.75,14.25,14.63,53000,0.322265962642778,0.322265962642778,0.311341692722684,0.319644137861955,2425791.39785403,0.0,1.0
1993-09-02,15.75,16.0,14.5,15.0,121100,0.344114502482966,0.349576637443013,0.316803827682731,0.327728097602825,5542704.49585139,0.0,1.0
1993-09-03,17.25,17.5,15.5,16.0,119700,0.376887312243249,0.382349447203296,0.338652367522919,0.349576637443013,5478626.98722882,0.0,1.0
1993-09-07,16.5,17.25,16.5,17.0,122000,0.360500907363107,0.376887312243249,0.360500907363107,0.371425177283201,5583897.1799659,0.0,1.0
1993-09-08,16.63,17.0,16.5,17.0,25200,0.363341217542332,0.371425177283201,0.360500907363107,0.371425177283201,1153395.15520607,0.0,1.0
1993-09-09,16.5,16.75,16.25,16.5,43600,0.360500907363107,0.365963042323154,0.35503877240306,0.360500907363107,1995556.69710257,0.0,1.0
1993-09-10,15.5,16.5,15.5,16.25,113000,0.338652367522919,0.360500907363107,0.338652367522919,0.35503877240306,5171970.33882087,0.0,1.0
1993-09-13,15.5,15.75,15.5,15.5,34800,0.338652367522919,0.344114502482966,0.338652367522919,0.338652367522919,1592783.78576076,0.0,1.0
1993-09-14,15.0,15.5,14.75,15.5,33000,0.327728097602825,0.338652367522919,0.322265962642778,0.338652367522919,1510398.41753176,0.0,1.0
1993-09-15,15.0,15.0,14.5,14.75,33200,0.327728097602825,0.327728097602825,0.316803827682731,0.322265962642778,1519552.34733498,0.0,1.0
1993-09-16,14.5,15.0,14.5,15.0,4500,0.316803827682731,0.327728097602825,0.316803827682731,0.327728097602825,205963.420572512,0.0,1.0
1993-09-17,14.25,15.0,14.25,14.5,64900,0.311341692722684,0.327728097602825,0.311341692722684,0.316803827682731,2970450.22114579,0.0,1.0
1993-09-20,14.75,14.75,14.25,14.25,6600,0.322265962642778,0.322265962642778,0.311341692722684,0.311341692722684,302079.683506351,0.0,1.0
1993-09-21,14.63,14.75,14.25,14.75,363000,0.319644137861955,0.322265962642778,0.311341692722684,0.322265962642778,16614382.5928493,0.0,1.0
1993-09-22,14.5,15.0,14.5,14.75,74600,0.316803827682731,0.327728097602825,0.316803827682731,0.322265962642778,3414415.81660209,0.0,1.0
1993-09-23,15.0,15.0,14.5,14.5,108000,0.327728097602825,0.327728097602825,0.316803827682731,0.316803827682731,4943122.09374029,0.0,1.0
1993-09-24,14.5,15.13,14.5,15.0,106000,0.316803827682731,0.330568407782049,0.316803827682731,0.327728097602825,4851582.79570806,0.0,1.0
1993-09-27,14.5,15.0,14.25,15.0,49800,0.316803827682731,0.327728097602825,0.311341692722684,0.327728097602825,2279328.52100247,0.0,1.0
1993-09-28,14.5,14.75,14.25,14.38,186900,0.316803827682731,0.322265962642778,0.311341692722684,0.314182002901908,8554347.40111167,0.0,1.0
1993-09-29,14.5,14.5,14.25,14.5,51100,0.316803827682731,0.316803827682731,0.311341692722684,0.316803827682731,2338829.06472342,0.0,1.0
1993-09-30,14.5,14.75,14.25,14.25,78400,0.316803827682731,0.322265962642778,0.311341692722684,0.311341692722684,3588340.48286332,0.0,1.0
1993-10-01,14.5,14.75,14.25,14.5,451200,0.316803827682731,0.322265962642778,0.311341692722684,0.316803827682731,20651265.6360705,0.0,1.0
1993-10-04,14.75,15.25,14.5,14.75,30300,0.322265962642778,0.333190232562872,0.316803827682731,0.322265962642778,1386820.36518825,0.0,1.0
1993-10-05,14.63,15.25,14.5,15.0,26700,0.319644137861955,0.333190232562872,0.316803827682731,0.327728097602825,1222049.62873024,0.0,1.0
1993-10-06,15.75,15.75,14.63,15.25,126100,0.344114502482966,0.344114502482966,0.319644137861955,0.333190232562872,5771552.74093196,0.0,1.0
1993-10-07,16.0,16.0,15.25,15.63,110900,0.349576637443013,0.349576637443013,0.333190232562872,0.341492677702143,5075854.07588703,0.0,1.0
1993-10-08,16.25,16.75,15.5,15.5,161300,0.35503877240306,0.365963042323154,0.338652367522919,0.338652367522919,7382644.38629917,0.0,1.0
1993-10-11,16.13,16.5,16.0,16.25,251900,0.352416947622238,0.360500907363107,0.349576637443013,0.35503877240306,11529374.5871591,0.0,1.0
1993-10-12,16.5,17.0,16.0,16.0,341600,0.360500907363107,0.371425177283201,0.349576637443013,0.349576637443013,15634912.1039045,0.0,1.0
1993-10-13,17.5,17.75,16.75,16.75,358900,0.382349447203296,0.387811582163343,0.365963042323154,0.365963042323154,16426727.0318832,0.0,1.0
1993-10-14,18.0,18.25,17.5,17.5,452900,0.39327371712339,0.398735852083437,0.382349447203296,0.382349447203296,20729074.039398,0.0,1.0
1993-10-15,18.75,19.0,18.0,18.0,231800,0.409660122003531,0.415122256963578,0.39327371712339,0.39327371712339,10609404.6419352,0.0,1.0
1993-10-18,17.75,19.0,17.75,19.0,327400,0.387811582163343,0.415122256963578,0.387811582163343,0.415122256963578,14984983.0878757,0.0,1.0
1993-10-19,15.88,18.25,15.75,18.25,246300,0.346954812662191,0.398735852083437,0.344114502482966,0.398735852083437,11273064.5526688,0.0,1.0
1993-10-20,15.0,16.25,15.0,16.0,1138700,0.327728097602825,0.35503877240306,0.327728097602825,0.349576637443013,52117899.3346488,0.0,1.0
1993-10-21,14.88,15.5,14.75,15.25,177900,0.325106272822002,0.338652367522919,0.322265962642778,0.333190232562872,8142420.55996666,0.0,1.0
1993-10-22,15.0,15.5,14.75,14.75,613500,0.327728097602825,0.338652367522919,0.322265962642778,0.322265962642778,28079679.6713858,0.0,1.0
1993-10-25,15.25,15.5,15.0,15.5,133800,0.333190232562872,0.338652367522919,0.327728097602825,0.338652367522919,6123979.03835603,0.0,1.0
1993-10-26,15.5,15.5,15.0,15.0,32300,0.338652367522919,0.338652367522919,0.327728097602825,0.327728097602825,1478359.66322048,0.0,1.0
1993-10-27,15.0,15.5,15.0,15.5,51600,0.327728097602825,0.338652367522919,0.327728097602825,0.338652367522919,2361713.88923147,0.0,1.0
1993-10-28,15.25,15.5,15.0,15.0,58200,0.333190232562872,0.338652367522919,0.327728097602825,0.327728097602825,2663793.57273783,0.0,1.0
1993-10-29,14.25,15.5,14.25,15.5,229100,0.311341692722684,0.338652367522919,0.311341692722684,0.338652367522919,10485826.5895917,0.0,1.0
1993-11-01,15.0,15.0,14.25,14.75,122100,0.327728097602825,0.327728097602825,0.311341692722684,0.322265962642778,5588474.1448675,0.0,1.0
1993-11-02,15.0,15.0,14.25,14.25,138200,0.327728097602825,0.327728097602825,0.311341692722684,0.311341692722684,6325365.49402693,0.0,1.0
1993-11-03,14.75,15.25,14.75,15.25,119400,0.322265962642778,0.333190232562872,0.322265962642778,0.333190232562872,5464896.09252399,0.0,1.0
1993-11-04,14.75,15.25,14.5,15.25,33800,0.322265962642778,0.333190232562872,0.316803827682731,0.333190232562872,1547014.13674465,0.0,1.0
1993-11-05,13.88,15.0,13.75,14.63,117600,0.303257732981814,0.327728097602825,0.300417422802589,0.319644137861955,5382510.72429499,0.0,1.0
1993-11-08,14.0,14.25,13.75,14.13,57800,0.305879557762636,0.311341692722684,0.300417422802589,0.308719867941861,2645485.71313139,0.0,1.0
1993-11-09,13.38,14.5,13.25,13.75,81200,0.29233346306172,0.316803827682731,0.289493152882495,0.300417422802589,3716495.50010844,0.0,1.0
1993-11-10,12.25,13.25,12.0,13.0,250600,0.267644613042307,0.289493152882495,0.26218247808226,0.284031017922448,11469874.0434381,0.0,1.0
1993-11-11,13.38,13.5,12.0,12.5,688400,0.29233346306172,0.294955287842542,0.26218247808226,0.273106748002354,31507826.3826928,0.0,1.0
1993-11-12,13.13,13.5,12.75,13.5,137800,0.286871328101673,0.294955287842542,0.278568882962401,0.294955287842542,6307057.63442048,0.0,1.0
1993-11-15,13.25,13.5,12.75,13.5,35300,0.289493152882495,0.294955287842542,0.278568882962401,0.294955287842542,1615668.61026882,0.0,1.0
1993-11-16,13.0,13.25,12.75,13.25,111800,0.284031017922448,0.289493152882495,0.278568882962401,0.289493152882495,5117046.76000153,0.0,1.0
1993-11-17,11.75,13.25,11.63,13.25,183900,0.256720343122213,0.289493152882495,0.25409851834139,0.289493152882495,8417038.45406333,0.0,1.0
1993-11-18,12.25,12.25,11.75,12.0,256300,0.267644613042307,0.267644613042307,0.256720343122213,0.26218247808226,11730761.04283,0.0,1.0
1993-11-19,12.13,12.25,11.75,12.25,83100,0.265022788261484,0.267644613042307,0.256720343122213,0.267644613042307,3803457.83323907,0.0,1.0
1993-11-22,12.25,12.25,11.75,12.25,133600,0.267644613042307,0.267644613042307,0.256720343122213,0.267644613042307,6114825.10855281,0.0,1.0
1993-11-23,12.25,12.5,11.75,12.25,14400,0.267644613042307,0.273106748002354,0.256720343122213,0.267644613042307,659082.945832039,0.0,1.0
1993-11-24,12.25,12.25,11.75,12.25,15800,0.267644613042307,0.267644613042307,0.256720343122213,0.267644613042307,723160.454454599,0.0,1.0
1993-11-26,12.25,12.25,11.75,12.25,22800,0.267644613042307,0.267644613042307,0.256720343122213,0.267644613042307,1043547.9975674,0.0,1.0
1993-11-29,12.25,12.5,12.0,12.25,161300,0.267644613042307,0.273106748002354,0.26218247808226,0.267644613042307,7382644.38629916,0.0,1.0
1993-11-30,13.75,13.88,12.0,12.5,240800,0.300417422802589,0.303257732981814,0.26218247808226,0.273106748002354,11021331.4830802,0.0,1.0
1993-12-01,13.75,14.0,13.5,14.0,36900,0.300417422802589,0.305879557762636,0.294955287842542,0.305879557762636,1688900.0486946,0.0,1.0
1993-12-02,13.63,14.0,13.5,13.75,35400,0.297795598021767,0.305879557762636,0.294955287842542,0.300417422802589,1620245.57517043,0.0,1.0
1993-12-03,13.5,14.0,13.25,13.75,277900,0.294955287842542,0.305879557762636,0.289493152882495,0.300417422802589,12719385.4615781,0.0,1.0
1993-12-06,12.75,13.75,12.75,13.5,88900,0.278568882962401,0.300417422802589,0.278568882962401,0.294955287842542,4068921.79753252,0.0,1.0
1993-12-07,13.13,13.75,12.75,13.75,80700,0.286871328101673,0.300417422802589,0.278568882962401,0.300417422802589,3693610.67560038,0.0,1.0
1993-12-08,13.25,13.5,12.75,12.75,53900,0.289493152882495,0.294955287842542,0.278568882962401,0.278568882962401,2466984.08196854,0.0,1.0
1993-12-09,13.25,13.25,12.75,13.0,124500,0.289493152882495,0.289493152882495,0.278568882962401,0.284031017922448,5698321.30250618,0.0,1.0
1993-12-10,12.5,13.25,12.5,12.75,18200,0.273106748002354,0.289493152882495,0.273106748002354,0.278568882962401,833007.612093272,0.0,1.0
1993-12-13,10.75,13.0,10.5,13.0,737200,0.234871803282024,0.284031017922448,0.229409668321977,0.284031017922448,33741385.2546792,0.0,1.0
1993-12-14,10.75,11.25,10.25,11.0,555600,0.234871803282024,0.245796073202119,0.22394753336193,0.240333938242072,25429616.9933529,0.0,1.0
1993-12-15,11.63,11.75,11.38,11.75,119600,0.25409851834139,0.256720343122213,0.248636383381343,0.256720343122213,5474050.02232722,0.0,1.0
1993-12-16,11.25,11.75,11.25,11.75,337700,0.245796073202119,0.256720343122213,0.245796073202119,0.256720343122213,15456410.4727416,0.0,1.0
1993-12-17,11.5,11.75,11.0,11.25,122900,0.251258208162166,0.256720343122213,0.240333938242072,0.245796073202119,5625089.86408039,0.0,1.0
1993-12-20,11.25,11.75,11.25,11.75,287300,0.245796073202119,0.256720343122213,0.245796073202119,0.256720343122213,13149620.1623295,0.0,1.0
1993-12-21,11.63,11.75,11.25,11.75,283500,0.25409851834139,0.256720343122213,0.245796073202119,0.256720343122213,12975695.4960683,0.0,1.0
1993-12-22,11.5,11.75,11.5,11.75,98200,0.251258208162166,0.256720343122213,0.251258208162166,0.256720343122213,4494579.53338238,0.0,1.0
1993-12-23,11.25,11.75,11.25,11.25,142500,0.245796073202119,0.256720343122213,0.245796073202119,0.245796073202119,6522174.98479622,0.0,1.0
1993-12-27,11.75,11.75,11.25,11.25,213600,0.256720343122213,0.256720343122213,0.245796073202119,0.245796073202119,9776397.02984191,0.0,1.0
1993-12-28,12.25,12.25,11.75,11.75,179600,0.267644613042307,0.267644613042307,0.256720343122213,0.256720343122213,8220228.96329405,0.0,1.0
1993-12-29,12.25,12.25,11.75,12.25,208100,0.267644613042307,0.267644613042307,0.256720343122213,0.267644613042307,9524663.96025329,0.0,1.0
1993-12-30,11.5,12.0,11.0,12.0,366800,0.251258208162166,0.26218247808226,0.240333938242072,0.26218247808226,16788307.2591105,0.0,1.0
1993-12-31,12.0,12.0,11.5,11.75,180100,0.26218247808226,0.26218247808226,0.251258208162166,0.256720343122213,8243113.7878021,0.0,1.0
1994-01-03,12.0,12.0,11.75,12.0,27300,0.26218247808226,0.26218247808226,0.256720343122213,0.26218247808226,1249511.41813991,0.0,1.0
1994-01-04,13.0,13.13,12.0,12.0,285000,0.284031017922448,0.286871328101673,0.26218247808226,0.26218247808226,13044349.9695925,0.0,1.0
1994-01-05,13.0,14.0,13.0,13.25,281400,0.284031017922448,0.305879557762636,0.284031017922448,0.289493152882495,12879579.2331345,0.0,1.0
1994-01-06,13.25,13.5,12.75,13.5,100800,0.289493152882495,0.294955287842542,0.278568882962401,0.294955287842542,4613580.62082428,0.0,1.0
1994-01-07,13.25,13.5,12.75,12.75,73100,0.289493152882495,0.294955287842542,0.278568882962401,0.278568882962401,3345761.34307793,0.0,1.0
1994-01-10,13.38,13.5,13.0,13.5,89900,0.29233346306172,0.294955287842542,0.284031017922448,0.294955287842542,4114691.44654863,0.0,1.0
1994-01-11,14.0,14.25,13.25,14.0,167400,0.305879557762636,0.311341692722684,0.289493152882495,0.305879557762636,7661839.24529747,0.0,1.0
1994-01-12,13.75,14.0,13.38,14.0,77500,0.300417422802589,0.305879557762636,0.29233346306172,0.305879557762636,3547147.79874883,0.0,1.0
1994-01-13,13.75,13.75,13.25,13.75,33200,0.300417422802589,0.300417422802589,0.289493152882495,0.300417422802589,1519552.34733498,0.0,1.0
1994-01-14,13.5,13.75,13.5,13.75,65800,0.294955287842542,0.300417422802589,0.294955287842542,0.300417422802589,3011642.9052603,0.0,1.0
1994-01-17,12.63,13.75,12.63,13.75,66300,0.275947058181578,0.300417422802589,0.275947058181578,0.300417422802589,3034527.72976835,0.0,1.0
1994-01-18,13.0,13.0,12.5,13.0,100400,0.284031017922448,0.284031017922448,0.273106748002354,0.284031017922448,4595272.76121784,0.0,1.0
1994-01-19,13.0,13.25,12.75,13.0,147900,0.284031017922448,0.289493152882495,0.278568882962401,0.284031017922448,6769331.08948325,0.0,1.0
1994-01-20,12.5,13.25,12.5,13.0,18700,0.273106748002354,0.289493152882495,0.273106748002354,0.284031017922448,855892.436601329,0.0,1.0
1994-01-21,13.0,13.25,12.5,12.63,126200,0.284031017922448,0.289493152882495,0.273106748002354,0.275947058181578,5776129.70583357,0.0,1.0
1994-01-24,13.13,13.25,12.75,12.75,33500,0.286871328101673,0.289493152882495,0.278568882962401,0.278568882962401,1533283.24203981,0.0,1.0
1994-01-25,12.25,13.25,12.13,13.0,111400,0.267644613042307,0.289493152882495,0.265022788261484,0.284031017922448,5098738.90039508,0.0,1.0
1994-01-26,12.13,12.75,12.0,12.0,72200,0.265022788261484,0.278568882962401,0.26218247808226,0.26218247808226,3304568.65896343,0.0,1.0
1994-01-27,12.88,13.0,12.0,12.75,181500,0.281409193141626,0.284031017922448,0.26218247808226,0.278568882962401,8307191.29642466,0.0,1.0
1994-01-28,12.5,13.0,12.5,13.0,43200,0.273106748002354,0.284031017922448,0.273106748002354,0.284031017922448,1977248.83749612,0.0,1.0
1994-01-31,12.75,13.0,12.38,13.0,70800,0.278568882962401,0.284031017922448,0.270484923221531,0.284031017922448,3240491.15034086,0.0,1.0
1994-02-01,12.5,12.75,12.0,12.75,85300,0.273106748002354,0.278568882962401,0.26218247808226,0.278568882962401,3904151.06107451,0.0,1.0
1994-02-02,12.0,12.5,11.75,12.5,61300,0.26218247808226,0.273106748002354,0.256720343122213,0.273106748002354,2805679.48468778,0.0,1.0
1994-02-03,12.25,12.25,11.75,12.25,85400,0.267644613042307,0.267644613042307,0.256720343122213,0.267644613042307,3908728.02597612,0.0,1.0
1994-02-04,12.25,12.25,12.0,12.25,116600,0.267644613042307,0.267644613042307,0.26218247808226,0.267644613042307,5336741.07527888,0.0,1.0
1994-02-07,12.0,12.25,12.0,12.0,95400,0.26218247808226,0.267644613042307,0.26218247808226,0.26218247808226,4366424.51613726,0.0,1.0
1994-02-08,12.13,12.25,12.0,12.25,27700,0.265022788261484,0.267644613042307,0.26218247808226,0.267644613042307,1267819.27774636,0.0,1.0
1994-02-09,11.5,12.25,11.5,12.0,55000,0.251258208162166,0.267644613042307,0.251258208162166,0.26218247808226,2517330.69588626,0.0,1.0
1994-02-10,12.0,12.0,11.5,11.5,113800,0.26218247808226,0.26218247808226,0.251258208162166,0.251258208162166,5208586.05803376,0.0,1.0
1994-02-11,11.5,12.25,11.5,12.0,26400,0.251258208162166,0.267644613042307,0.251258208162166,0.26218247808226,1208318.7340254,0.0,1.0
1994-02-14,11.5,12.0,11.25,12.0,55600,0.251258208162166,0.26218247808226,0.245796073202119,0.26218247808226,2544792.48529593,0.0,1.0
1994-02-15,11.75,11.75,11.25,11.25,32000,0.256720343122213,0.256720343122213,0.245796073202119,0.245796073202119,1464628.76851564,0.0,1.0
1994-02-16,12.25,12.25,11.25,11.25,21700,0.267644613042307,0.267644613042307,0.245796073202119,0.245796073202119,993201.383649671,0.0,1.0
1994-02-17,11.88,12.5,11.75,12.5,122500,0.259560653301437,0.273106748002354,0.256720343122213,0.273106748002354,5606782.00447395,0.0,1.0
1994-02-18,11.5,12.25,11.5,12.25,19100,0.251258208162166,0.267644613042307,0.251258208162166,0.267644613042307,874200.296207774,0.0,1.0
1994-02-22,11.75,12.0,11.5,11.5,91000,0.256720343122213,0.26218247808226,0.251258208162166,0.251258208162166,4165038.06046636,0.0,1.0
1994-02-23,12.0,12.0,11.75,11.75,6500,0.26218247808226,0.26218247808226,0.256720343122213,0.256720343122213,297502.71860474,0.0,1.0
1994-02-24,11.5,12.0,11.25,11.75,10600,0.251258208162166,0.26218247808226,0.245796073202119,0.256720343122213,485158.279570806,0.0,1.0
1994-02-25,11.25,12.0,11.25,12.0,12100,0.245796073202119,0.26218247808226,0.245796073202119,0.26218247808226,553812.753094977,0.0,1.0
1994-02-28,12.0,12.0,11.38,11.38,12400,0.26218247808226,0.26218247808226,0.248636383381343,0.248636383381343,567543.647799812,0.0,1.0
1994-03-01,12.0,12.0,11.25,11.75,129400,0.26218247808226,0.26218247808226,0.245796073202119,0.256720343122213,5922592.58268513,0.0,1.0
1994-03-02,11.75,12.0,11.5,11.5,46000,0.256720343122213,0.26218247808226,0.251258208162166,0.251258208162166,2105403.85474124,0.0,1.0
1994-03-03,11.13,11.75,11.0,11.75,83200,0.243174248421296,0.256720343122213,0.240333938242072,0.256720343122213,3808034.79814067,0.0,1.0
1994-03-04,11.5,11.75,11.0,11.75,12000,0.251258208162166,0.256720343122213,0.240333938242072,0.256720343122213,549235.788193366,0.0,1.0
1994-03-07,11.0,11.75,11.0,11.0,2500,0.240333938242072,0.256720343122213,0.240333938242072,0.240333938242072,114424.122540284,0.0,1.0
1994-03-08,11.0,11.75,11.0,11.75,8800,0.240333938242072,0.256720343122213,0.240333938242072,0.256720343122213,402772.911341801,0.0,1.0
1994-03-09,10.75,11.75,10.0,11.75,129200,0.234871803282024,0.256720343122213,0.218485398401883,0.256720343122213,5913438.65288192,0.0,1.0
1994-03-10,10.75,10.75,10.25,10.75,74700,0.234871803282024,0.234871803282024,0.22394753336193,0.234871803282024,3418992.78150371,0.0,1.0
1994-03-11,10.75,11.0,10.25,10.75,62400,0.234871803282024,0.240333938242072,0.22394753336193,0.234871803282024,2856026.09860551,0.0,1.0
1994-03-14,11.0,11.0,10.5,11.0,54700,0.240333938242072,0.240333938242072,0.229409668321977,0.240333938242072,2503599.80118142,0.0,1.0
1994-03-15,11.5,11.5,11.0,11.0,34400,0.251258208162166,0.251258208162166,0.240333938242072,0.240333938242072,1574475.92615432,0.0,1.0
1994-03-16,11.25,11.5,10.75,11.0,115500,0.245796073202119,0.251258208162166,0.234871803282024,0.240333938242072,5286394.46136114,0.0,1.0
1994-03-17,11.5,11.5,11.13,11.25,6500,0.251258208162166,0.251258208162166,0.243174248421296,0.245796073202119,297502.71860474,0.0,1.0
1994-03-18,11.13,11.5,10.75,11.5,47700,0.243174248421296,0.251258208162166,0.234871803282024,0.251258208162166,2183212.25806863,0.0,1.0
1994-03-21,10.75,11.5,10.75,10.75,17800,0.234871803282024,0.251258208162166,0.234871803282024,0.234871803282024,814699.752486828,0.0,1.0
1994-03-22,11.5,11.5,10.75,11.5,19500,0.251258208162166,0.251258208162166,0.234871803282024,0.251258208162166,892508.155814219,0.0,1.0
1994-03-23,10.75,11.5,10.5,11.5,47700,0.234871803282024,0.251258208162166,0.229409668321977,0.251258208162166,2183212.25806864,0.0,1.0
1994-03-24,10.63,11.0,10.25,11.0,23000,0.232249978501202,0.240333938242072,0.22394753336193,0.240333938242072,1052701.92737062,0.0,1.0
1994-03-25,10.75,11.0,10.25,10.25,52100,0.234871803282024,0.240333938242072,0.22394753336193,0.22394753336193,2384598.71373954,0.0,1.0
1994-03-28,10.75,11.0,10.25,11.0,20200,0.234871803282024,0.240333938242072,0.22394753336193,0.240333938242072,924546.910125502,0.0,1.0
1994-03-29,10.0,10.75,9.5,10.75,102300,0.218485398401883,0.234871803282024,0.207561128481789,0.234871803282024,4682235.09434845,0.0,1.0
1994-03-30,9.875,10.25,9.5,10.0,30800,0.21575433092186,0.22394753336193,0.207561128481789,0.218485398401883,1409705.1896963,0.0,1.0
1994-03-31,10.75,10.75,9.75,9.75,268300,0.234871803282024,0.234871803282024,0.213023263441836,0.213023263441836,12279996.8310234,0.0,1.0
1994-04-04,10.25,10.5,10.0,10.5,69200,0.22394753336193,0.229409668321977,0.218485398401883,0.229409668321977,3167259.71191508,0.0,1.0
1994-04-05,10.25,10.75,10.25,10.75,100900,0.22394753336193,0.234871803282024,0.22394753336193,0.234871803282024,4618157.5857259,0.0,1.0
1994-04-06,10.75,10.75,10.25,10.75,29700,0.234871803282024,0.234871803282024,0.22394753336193,0.234871803282024,1359358.57577858,0.0,1.0
1994-04-07,10.75,10.75,10.25,10.75,17300,0.234871803282024,0.234871803282024,0.22394753336193,0.234871803282024,791814.927978771,0.0,1.0
1994-04-08,10.25,10.75,10.25,10.25,57900,0.22394753336193,0.234871803282024,0.22394753336193,0.22394753336193,2650062.678033,0.0,1.0
1994-04-11,10.5,10.75,10.25,10.25,234700,0.229409668321977,0.234871803282024,0.22394753336193,0.22394753336193,10742136.6240819,0.0,1.0
1994-04-12,10.25,10.75,10.25,10.75,19800,0.22394753336193,0.234871803282024,0.22394753336193,0.234871803282024,906239.050519056,0.0,1.0
1994-04-13,10.38,10.75,10.25,10.25,5100,0.226787843541155,0.234871803282024,0.22394753336193,0.22394753336193,233425.209982181,0.0,1.0
1994-04-14,9.75,10.75,9.75,10.75,17800,0.213023263441836,0.234871803282024,0.213023263441836,0.234871803282024,814699.752486827,0.0,1.0
1994-04-15,10.25,10.25,9.75,9.75,43200,0.22394753336193,0.22394753336193,0.213023263441836,0.213023263441836,1977248.83749612,0.0,1.0
1994-04-18,9.875,10.25,9.75,9.75,15800,0.21575433092186,0.22394753336193,0.213023263441836,0.213023263441836,723160.454454598,0.0,1.0
1994-04-19,9.75,10.25,9.25,9.75,17300,0.213023263441836,0.22394753336193,0.202098993521742,0.213023263441836,791814.92797877,0.0,1.0
1994-04-20,8.875,9.75,8.5,9.75,112000,0.193905791081671,0.213023263441836,0.185712588641601,0.213023263441836,5126200.68980476,0.0,1.0
1994-04-21,9.25,9.25,8.75,9.0,36700,0.202098993521742,0.202098993521742,0.191174723601648,0.196636858561695,1679746.11889138,0.0,1.0
1994-04-22,9.0,9.25,8.75,9.25,8000,0.196636858561695,0.202098993521742,0.191174723601648,0.202098993521742,366157.192128911,0.0,1.0
1994-04-25,9.0,9.25,8.75,8.75,214600,0.196636858561695,0.202098993521742,0.191174723601648,0.191174723601648,9822166.67885803,0.0,1.0
1994-04-26,9.0,9.25,8.75,9.25,115400,0.196636858561695,0.202098993521742,0.191174723601648,0.202098993521742,5281817.49645954,0.0,1.0
1994-04-28,9.25,9.5,8.75,9.25,8400,0.202098993521742,0.207561128481789,0.191174723601648,0.202098993521742,384465.051735356,0.0,1.0
1994-04-29,9.0,9.25,8.75,8.75,8800,0.196636858561695,0.202098993521742,0.191174723601648,0.191174723601648,402772.911341802,0.0,1.0
1994-05-02,8.75,9.25,8.75,9.25,11800,0.191174723601648,0.202098993521742,0.191174723601648,0.202098993521742,540081.858390143,0.0,1.0
1994-05-03,9.0,9.25,8.75,9.25,24400,0.196636858561695,0.202098993521742,0.191174723601648,0.202098993521742,1116779.43599318,0.0,1.0
1994-05-04,9.25,9.25,8.75,9.25,22600,0.202098993521742,0.202098993521742,0.191174723601648,0.202098993521742,1034394.06776417,0.0,1.0
1994-05-05,9.25,9.25,9.0,9.25,62700,0.202098993521742,0.202098993521742,0.196636858561695,0.202098993521742,2869756.99331034,0.0,1.0
1994-05-06,8.875,9.25,8.75,9.25,18900,0.193905791081671,0.202098993521742,0.191174723601648,0.202098993521742,865046.366404554,0.0,1.0
1994-05-09,8.75,9.25,8.75,9.25,2800,0.191174723601648,0.202098993521742,0.191174723601648,0.202098993521742,128155.017245119,0.0,1.0
1994-05-10,9.25,9.25,8.75,8.75,7500,0.202098993521742,0.202098993521742,0.191174723601648,0.191174723601648,343272.367620854,0.0,1.0
1994-05-11,9.25,9.25,8.75,8.75,16000,0.202098993521742,0.202098993521742,0.191174723601648,0.191174723601648,732314.384257822,0.0,1.0
1994-05-12,8.625,9.25,8.5,9.25,148400,0.188443656121624,0.202098993521742,0.185712588641601,0.202098993521742,6792215.91399131,0.0,1.0
1994-05-13,8.875,9.25,8.625,9.25,38800,0.193905791081671,0.202098993521742,0.188443656121624,0.202098993521742,1775862.38182522,0.0,1.0
1994-05-16,8.75,9.25,8.5,9.25,25600,0.191174723601648,0.202098993521742,0.185712588641601,0.202098993521742,1171703.01481251,0.0,1.0
1994-05-17,8.5,9.25,8.5,8.75,25700,0.185712588641601,0.202098993521742,0.185712588641601,0.191174723601648,1176279.97971412,0.0,1.0
1994-05-18,8.5,9.25,8.5,9.25,30900,0.185712588641601,0.202098993521742,0.185712588641601,0.202098993521742,1414282.15459792,0.0,1.0
1994-05-19,9.25,9.25,8.5,8.5,17600,0.202098993521742,0.202098993521742,0.185712588641601,0.185712588641601,805545.822683604,0.0,1.0
1994-05-20,9.25,9.25,8.5,9.25,214900,0.202098993521742,0.202098993521742,0.185712588641601,0.202098993521742,9835897.57356287,0.0,1.0
1994-05-23,8.5,9.25,8.5,9.25,3000,0.185712588641601,0.202098993521742,0.185712588641601,0.202098993521742,137308.947048341,0.0,1.0
1994-05-24,8.75,9.25,8.25,9.25,24300,0.191174723601648,0.202098993521742,0.180250453681554,0.202098993521742,1112202.47109157,0.0,1.0
1994-05-25,8.75,8.75,8.25,8.75,23100,0.191174723601648,0.191174723601648,0.180250453681554,0.191174723601648,1057278.89227223,0.0,1.0
1994-05-26,8.25,8.75,8.25,8.75,54000,0.180250453681554,0.191174723601648,0.180250453681554,0.191174723601648,2471561.04687014,0.0,1.0
1994-05-27,8.75,8.75,8.25,8.5,14600,0.191174723601648,0.191174723601648,0.180250453681554,0.185712588641601,668236.875635262,0.0,1.0
1994-05-31,7.75,8.625,7.0,8.25,191600,0.169326183761459,0.188443656121624,0.152939778881318,0.180250453681554,8769464.75148744,0.0,1.0
1994-06-01,7.875,8.0,7.25,7.75,2661900,0.172057251241483,0.174788318721507,0.158401913841365,0.169326183761459,121834228.715994,0.0,1.0
1994-06-02,7.75,8.0,7.25,8.0,133300,0.169326183761459,0.174788318721507,0.158401913841365,0.174788318721507,6101094.213848,0.0,1.0
1994-06-03,7.5,7.75,7.25,7.75,48600,0.163864048801412,0.169326183761459,0.158401913841365,0.169326183761459,2224404.94218314,0.0,1.0
1994-06-06,7.0,7.75,7.0,7.75,85600,0.152939778881318,0.169326183761459,0.152939778881318,0.169326183761459,3917881.95577935,0.0,1.0
1994-06-07,7.0,7.25,6.75,7.0,93800,0.152939778881318,0.158401913841365,0.147477643921271,0.152939778881318,4293193.07771149,0.0,1.0
1994-06-08,7.25,7.25,6.625,7.25,456700,0.158401913841365,0.158401913841365,0.144746576441248,0.158401913841365,20902998.7056592,0.0,1.0
1994-06-09,8.0,8.0,7.25,7.25,308800,0.174788318721507,0.174788318721507,0.158401913841365,0.158401913841365,14133667.6161759,0.0,1.0
1994-06-10,7.5,8.0,7.25,8.0,27800,0.163864048801412,0.174788318721507,0.158401913841365,0.174788318721507,1272396.24264797,0.0,1.0
1994-06-13,8.25,8.75,7.75,8.0,125700,0.180250453681554,0.191174723601648,0.169326183761459,0.174788318721507,5753244.8813255,0.0,1.0
1994-06-14,8.5,9.0,8.0,8.75,82400,0.185712588641601,0.196636858561695,0.174788318721507,0.191174723601648,3771419.07892778,0.0,1.0
1994-06-15,8.375,9.0,8.25,8.75,56300,0.182981521161577,0.196636858561695,0.180250453681554,0.191174723601648,2576831.23960721,0.0,1.0
1994-06-16,8.25,8.75,8.25,8.75,50500,0.180250453681554,0.191174723601648,0.180250453681554,0.191174723601648,2311367.27531375,0.0,1.0
1994-06-17,8.125,8.75,8.125,8.75,70500,0.17751938620153,0.191174723601648,0.17751938620153,0.191174723601648,3226760.25563603,0.0,1.0
1994-06-20,7.75,8.5,7.75,8.5,51200,0.169326183761459,0.185712588641601,0.169326183761459,0.185712588641601,2343406.02962504,0.0,1.0
1994-06-21,8.0,8.25,7.75,7.75,253100,0.174788318721507,0.180250453681554,0.169326183761459,0.169326183761459,11584298.1659784,0.0,1.0
1994-06-22,8.0,8.5,8.0,8.25,8300,0.174788318721507,0.185712588641601,0.174788318721507,0.180250453681554,379888.086833744,0.0,1.0
1994-06-23,8.0,8.75,8.0,8.75,223400,0.174788318721507,0.191174723601648,0.174788318721507,0.191174723601648,10224939.5901998,0.0,1.0
1994-06-24,8.125,8.5,7.75,8.0,123200,0.17751938620153,0.185712588641601,0.169326183761459,0.174788318721507,5638820.75878523,0.0,1.0
1994-06-27,8.5,8.5,7.75,7.75,9100,0.185712588641601,0.185712588641601,0.169326183761459,0.169326183761459,416503.806046636,0.0,1.0
1994-06-28,8.0,8.5,7.75,8.5,16500,0.174788318721507,0.185712588641601,0.169326183761459,0.185712588641601,755199.208765877,0.0,1.0
1994-06-29,8.25,8.25,7.75,8.25,12800,0.180250453681554,0.180250453681554,0.169326183761459,0.180250453681554,585851.507406256,0.0,1.0
1994-06-30,8.5,8.5,8.0,8.0,38700,0.185712588641601,0.185712588641601,0.174788318721507,0.174788318721507,1771285.4169236,0.0,1.0
1994-07-01,8.5,8.5,8.25,8.25,3000,0.185712588641601,0.185712588641601,0.180250453681554,0.180250453681554,137308.947048341,0.0,1.0
1994-07-05,8.375,8.5,8.25,8.5,22000,0.182981521161577,0.185712588641601,0.180250453681554,0.185712588641601,1006932.27835451,0.0,1.0
1994-07-06,8.5,8.75,8.25,8.5,101100,0.185712588641601,0.191174723601648,0.180250453681554,0.185712588641601,4627311.5155291,0.0,1.0
1994-07-07,8.125,8.75,8.0,8.5,38300,0.17751938620153,0.191174723601648,0.174788318721507,0.185712588641601,1752977.55731716,0.0,1.0
1994-07-08,8.75,8.75,8.0,8.0,41600,0.191174723601648,0.191174723601648,0.174788318721507,0.174788318721507,1904017.39907033,0.0,1.0
1994-07-11,8.25,8.75,8.0,8.0,81600,0.180250453681554,0.191174723601648,0.174788318721507,0.174788318721507,3734803.35971488,0.0,1.0
1994-07-12,8.0,8.25,7.75,8.0,57700,0.174788318721507,0.180250453681554,0.169326183761459,0.174788318721507,2640908.74822976,0.0,1.0
1994-07-13,7.75,8.25,7.75,7.75,11600,0.169326183761459,0.180250453681554,0.169326183761459,0.169326183761459,530927.928586922,0.0,1.0
1994-07-14,8.0,8.25,7.75,7.875,36400,0.174788318721507,0.180250453681554,0.169326183761459,0.172057251241483,1666015.22418654,0.0,1.0
1994-07-15,8.25,8.25,8.0,8.0,19100,0.180250453681554,0.180250453681554,0.174788318721507,0.174788318721507,874200.296207773,0.0,1.0
1994-07-18,8.75,8.75,8.0,8.125,124200,0.191174723601648,0.191174723601648,0.174788318721507,0.17751938620153,5684590.40780134,0.0,1.0
1994-07-19,8.875,9.0,8.25,8.75,120100,0.193905791081671,0.196636858561695,0.180250453681554,0.191174723601648,5496934.84683529,0.0,1.0
1994-07-20,9.0,9.5,8.75,9.0,100500,0.196636858561695,0.207561128481789,0.191174723601648,0.196636858561695,4599849.72611944,0.0,1.0
1994-07-21,9.5,9.5,8.75,9.25,42700,0.207561128481789,0.207561128481789,0.191174723601648,0.202098993521742,1954364.01298806,0.0,1.0
1994-07-22,8.875,9.5,8.5,9.5,103400,0.193905791081671,0.207561128481789,0.185712588641601,0.207561128481789,4732581.70826618,0.0,1.0
1994-07-25,9.0,9.0,8.5,8.5,73500,0.196636858561695,0.196636858561695,0.185712588641601,0.185712588641601,3364069.20268437,0.0,1.0
1994-07-26,8.875,9.0,8.5,9.0,4100,0.193905791081671,0.196636858561695,0.185712588641601,0.196636858561695,187655.560966067,0.0,1.0
1994-07-27,9.0,9.0,8.5,9.0,157300,0.196636858561695,0.196636858561695,0.185712588641601,0.196636858561695,7199565.79023471,0.0,1.0
1994-07-28,9.313,9.5,8.75,8.75,23200,0.203475451531674,0.207561128481789,0.191174723601648,0.191174723601648,1061855.85717384,0.0,1.0
1994-07-29,9.375,9.75,9.0,9.0,96200,0.204830061001766,0.213023263441836,0.196636858561695,0.196636858561695,4403040.23535014,0.0,1.0
1994-08-01,9.375,9.75,9.25,9.75,26500,0.204830061001766,0.213023263441836,0.202098993521742,0.213023263441836,1212895.69892701,0.0,1.0
1994-08-02,9.375,9.75,9.25,9.5,59400,0.204830061001766,0.213023263441836,0.202098993521742,0.207561128481789,2718717.15155716,0.0,1.0
1994-08-03,9.5,9.75,9.5,9.75,37400,0.207561128481789,0.213023263441836,0.207561128481789,0.213023263441836,1711784.87320266,0.0,1.0
1994-08-04,9.25,9.75,9.25,9.5,32700,0.202098993521742,0.213023263441836,0.202098993521742,0.207561128481789,1496667.52282692,0.0,1.0
1994-08-05,9.5,9.75,9.25,9.75,48800,0.207561128481789,0.213023263441836,0.202098993521742,0.213023263441836,2233558.87198636,0.0,1.0
1994-08-08,9.125,9.75,9.0,9.75,45100,0.199367926041718,0.213023263441836,0.196636858561695,0.213023263441836,2064211.17062674,0.0,1.0
1994-08-09,9.125,9.5,8.5,9.0,87900,0.199367926041718,0.207561128481789,0.185712588641601,0.196636858561695,4023152.14851642,0.0,1.0
1994-08-10,9.75,10.0,8.75,8.75,120200,0.213023263441836,0.218485398401883,0.191174723601648,0.191174723601648,5501511.81173689,0.0,1.0
1994-08-11,9.75,10.25,9.5,10.25,34200,0.213023263441836,0.22394753336193,0.207561128481789,0.22394753336193,1565321.9963511,0.0,1.0
1994-08-12,10.25,10.5,10.0,10.25,75100,0.22394753336193,0.229409668321977,0.218485398401883,0.22394753336193,3437300.64111016,0.0,1.0
1994-08-15,10.19,10.5,10.0,10.5,32000,0.222636620971519,0.229409668321977,0.218485398401883,0.229409668321977,1464628.76851564,0.0,1.0
1994-08-16,10.13,10.5,9.375,10.0,80200,0.221325708581108,0.229409668321977,0.204830061001766,0.218485398401883,3670725.85109233,0.0,1.0
1994-08-17,9.25,10.0,9.0,10.0,108300,0.202098993521742,0.218485398401883,0.196636858561695,0.218485398401883,4956852.98844513,0.0,1.0
1994-08-18,10.25,10.25,9.25,9.25,64100,0.22394753336193,0.22394753336193,0.202098993521742,0.202098993521742,2933834.5019329,0.0,1.0
1994-08-19,10.63,10.75,10.25,10.5,116900,0.232249978501202,0.234871803282024,0.22394753336193,0.229409668321977,5350471.96998371,0.0,1.0
1994-08-22,10.63,11.0,10.5,10.75,45200,0.232249978501202,0.240333938242072,0.229409668321977,0.234871803282024,2068788.13552835,0.0,1.0
1994-08-23,10.63,11.25,10.5,11.0,92500,0.232249978501202,0.245796073202119,0.229409668321977,0.240333938242072,4233692.53399053,0.0,1.0
1994-08-24,10.5,11.0,10.25,11.0,54800,0.229409668321977,0.240333938242072,0.22394753336193,0.240333938242072,2508176.76608304,0.0,1.0
1994-08-25,10.25,10.75,10.25,10.75,18200,0.22394753336193,0.234871803282024,0.22394753336193,0.234871803282024,833007.612093274,0.0,1.0
1994-08-26,11.0,11.0,10.25,10.25,15000,0.240333938242072,0.240333938242072,0.22394753336193,0.22394753336193,686544.735241707,0.0,1.0
1994-08-29,11.0,11.0,10.25,10.25,30700,0.240333938242072,0.240333938242072,0.22394753336193,0.22394753336193,1405128.22479469,0.0,1.0
1994-08-30,10.5,11.0,10.5,11.0,16900,0.229409668321977,0.240333938242072,0.229409668321977,0.240333938242072,773507.068372326,0.0,1.0
1994-08-31,10.25,11.0,10.25,10.5,25000,0.22394753336193,0.240333938242072,0.22394753336193,0.229409668321977,1144241.22540285,0.0,1.0
1994-09-01,10.0,10.75,9.5,10.25,56300,0.218485398401883,0.234871803282024,0.207561128481789,0.22394753336193,2576831.23960721,0.0,1.0
1994-09-02,9.75,10.25,9.75,10.25,70600,0.213023263441836,0.22394753336193,0.213023263441836,0.22394753336193,3231337.22053764,0.0,1.0
1994-09-06,9.875,10.0,9.25,9.25,18200,0.21575433092186,0.218485398401883,0.202098993521742,0.202098993521742,833007.612093271,0.0,1.0
1994-09-07,9.813,10.25,9.5,9.5,38800,0.214399721451768,0.22394753336193,0.207561128481789,0.207561128481789,1775862.38182522,0.0,1.0
1994-09-08,10.06,10.25,9.75,10.25,27000,0.219796310792295,0.22394753336193,0.213023263441836,0.22394753336193,1235780.52343507,0.0,1.0
1994-09-09,11.0,11.0,9.75,10.25,335800,0.240333938242072,0.240333938242072,0.213023263441836,0.22394753336193,15369448.139611,0.0,1.0
1994-09-12,11.06,11.25,10.5,10.5,114300,0.241644850632483,0.245796073202119,0.229409668321977,0.229409668321977,5231470.88254181,0.0,1.0
1994-09-13,11.0,11.25,11.0,11.25,176000,0.240333938242072,0.245796073202119,0.240333938242072,0.245796073202119,8055458.22683602,0.0,1.0
1994-09-14,11.0,11.13,10.88,11.0,101000,0.240333938242072,0.243174248421296,0.237712113461249,0.240333938242072,4622734.55062749,0.0,1.0
1994-09-15,10.88,11.38,10.75,11.0,125900,0.237712113461249,0.248636383381343,0.234871803282024,0.240333938242072,5762398.81112873,0.0,1.0
1994-09-16,10.75,11.13,10.5,11.13,35500,0.234871803282024,0.243174248421296,0.229409668321977,0.243174248421296,1624822.54007205,0.0,1.0
1994-09-19,10.63,11.13,10.63,11.13,37400,0.232249978501202,0.243174248421296,0.232249978501202,0.243174248421296,1711784.87320266,0.0,1.0
1994-09-20,11.0,11.38,10.5,11.13,223800,0.240333938242072,0.248636383381343,0.229409668321977,0.243174248421296,10243247.4498063,0.0,1.0
1994-09-21,11.75,12.25,10.75,11.25,104000,0.256720343122213,0.267644613042307,0.234871803282024,0.245796073202119,4760043.49767584,0.0,1.0
1994-09-22,11.75,12.25,11.75,11.75,33100,0.256720343122213,0.267644613042307,0.256720343122213,0.256720343122213,1514975.38243337,0.0,1.0
1994-09-23,11.75,12.25,11.5,12.25,106200,0.256720343122213,0.267644613042307,0.251258208162166,0.267644613042307,4860736.72551129,0.0,1.0
1994-09-26,11.5,12.0,11.25,11.5,83300,0.251258208162166,0.26218247808226,0.245796073202119,0.251258208162166,3812611.76304228,0.0,1.0
1994-09-27,11.75,12.0,11.5,11.5,82200,0.256720343122213,0.26218247808226,0.251258208162166,0.251258208162166,3762265.14912456,0.0,1.0
1994-09-28,12.0,12.0,11.75,12.0,88400,0.26218247808226,0.26218247808226,0.256720343122213,0.26218247808226,4046036.97302446,0.0,1.0
1994-09-29,12.0,12.0,11.75,11.75,41500,0.26218247808226,0.26218247808226,0.256720343122213,0.256720343122213,1899440.43416872,0.0,1.0
1994-09-30,11.75,12.0,11.75,11.75,56400,0.256720343122213,0.26218247808226,0.256720343122213,0.256720343122213,2581408.20450882,0.0,1.0
1994-10-03,11.25,12.0,11.25,12.0,31100,0.245796073202119,0.26218247808226,0.245796073202119,0.26218247808226,1423436.08440114,0.0,1.0
1994-10-04,10.75,11.5,10.5,11.25,55100,0.234871803282024,0.251258208162166,0.229409668321977,0.245796073202119,2521907.66078788,0.0,1.0
1994-10-05,11.25,11.25,10.5,10.5,9900,0.245796073202119,0.245796073202119,0.229409668321977,0.229409668321977,453119.525259527,0.0,1.0
1994-10-06,11.13,11.25,10.75,11.25,43800,0.243174248421296,0.245796073202119,0.234871803282024,0.245796073202119,2004710.62690579,0.0,1.0
1994-10-07,11.13,11.25,10.75,11.0,80200,0.243174248421296,0.245796073202119,0.234871803282024,0.240333938242072,3670725.85109233,0.0,1.0
1994-10-10,11.06,11.5,11.0,11.0,27500,0.241644850632483,0.251258208162166,0.240333938242072,0.240333938242072,1258665.34794313,0.0,1.0
1994-10-11,11.06,11.63,10.75,11.0,132300,0.241644850632483,0.25409851834139,0.234871803282024,0.240333938242072,6055324.56483186,0.0,1.0
1994-10-12,11.25,11.25,10.75,10.75,16100,0.245796073202119,0.245796073202119,0.234871803282024,0.234871803282024,736891.349159432,0.0,1.0
1994-10-13,11.25,11.25,10.75,10.75,1300,0.245796073202119,0.245796073202119,0.234871803282024,0.234871803282024,59500.5437209479,0.0,1.0
1994-10-14,10.75,11.25,10.25,10.75,49700,0.234871803282024,0.245796073202119,0.22394753336193,0.234871803282024,2274751.55610086,0.0,1.0
1994-10-17,10.25,10.75,10.25,10.25,26900,0.22394753336193,0.234871803282024,0.22394753336193,0.22394753336193,1231203.55853346,0.0,1.0
1994-10-18,10.38,10.5,10.13,10.5,408900,0.226787843541155,0.229409668321977,0.221325708581108,0.229409668321977,18715209.4826889,0.0,1.0
1994-10-19,10.25,10.5,10.25,10.5,17600,0.22394753336193,0.229409668321977,0.22394753336193,0.229409668321977,805545.822683605,0.0,1.0
1994-10-20,10.25,10.5,10.25,10.5,66300,0.22394753336193,0.229409668321977,0.22394753336193,0.229409668321977,3034527.72976835,0.0,1.0
1994-10-21,10.13,10.5,9.875,10.25,121900,0.221325708581108,0.229409668321977,0.21575433092186,0.22394753336193,5579320.21506427,0.0,1.0
1994-10-24,10.13,10.25,10.0,10.0,150300,0.221325708581108,0.22394753336193,0.218485398401883,0.218485398401883,6879178.2471219,0.0,1.0
1994-10-25,10.25,10.25,10.0,10.25,10100,0.22394753336193,0.22394753336193,0.218485398401883,0.22394753336193,462273.455062751,0.0,1.0
1994-10-26,10.25,10.25,9.75,10.25,3700,0.22394753336193,0.22394753336193,0.213023263441836,0.22394753336193,169347.701359622,0.0,1.0
1994-10-27,9.875,10.25,9.75,10.0,59600,0.21575433092186,0.22394753336193,0.213023263441836,0.218485398401883,2727871.08136038,0.0,1.0
1994-10-28,9.625,10.0,9.5,9.75,112000,0.210292195961813,0.218485398401883,0.207561128481789,0.213023263441836,5126200.68980474,0.0,1.0
1994-10-31,8.5,9.75,8.5,9.5,204000,0.185712588641601,0.213023263441836,0.185712588641601,0.207561128481789,9337008.39928721,0.0,1.0
1994-11-01,9.125,9.25,8.5,8.5,81000,0.199367926041718,0.202098993521742,0.185712588641601,0.185712588641601,3707341.57030523,0.0,1.0
1994-11-02,8.75,9.25,8.75,9.25,101000,0.191174723601648,0.202098993521742,0.191174723601648,0.202098993521742,4622734.5506275,0.0,1.0
1994-11-03,8.75,9.0,8.75,8.75,65500,0.191174723601648,0.196636858561695,0.191174723601648,0.191174723601648,2997912.01055545,0.0,1.0
1994-11-04,8.875,9.25,8.5,9.25,4300,0.193905791081671,0.202098993521742,0.185712588641601,0.202098993521742,196809.49076929,0.0,1.0
1994-11-07,8.5,9.0,8.5,9.0,34000,0.185712588641601,0.196636858561695,0.185712588641601,0.196636858561695,1556168.06654787,0.0,1.0
1994-11-08,8.5,9.0,8.5,8.5,58600,0.185712588641601,0.196636858561695,0.185712588641601,0.185712588641601,2682101.43234427,0.0,1.0
1994-11-09,8.5,9.0,8.25,9.0,158400,0.185712588641601,0.196636858561695,0.180250453681554,0.196636858561695,7249912.40415243,0.0,1.0
1994-11-10,8.25,8.75,8.25,8.75,18700,0.180250453681554,0.191174723601648,0.180250453681554,0.191174723601648,855892.436601328,0.0,1.0
1994-11-11,7.875,8.5,7.875,8.25,36300,0.172057251241483,0.185712588641601,0.172057251241483,0.180250453681554,1661438.25928493,0.0,1.0
1994-11-14,7.75,8.25,7.75,7.75,35400,0.169326183761459,0.180250453681554,0.169326183761459,0.169326183761459,1620245.57517044,0.0,1.0
1994-11-15,8.0,8.25,7.5,8.25,99000,0.174788318721507,0.180250453681554,0.163864048801412,0.180250453681554,4531195.25259526,0.0,1.0
1994-11-16,9.0,9.25,7.75,8.0,69000,0.196636858561695,0.202098993521742,0.169326183761459,0.174788318721507,3158105.78211186,0.0,1.0
1994-11-17,9.0,9.5,8.938,9.0,42600,0.196636858561695,0.207561128481789,0.195282249091603,0.196636858561695,1949787.04808645,0.0,1.0
1994-11-18,10.0,10.75,9.25,9.25,127500,0.218485398401883,0.234871803282024,0.202098993521742,0.202098993521742,5835630.24955452,0.0,1.0
1994-11-21,10.0,10.25,9.75,10.25,79300,0.218485398401883,0.22394753336193,0.213023263441836,0.22394753336193,3629533.16697783,0.0,1.0
1994-11-22,10.13,10.13,9.5,9.75,33100,0.221325708581108,0.221325708581108,0.207561128481789,0.213023263441836,1514975.38243337,0.0,1.0
1994-11-23,9.625,9.75,9.0,9.5,14600,0.210292195961813,0.213023263441836,0.196636858561695,0.207561128481789,668236.875635261,0.0,1.0
1994-11-25,9.75,9.75,9.375,9.375,1800,0.213023263441836,0.213023263441836,0.204830061001766,0.204830061001766,82385.368229005,0.0,1.0
1994-11-28,10.25,10.25,9.375,9.75,24200,0.22394753336193,0.22394753336193,0.204830061001766,0.213023263441836,1107625.50618996,0.0,1.0
1994-11-29,10.5,11.25,10.25,10.25,286600,0.229409668321977,0.245796073202119,0.22394753336193,0.22394753336193,13117581.4080183,0.0,1.0
1994-11-30,10.25,11.25,10.0,11.25,96500,0.22394753336193,0.245796073202119,0.218485398401883,0.245796073202119,4416771.13005499,0.0,1.0
1994-12-01,10.25,10.5,10.0,10.0,27500,0.22394753336193,0.229409668321977,0.218485398401883,0.218485398401883,1258665.34794313,0.0,1.0
1994-12-02,9.625,10.25,9.5,10.0,50500,0.210292195961813,0.22394753336193,0.207561128481789,0.218485398401883,2311367.27531375,0.0,1.0
1994-12-05,9.063,10.25,9.0,9.5,77800,0.198013316571627,0.22394753336193,0.196636858561695,0.207561128481789,3560878.69345366,0.0,1.0
1994-12-06,9.0,9.5,9.0,9.5,30300,0.196636858561695,0.207561128481789,0.196636858561695,0.207561128481789,1386820.36518825,0.0,1.0
1994-12-07,9.0,9.25,8.5,9.25,125500,0.196636858561695,0.202098993521742,0.185712588641601,0.202098993521742,5744090.95152229,0.0,1.0
1994-12-08,8.75,9.25,8.5,9.25,36200,0.191174723601648,0.202098993521742,0.185712588641601,0.202098993521742,1656861.29438332,0.0,1.0
1994-12-09,8.5,9.25,8.375,8.625,104100,0.185712588641601,0.202098993521742,0.182981521161577,0.188443656121624,4764620.46257745,0.0,1.0
1994-12-12,9.5,9.5,8.5,8.5,523700,0.207561128481789,0.207561128481789,0.185712588641601,0.185712588641601,23969565.1897388,0.0,1.0
1994-12-13,9.25,9.5,9.0,9.0,24700,0.202098993521742,0.207561128481789,0.196636858561695,0.196636858561695,1130510.33069801,0.0,1.0
1994-12-14,9.0,9.5,9.0,9.0,40100,0.196636858561695,0.207561128481789,0.196636858561695,0.196636858561695,1835362.92554617,0.0,1.0
1994-12-15,8.75,9.5,8.5,8.875,43100,0.191174723601648,0.207561128481789,0.185712588641601,0.193905791081671,1972671.87259451,0.0,1.0
1994-12-16,8.875,9.0,8.5,9.0,13500,0.193905791081671,0.196636858561695,0.185712588641601,0.196636858561695,617890.261717538,0.0,1.0
1994-12-19,9.0,9.0,8.75,8.75,27800,0.196636858561695,0.196636858561695,0.191174723601648,0.191174723601648,1272396.24264796,0.0,1.0
1994-12-20,8.75,9.125,8.75,9.0,37500,0.191174723601648,0.199367926041718,0.191174723601648,0.196636858561695,1716361.83810427,0.0,1.0
1994-12-21,9.25,9.25,8.75,9.0,111900,0.202098993521742,0.202098993521742,0.191174723601648,0.196636858561695,5121623.72490314,0.0,1.0
1994-12-22,9.188,9.25,9.0,9.0,154600,0.20074438405165,0.202098993521742,0.196636858561695,0.196636858561695,7075987.73789121,0.0,1.0
1994-12-23,8.875,9.25,8.75,9.25,56400,0.193905791081671,0.202098993521742,0.191174723601648,0.202098993521742,2581408.20450883,0.0,1.0
1994-12-27,9.0,9.5,8.75,9.0,57600,0.196636858561695,0.207561128481789,0.191174723601648,0.196636858561695,2636331.78332816,0.0,1.0
1994-12-28,9.188,9.5,9.0,9.0,33500,0.20074438405165,0.207561128481789,0.196636858561695,0.196636858561695,1533283.24203982,0.0,1.0
1994-12-29,9.25,9.5,9.125,9.125,37100,0.202098993521742,0.207561128481789,0.199367926041718,0.199367926041718,1698053.97849782,0.0,1.0
1994-12-30,9.5,10.5,9.25,9.25,121800,0.207561128481789,0.229409668321977,0.202098993521742,0.202098993521742,5574743.25016267,0.0,1.0
1995-01-03,9.375,9.5,9.25,9.5,92900,0.204830061001766,0.207561128481789,0.202098993521742,0.207561128481789,4252000.39359697,0.0,1.0
1995-01-04,9.375,9.375,9.25,9.313,9800,0.204830061001766,0.204830061001766,0.202098993521742,0.203475451531674,448542.560357915,0.0,1.0
1995-01-05,10.19,10.25,9.375,9.75,480500,0.222636620971519,0.22394753336193,0.204830061001766,0.213023263441836,21992316.3522427,0.0,1.0
1995-01-06,11.0,11.75,10.5,10.75,247200,0.240333938242072,0.256720343122213,0.229409668321977,0.234871803282024,11314257.2367833,0.0,1.0
1995-01-09,11.0,11.25,10.25,11.0,497600,0.240333938242072,0.245796073202119,0.22394753336193,0.240333938242072,22774977.3504182,0.0,1.0
1995-01-10,11.5,12.0,11.0,11.5,702600,0.251258208162166,0.26218247808226,0.240333938242072,0.251258208162166,32157755.3987216,0.0,1.0
1995-01-11,11.56,12.25,11.25,11.75,309500,0.252569120552577,0.267644613042307,0.245796073202119,0.256720343122213,14165706.3704872,0.0,1.0
1995-01-12,11.25,12.0,11.25,12.0,315000,0.245796073202119,0.26218247808226,0.245796073202119,0.26218247808226,14417439.4400758,0.0,1.0
1995-01-13,11.0,11.75,11.0,11.75,194700,0.240333938242072,0.256720343122213,0.240333938242072,0.256720343122213,8911350.66343735,0.0,1.0
1995-01-16,11.0,11.25,10.75,11.25,201700,0.240333938242072,0.245796073202119,0.234871803282024,0.245796073202119,9231738.20655015,0.0,1.0
1995-01-17,11.0,11.25,10.75,11.25,216200,0.240333938242072,0.245796073202119,0.234871803282024,0.245796073202119,9895398.1172838,0.0,1.0
1995-01-18,11.5,11.5,10.88,10.88,64600,0.251258208162166,0.251258208162166,0.237712113461249,0.237712113461249,2956719.32644095,0.0,1.0
1995-01-19,12.0,12.25,11.0,11.0,304800,0.26218247808226,0.267644613042307,0.240333938242072,0.240333938242072,13950589.0201115,0.0,1.0
1995-01-20,12.13,12.25,11.75,12.25,95600,0.265022788261484,0.267644613042307,0.256720343122213,0.267644613042307,4375578.44594049,0.0,1.0
1995-01-23,12.38,12.5,11.75,12.25,302900,0.270484923221531,0.273106748002354,0.256720343122213,0.267644613042307,13863626.6869809,0.0,1.0
1995-01-24,13.0,13.75,12.38,12.38,208600,0.284031017922448,0.300417422802589,0.270484923221531,0.270484923221531,9547548.78476136,0.0,1.0
1995-01-25,12.75,13.0,12.0,12.5,162700,0.278568882962401,0.284031017922448,0.26218247808226,0.273106748002354,7446721.89492173,0.0,1.0
1995-01-26,13.5,14.0,12.25,12.75,341900,0.294955287842542,0.305879557762636,0.267644613042307,0.278568882962401,15648642.9986093,0.0,1.0
1995-01-27,14.25,15.25,13.5,14.25,686000,0.311341692722684,0.333190232562872,0.294955287842542,0.311341692722684,31397979.2250541,0.0,1.0
1995-01-30,13.56,14.5,13.5,14.5,281600,0.296266200232954,0.316803827682731,0.294955287842542,0.316803827682731,12888733.1629376,0.0,1.0
1995-01-31,13.0,15.25,11.25,15.0,1920800,0.284031017922448,0.333190232562872,0.245796073202119,0.327728097602825,87914341.8301516,0.0,1.0
1995-02-01,12.5,13.25,12.0,12.75,686200,0.273106748002354,0.289493152882495,0.26218247808226,0.278568882962401,31407133.1548573,0.0,1.0
1995-02-02,13.0,13.63,12.5,12.75,415900,0.284031017922448,0.297795598021767,0.273106748002354,0.278568882962401,19035597.0258018,0.0,1.0
1995-02-03,13.0,13.5,12.75,13.5,105300,0.284031017922448,0.294955287842542,0.278568882962401,0.294955287842542,4819544.04139679,0.0,1.0
1995-02-06,12.88,13.25,12.5,13.0,71800,0.281409193141626,0.289493152882495,0.273106748002354,0.284031017922448,3286260.79935697,0.0,1.0
1995-02-07,12.75,13.25,12.75,13.25,97800,0.278568882962401,0.289493152882495,0.278568882962401,0.289493152882495,4476271.67377594,0.0,1.0
1995-02-08,12.5,13.25,12.5,12.75,159400,0.273106748002354,0.289493152882495,0.273106748002354,0.278568882962401,7295682.05316855,0.0,1.0
1995-02-09,13.0,13.5,12.5,13.13,148000,0.284031017922448,0.294955287842542,0.273106748002354,0.286871328101673,6773908.05438486,0.0,1.0
1995-02-10,13.38,13.5,12.75,13.25,92100,0.29233346306172,0.294955287842542,0.278568882962401,0.289493152882495,4215384.67438408,0.0,1.0
1995-02-13,13.25,13.75,13.25,13.5,171800,0.289493152882495,0.300417422802589,0.289493152882495,0.294955287842542,7863225.70096837,0.0,1.0
1995-02-14,13.75,13.75,13.25,13.5,104100,0.300417422802589,0.300417422802589,0.289493152882495,0.294955287842542,4764620.46257746,0.0,1.0
1995-02-15,14.0,14.25,13.5,13.75,540200,0.305879557762636,0.311341692722684,0.294955287842542,0.300417422802589,24724764.3985048,0.0,1.0
1995-02-16,14.0,14.0,13.5,14.0,87400,0.305879557762636,0.305879557762636,0.294955287842542,0.305879557762636,4000267.32400836,0.0,1.0
1995-02-17,13.75,14.0,13.5,13.5,105200,0.300417422802589,0.305879557762636,0.294955287842542,0.294955287842542,4814967.07649519,0.0,1.0
1995-02-21,13.75,14.0,13.5,13.5,143400,0.300417422802589,0.305879557762636,0.294955287842542,0.294955287842542,6563367.66891074,0.0,1.0
1995-02-22,13.75,13.75,13.5,13.75,17400,0.300417422802589,0.300417422802589,0.294955287842542,0.300417422802589,796391.892880382,0.0,1.0
1995-02-23,14.0,14.5,13.5,13.5,174700,0.305879557762636,0.316803827682731,0.294955287842542,0.294955287842542,7995957.68311511,0.0,1.0
1995-02-24,15.0,15.0,14.0,14.0,226000,0.327728097602825,0.327728097602825,0.305879557762636,0.305879557762636,10343940.6776417,0.0,1.0
1995-02-27,14.5,15.0,14.25,15.0,321200,0.316803827682731,0.327728097602825,0.311341692722684,0.327728097602825,14701211.2639758,0.0,1.0
1995-02-28,14.25,15.0,14.25,14.5,255000,0.311341692722684,0.327728097602825,0.311341692722684,0.316803827682731,11671260.499109,0.0,1.0
1995-03-01,14.75,15.0,14.25,14.25,44600,0.322265962642778,0.327728097602825,0.311341692722684,0.311341692722684,2041326.34611868,0.0,1.0
1995-03-02,14.5,15.0,14.0,15.0,164200,0.316803827682731,0.327728097602825,0.305879557762636,0.327728097602825,7515376.36844589,0.0,1.0
1995-03-03,15.13,15.25,14.25,14.5,291300,0.330568407782049,0.333190232562872,0.311341692722684,0.316803827682731,13332698.758394,0.0,1.0
1995-03-06,14.75,15.0,14.25,14.75,90000,0.322265962642778,0.327728097602825,0.311341692722684,0.322265962642778,4119268.41145024,0.0,1.0
1995-03-07,14.63,15.0,14.25,15.0,42100,0.319644137861955,0.327728097602825,0.311341692722684,0.327728097602825,1926902.22357839,0.0,1.0
1995-03-08,14.25,15.0,14.25,14.25,24300,0.311341692722684,0.327728097602825,0.311341692722684,0.311341692722684,1112202.47109157,0.0,1.0
1995-03-09,14.5,14.75,14.25,14.25,29300,0.316803827682731,0.322265962642778,0.311341692722684,0.311341692722684,1341050.71617213,0.0,1.0
1995-03-10,15.0,15.25,14.25,14.75,79500,0.327728097602825,0.333190232562872,0.311341692722684,0.322265962642778,3638687.09678105,0.0,1.0
1995-03-13,14.63,15.0,14.5,14.5,104900,0.319644137861955,0.327728097602825,0.316803827682731,0.316803827682731,4801236.18179035,0.0,1.0
1995-03-14,14.25,15.0,13.75,15.0,248700,0.311341692722684,0.327728097602825,0.300417422802589,0.327728097602825,11382911.7103075,0.0,1.0
1995-03-15,14.0,14.44,14.0,14.0,19600,0.305879557762636,0.315492915292319,0.305879557762636,0.305879557762636,897085.120715833,0.0,1.0
1995-03-16,14.5,14.5,14.0,14.0,26200,0.316803827682731,0.316803827682731,0.305879557762636,0.305879557762636,1199164.80422218,0.0,1.0
1995-03-17,13.5,14.5,13.5,14.13,149500,0.294955287842542,0.316803827682731,0.294955287842542,0.308719867941861,6842562.52790903,0.0,1.0
1995-03-20,13.5,14.25,13.5,13.5,34900,0.294955287842542,0.311341692722684,0.294955287842542,0.294955287842542,1597360.75066238,0.0,1.0
1995-03-21,13.5,14.0,13.5,14.0,42800,0.294955287842542,0.305879557762636,0.294955287842542,0.305879557762636,1958940.97788968,0.0,1.0
1995-03-22,14.0,14.0,13.5,13.5,20100,0.305879557762636,0.305879557762636,0.294955287842542,0.294955287842542,919969.94522389,0.0,1.0
1995-03-23,13.75,13.75,13.38,13.5,13800,0.300417422802589,0.300417422802589,0.29233346306172,0.294955287842542,631621.156422372,0.0,1.0
1995-03-24,13.5,14.0,13.25,13.25,43500,0.294955287842542,0.305879557762636,0.289493152882495,0.289493152882495,1990979.73220096,0.0,1.0
1995-03-27,13.25,14.0,13.0,13.5,30500,0.289493152882495,0.305879557762636,0.284031017922448,0.294955287842542,1395974.29499147,0.0,1.0
1995-03-28,12.75,13.5,12.5,13.13,301400,0.278568882962401,0.294955287842542,0.273106748002354,0.286871328101673,13794972.2134567,0.0,1.0
1995-03-29,12.75,13.0,12.5,12.5,68300,0.278568882962401,0.284031017922448,0.273106748002354,0.273106748002354,3126067.02780058,0.0,1.0
1995-03-30,12.75,12.75,11.75,12.5,149200,0.278568882962401,0.278568882962401,0.256720343122213,0.273106748002354,6828831.63320419,0.0,1.0
1995-03-31,13.0,13.0,12.25,12.38,59300,0.284031017922448,0.284031017922448,0.267644613042307,0.270484923221531,2714140.18665555,0.0,1.0
1995-04-03,13.75,14.0,12.5,13.0,82500,0.300417422802589,0.305879557762636,0.273106748002354,0.284031017922448,3775996.0438294,0.0,1.0
1995-04-04,14.25,14.33,13.75,14.0,108600,0.311341692722684,0.313089575909899,0.300417422802589,0.305879557762636,4970583.88314996,0.0,1.0
1995-04-05,13.75,14.13,13.5,14.0,87100,0.300417422802589,0.308719867941861,0.294955287842542,0.305879557762636,3986536.42930352,0.0,1.0
1995-04-06,13.56,14.5,13.5,14.25,82600,0.296266200232954,0.316803827682731,0.294955287842542,0.311341692722684,3780573.008731,0.0,1.0
1995-04-07,13.5,14.0,13.5,13.5,25900,0.294955287842542,0.305879557762636,0.294955287842542,0.294955287842542,1185433.90951735,0.0,1.0
1995-04-10,14.0,14.0,13.5,14.0,21800,0.305879557762636,0.305879557762636,0.294955287842542,0.305879557762636,997778.348551284,0.0,1.0
1995-04-11,15.25,15.25,14.0,14.0,214200,0.333190232562872,0.333190232562872,0.305879557762636,0.305879557762636,9803858.81925159,0.0,1.0
1995-04-12,15.0,15.5,14.5,15.0,192200,0.327728097602825,0.338652367522919,0.316803827682731,0.327728097602825,8796926.54089708,0.0,1.0
1995-04-13,14.56,15.0,14.5,14.5,29300,0.318114740073142,0.327728097602825,0.316803827682731,0.316803827682731,1341050.71617214,0.0,1.0
1995-04-17,15.0,15.25,14.38,14.5,131000,0.327728097602825,0.333190232562872,0.314182002901908,0.316803827682731,5995824.02111091,0.0,1.0
1995-04-18,14.75,15.25,14.75,15.0,181800,0.322265962642778,0.333190232562872,0.322265962642778,0.327728097602825,8320922.19112949,0.0,1.0
1995-04-19,14.38,15.25,14.25,14.75,18600,0.314182002901908,0.333190232562872,0.311341692722684,0.322265962642778,851315.471699718,0.0,1.0
1995-04-20,14.25,14.5,13.5,14.5,38500,0.311341692722684,0.316803827682731,0.294955287842542,0.316803827682731,1762131.48712038,0.0,1.0
1995-04-21,13.75,15.0,13.5,14.13,158200,0.300417422802589,0.327728097602825,0.294955287842542,0.308719867941861,7240758.47434922,0.0,1.0
1995-04-24,14.25,15.0,14.25,14.5,80000,0.311341692722684,0.327728097602825,0.311341692722684,0.316803827682731,3661571.9212891,0.0,1.0
1995-04-25,14.0,14.75,14.0,14.75,176700,0.305879557762636,0.322265962642778,0.305879557762636,0.322265962642778,8087496.98114733,0.0,1.0
1995-04-26,14.25,14.25,13.5,14.25,42800,0.311341692722684,0.311341692722684,0.294955287842542,0.311341692722684,1958940.97788967,0.0,1.0
1995-04-27,14.88,14.88,13.5,13.5,258600,0.325106272822002,0.325106272822002,0.294955287842542,0.294955287842542,11836031.2355671,0.0,1.0
1995-04-28,15.0,15.0,14.25,14.25,150200,0.327728097602825,0.327728097602825,0.311341692722684,0.311341692722684,6874601.2822203,0.0,1.0
1995-05-01,15.0,15.0,14.5,14.75,62600,0.327728097602825,0.327728097602825,0.316803827682731,0.322265962642778,2865180.02840873,0.0,1.0
1995-05-02,15.13,15.25,14.5,14.75,309200,0.330568407782049,0.333190232562872,0.316803827682731,0.322265962642778,14151975.4757824,0.0,1.0
1995-05-03,16.5,16.5,14.75,15.25,838300,0.360500907363107,0.360500907363107,0.322265962642778,0.333190232562872,38368696.7702083,0.0,1.0
1995-05-04,16.31,16.75,16.0,16.5,494100,0.356349684793472,0.365963042323154,0.349576637443013,0.360500907363107,22614783.5788618,0.0,1.0
1995-05-05,17.06,17.25,16.0,16.0,531700,0.372736089673613,0.376887312243249,0.349576637443013,0.349576637443013,24335722.3818677,0.0,1.0
1995-05-08,17.0,17.25,16.5,17.25,228000,0.371425177283201,0.376887312243249,0.360500907363107,0.376887312243249,10435479.975674,0.0,1.0
1995-05-09,16.75,17.25,16.5,17.25,93400,0.365963042323154,0.376887312243249,0.360500907363107,0.376887312243249,4274885.21810504,0.0,1.0
1995-05-10,16.75,17.25,16.75,16.75,85300,0.365963042323154,0.376887312243249,0.365963042323154,0.365963042323154,3904151.06107452,0.0,1.0
1995-05-11,16.63,17.0,16.5,16.75,47900,0.363341217542332,0.371425177283201,0.360500907363107,0.365963042323154,2192366.18787185,0.0,1.0
1995-05-12,16.56,17.0,16.5,16.75,63600,0.361811819753519,0.371425177283201,0.360500907363107,0.365963042323154,2910949.67742484,0.0,1.0
1995-05-15,16.75,17.0,16.5,17.0,315100,0.365963042323154,0.371425177283201,0.360500907363107,0.371425177283201,14422016.4049775,0.0,1.0
1995-05-16,16.5,16.88,16.5,16.81,45200,0.360500907363107,0.368803352502379,0.360500907363107,0.367273954713566,2068788.13552835,0.0,1.0
1995-05-17,16.63,17.0,16.38,16.5,124700,0.363341217542332,0.371425177283201,0.357879082582285,0.360500907363107,5707475.2323094,0.0,1.0
1995-05-18,17.0,17.0,16.5,16.5,83600,0.371425177283201,0.371425177283201,0.360500907363107,0.360500907363107,3826342.65774712,0.0,1.0
1995-05-19,16.38,16.75,16.25,16.75,29600,0.357879082582285,0.365963042323154,0.35503877240306,0.365963042323154,1354781.61087697,0.0,1.0
1995-05-22,16.5,16.75,16.25,16.75,33700,0.360500907363107,0.365963042323154,0.35503877240306,0.365963042323154,1542437.17184304,0.0,1.0
1995-05-23,16.25,16.75,16.25,16.5,145800,0.35503877240306,0.365963042323154,0.35503877240306,0.360500907363107,6673214.82654941,0.0,1.0
1995-05-24,16.63,16.75,16.25,16.25,47000,0.363341217542332,0.365963042323154,0.35503877240306,0.35503877240306,2151173.50375735,0.0,1.0
1995-05-25,16.25,16.75,16.25,16.25,164800,0.35503877240306,0.365963042323154,0.35503877240306,0.35503877240306,7542838.15785557,0.0,1.0
1995-05-26,15.75,16.5,15.75,16.25,31900,0.344114502482966,0.360500907363107,0.344114502482966,0.35503877240306,1460051.80361403,0.0,1.0
1995-05-30,16.0,16.0,14.63,16.0,189100,0.349576637443013,0.349576637443013,0.319644137861955,0.349576637443013,8655040.62894714,0.0,1.0
1995-05-31,16.25,16.69,16.0,16.0,56000,0.35503877240306,0.364652129932743,0.349576637443013,0.349576637443013,2563100.34490238,0.0,1.0
1995-06-01,16.38,16.75,16.0,16.25,46400,0.357879082582285,0.365963042323154,0.349576637443013,0.35503877240306,2123711.71434768,0.0,1.0
1995-06-02,16.0,16.25,15.88,16.25,79900,0.349576637443013,0.35503877240306,0.346954812662191,0.35503877240306,3656994.9563875,0.0,1.0
1995-06-05,16.13,16.13,15.75,16.13,49200,0.352416947622238,0.352416947622238,0.344114502482966,0.352416947622238,2251866.7315928,0.0,1.0
1995-06-06,16.13,16.13,15.75,15.75,6600,0.352416947622238,0.352416947622238,0.344114502482966,0.344114502482966,302079.683506351,0.0,1.0
1995-06-07,16.0,16.13,15.75,15.75,55300,0.349576637443013,0.352416947622238,0.344114502482966,0.344114502482966,2531061.5905911,0.0,1.0
1995-06-08,18.25,19.0,15.75,15.75,799200,0.398735852083437,0.415122256963578,0.344114502482966,0.344114502482966,36579103.4936782,0.0,1.0
1995-06-09,17.25,19.75,17.0,19.0,259700,0.376887312243249,0.431508661843719,0.371425177283201,0.415122256963578,11886377.8494848,0.0,1.0
1995-06-12,17.5,17.81,17.0,17.5,44100,0.382349447203296,0.389122494553754,0.371425177283201,0.382349447203296,2018441.52161062,0.0,1.0
1995-06-13,17.75,18.0,17.5,17.5,70500,0.387811582163343,0.39327371712339,0.382349447203296,0.382349447203296,3226760.25563603,0.0,1.0
1995-06-14,17.5,18.0,17.25,17.5,99300,0.382349447203296,0.39327371712339,0.376887312243249,0.382349447203296,4544926.1473001,0.0,1.0
1995-06-15,16.88,17.75,16.63,17.25,112800,0.368803352502379,0.387811582163343,0.363341217542332,0.376887312243249,5162816.40901764,0.0,1.0
1995-06-16,16.75,17.0,16.5,16.63,41500,0.365963042323154,0.371425177283201,0.360500907363107,0.363341217542332,1899440.43416873,0.0,1.0
1995-06-19,17.0,17.0,16.5,17.0,115800,0.371425177283201,0.371425177283201,0.360500907363107,0.371425177283201,5300125.35606599,0.0,1.0
1995-06-20,16.75,17.25,16.5,16.75,151000,0.365963042323154,0.376887312243249,0.360500907363107,0.365963042323154,6911217.0014332,0.0,1.0
1995-06-21,16.81,17.25,16.5,16.5,24100,0.367273954713566,0.376887312243249,0.360500907363107,0.360500907363107,1103048.54128834,0.0,1.0
1995-06-22,16.13,17.0,16.0,17.0,156300,0.352416947622238,0.371425177283201,0.349576637443013,0.371425177283201,7153796.14121859,0.0,1.0
1995-06-23,16.0,16.25,15.5,16.25,48400,0.349576637443013,0.35503877240306,0.338652367522919,0.35503877240306,2215251.01237991,0.0,1.0
1995-06-26,16.0,16.25,15.75,16.25,80000,0.349576637443013,0.35503877240306,0.344114502482966,0.35503877240306,3661571.92128911,0.0,1.0
1995-06-27,15.88,16.25,15.75,15.75,80500,0.346954812662191,0.35503877240306,0.344114502482966,0.344114502482966,3684456.74579716,0.0,1.0
1995-06-28,16.38,16.75,15.75,15.75,229700,0.357879082582285,0.365963042323154,0.344114502482966,0.344114502482966,10513288.3790013,0.0,1.0
1995-06-29,16.5,16.5,16.25,16.5,121300,0.360500907363107,0.360500907363107,0.35503877240306,0.360500907363107,5551858.42565462,0.0,1.0
1995-06-30,17.63,17.75,16.25,16.75,324800,0.38518975738252,0.387811582163343,0.35503877240306,0.365963042323154,14865982.0004338,0.0,1.0
1995-07-03,16.75,17.63,16.75,17.63,26300,0.365963042323154,0.38518975738252,0.365963042323154,0.38518975738252,1203741.7691238,0.0,1.0
1995-07-05,17.0,17.75,16.88,17.25,98000,0.371425177283201,0.387811582163343,0.368803352502379,0.376887312243249,4485425.60357916,0.0,1.0
1995-07-06,17.25,17.5,16.75,16.75,60000,0.376887312243249,0.382349447203296,0.365963042323154,0.365963042323154,2746178.94096683,0.0,1.0
1995-07-07,18.13,18.25,16.75,16.75,180300,0.396114027302614,0.398735852083437,0.365963042323154,0.365963042323154,8252267.71760533,0.0,1.0
1995-07-10,18.0,19.0,18.0,18.0,162800,0.39327371712339,0.415122256963578,0.39327371712339,0.39327371712339,7451298.85982333,0.0,1.0
1995-07-11,19.5,20.25,18.0,18.0,307700,0.426046526883672,0.442432931763813,0.39327371712339,0.39327371712339,14083321.0022582,0.0,1.0
1995-07-12,20.0,21.25,19.75,19.75,639100,0.436970796803766,0.464281471604002,0.431508661843719,0.431508661843719,29251382.6861984,0.0,1.0
1995-07-13,21.75,21.75,20.0,20.0,244600,0.475205741524096,0.475205741524096,0.436970796803766,0.436970796803766,11195256.1493415,0.0,1.0
1995-07-14,19.0,19.25,19.0,19.25,399400,0.415122256963578,0.420584391923625,0.415122256963578,0.420584391923625,18280397.8170359,0.0,1.0
1995-07-17,17.63,17.88,17.63,17.88,201000,0.38518975738252,0.390651892342567,0.38518975738252,0.390651892342567,9199699.45223889,0.0,1.0
1995-07-18,18.0,18.88,18.0,18.88,139500,0.39327371712339,0.412500432182755,0.39327371712339,0.412500432182755,6384866.03774788,0.0,1.0
1995-07-19,17.5,18.25,17.0,17.75,55500,0.382349447203296,0.398735852083437,0.371425177283201,0.387811582163343,2540215.52039432,0.0,1.0
1995-07-20,18.06,18.5,17.5,18.0,84500,0.394584629513801,0.404197987043484,0.382349447203296,0.39327371712339,3867535.34186162,0.0,1.0
1995-07-21,18.75,19.5,17.5,18.25,182700,0.409660122003531,0.426046526883672,0.382349447203296,0.398735852083437,8362114.875244,0.0,1.0
1995-07-24,18.75,18.75,18.25,18.25,47400,0.409660122003531,0.409660122003531,0.398735852083437,0.398735852083437,2169481.3633638,0.0,1.0
1995-07-25,18.75,18.75,18.5,18.5,97700,0.409660122003531,0.409660122003531,0.404197987043484,0.404197987043484,4471694.70887432,0.0,1.0
1995-07-26,18.5,18.75,18.25,18.75,10900,0.404197987043484,0.409660122003531,0.398735852083437,0.409660122003531,498889.174275641,0.0,1.0
1995-07-27,18.75,18.75,18.25,18.5,20400,0.409660122003531,0.409660122003531,0.398735852083437,0.404197987043484,933700.839928723,0.0,1.0
1995-07-28,18.88,19.25,18.25,18.75,149900,0.412500432182755,0.420584391923625,0.398735852083437,0.409660122003531,6860870.38751548,0.0,1.0
1995-07-31,19.0,19.75,18.75,18.75,270900,0.415122256963578,0.431508661843719,0.409660122003531,0.409660122003531,12398997.9184652,0.0,1.0
1995-08-01,18.56,19.25,18.5,19.25,231700,0.405508899433895,0.420584391923625,0.404197987043484,0.420584391923625,10604827.6770336,0.0,1.0
1995-08-02,20.0,20.0,19.0,19.0,962300,0.436970796803766,0.436970796803766,0.415122256963578,0.415122256963578,44044133.2482064,0.0,1.0
1995-08-03,21.44,21.44,20.44,20.44,545700,0.468432694173638,0.468432694173638,0.446584154333449,0.446584154333449,24976497.4680933,0.0,1.0
1995-08-04,20.25,20.25,19.5,19.5,95000,0.442432931763813,0.442432931763813,0.426046526883672,0.426046526883672,4348116.65653082,0.0,1.0
1995-08-07,20.0,20.75,19.75,19.75,167300,0.436970796803766,0.453357201683908,0.431508661843719,0.431508661843719,7657262.28039586,0.0,1.0
1995-08-08,21.75,21.75,20.0,20.75,388400,0.475205741524096,0.475205741524096,0.436970796803766,0.453357201683908,17776931.6778586,0.0,1.0
1995-08-09,22.5,23.25,21.25,21.75,799300,0.491592146404237,0.507978551284378,0.464281471604002,0.475205741524096,36583680.4585798,0.0,1.0
1995-08-10,23.5,24.0,22.5,22.75,402200,0.513440686244426,0.52436495616452,0.491592146404237,0.497054281364284,18408552.834281,0.0,1.0
1995-08-11,24.63,25.13,23.63,23.88,303400,0.538129536263838,0.549053806183933,0.51628099642365,0.521743131383697,13886511.511489,0.0,1.0
1995-08-14,24.0,25.25,23.75,24.75,237700,0.52436495616452,0.551675630964755,0.518902821204473,0.540751361044661,10879445.5711303,0.0,1.0
1995-08-15,23.63,24.5,23.63,23.75,75600,0.51628099642365,0.535289226084614,0.51628099642365,0.518902821204473,3460185.46561821,0.0,1.0
1995-08-16,23.88,24.0,22.75,23.25,119300,0.521743131383697,0.52436495616452,0.497054281364284,0.507978551284378,5460319.12762239,0.0,1.0
1995-08-17,23.5,24.5,23.25,23.75,1620900,0.513440686244426,0.535289226084614,0.507978551284378,0.518902821204473,74188024.0902189,0.0,1.0
1995-08-18,23.25,24.0,23.25,23.25,245000,0.507978551284378,0.52436495616452,0.507978551284378,0.507978551284378,11213564.0089479,0.0,1.0
1995-08-21,23.38,23.75,23.25,23.25,488400,0.510818861463603,0.518902821204473,0.507978551284378,0.507978551284378,22353896.57947,0.0,1.0
1995-08-22,23.0,23.75,21.88,23.25,472900,0.502516416324331,0.518902821204473,0.47804605170332,0.507978551284378,21644467.0197203,0.0,1.0
1995-08-23,22.75,23.0,22.25,23.0,206800,0.497054281364284,0.502516416324331,0.48613001144419,0.502516416324331,9465163.41653235,0.0,1.0
1995-08-24,21.0,22.75,21.0,22.25,447600,0.458819336643955,0.497054281364284,0.458819336643955,0.48613001144419,20486494.8996126,0.0,1.0
1995-08-25,20.25,22.0,20.25,21.5,247200,0.442432931763813,0.480667876484143,0.442432931763813,0.469743606564049,11314257.2367834,0.0,1.0
1995-08-28,21.5,22.25,21.0,21.5,284300,0.469743606564049,0.48613001144419,0.458819336643955,0.469743606564049,13012311.2152812,0.0,1.0
1995-08-29,21.13,21.75,20.75,21.25,308000,0.461659646823179,0.475205741524096,0.453357201683908,0.464281471604002,14097051.8969631,0.0,1.0
1995-08-30,21.25,21.75,20.75,20.75,130700,0.464281471604002,0.475205741524096,0.453357201683908,0.453357201683908,5982093.12640608,0.0,1.0
1995-08-31,21.75,21.75,21.0,21.25,233500,0.475205741524096,0.475205741524096,0.458819336643955,0.464281471604002,10687213.0452626,0.0,1.0
1995-09-01,22.75,23.5,21.0,21.0,193300,0.497054281364284,0.513440686244426,0.458819336643955,0.458819336643955,8847273.15481482,0.0,1.0
1995-09-05,24.5,24.5,22.88,23.5,518700,0.535289226084614,0.535289226084614,0.499894591543509,0.513440686244426,23740716.9446583,0.0,1.0
1995-09-06,26.63,26.63,25.0,25.63,435400,0.581826615944215,0.581826615944215,0.546213496004708,0.559978076104027,19928105.181616,0.0,1.0
1995-09-07,25.0,25.25,24.5,24.5,333800,0.546213496004708,0.551675630964755,0.535289226084614,0.535289226084614,15277908.8415788,0.0,1.0
1995-09-08,25.0,25.5,25.0,25.25,768600,0.546213496004708,0.557137765924802,0.546213496004708,0.551675630964755,35178552.2337851,0.0,1.0
1995-09-11,23.75,25.25,23.75,25.25,626900,0.518902821204473,0.551675630964755,0.518902821204473,0.551675630964755,28692992.9682018,0.0,1.0
1995-09-12,23.38,24.0,23.0,24.0,138700,0.510818861463603,0.52436495616452,0.502516416324331,0.52436495616452,6348250.31853499,0.0,1.0
1995-09-13,23.5,24.0,23.25,23.25,389000,0.513440686244426,0.52436495616452,0.507978551284378,0.507978551284378,17804393.4672683,0.0,1.0
1995-09-14,23.25,23.5,22.75,23.5,131300,0.507978551284378,0.513440686244426,0.497054281364284,0.513440686244426,6009554.91581576,0.0,1.0
1995-09-15,24.13,24.13,22.75,23.0,680500,0.527205266343744,0.527205266343744,0.497054281364284,0.502516416324331,31146246.1554655,0.0,1.0
1995-09-18,22.75,24.75,22.5,24.25,138100,0.497054281364284,0.540751361044661,0.491592146404237,0.529827091124567,6320788.52912533,0.0,1.0
1995-09-19,21.38,23.38,21.13,22.88,199500,0.467121781783226,0.510818861463603,0.461659646823179,0.499894591543509,9131044.97871472,0.0,1.0
1995-09-20,23.0,23.5,22.5,23.5,173100,0.502516416324331,0.513440686244426,0.491592146404237,0.513440686244426,7922726.24468932,0.0,1.0
1995-09-21,21.63,23.0,21.63,23.0,242000,0.472583916743273,0.502516416324331,0.472583916743273,0.502516416324331,11076255.0618996,0.0,1.0
1995-09-22,21.0,22.0,19.75,22.0,677300,0.458819336643955,0.480667876484143,0.431508661843719,0.480667876484143,30999783.2786139,0.0,1.0
1995-09-25,21.63,22.0,20.75,21.25,151700,0.472583916743273,0.480667876484143,0.453357201683908,0.464281471604002,6943255.75574448,0.0,1.0
1995-09-26,22.0,22.25,21.5,21.75,271800,0.480667876484143,0.48613001144419,0.469743606564049,0.475205741524096,12440190.6025798,0.0,1.0
1995-09-27,22.25,22.25,21.5,22.0,127000,0.48613001144419,0.48613001144419,0.469743606564049,0.480667876484143,5812745.42504646,0.0,1.0
1995-09-28,22.25,22.5,21.5,22.0,214500,0.48613001144419,0.491592146404237,0.469743606564049,0.480667876484143,9817589.71395643,0.0,1.0
1995-09-29,22.0,22.25,20.75,21.25,345700,0.480667876484143,0.48613001144419,0.453357201683908,0.464281471604002,15822567.6648706,0.0,1.0
1995-10-02,21.5,22.25,20.75,22.0,406200,0.469743606564049,0.48613001144419,0.453357201683908,0.480667876484143,18591631.4303454,0.0,1.0
1995-10-03,20.75,21.75,20.75,21.5,249900,0.453357201683908,0.475205741524096,0.453357201683908,0.469743606564049,11437835.2891268,0.0,1.0
1995-10-04,21.13,21.25,20.5,20.75,40600,0.461659646823179,0.464281471604002,0.447895066723861,0.453357201683908,1858247.75005422,0.0,1.0
1995-10-05,21.25,21.75,20.5,20.5,177900,0.464281471604002,0.475205741524096,0.447895066723861,0.447895066723861,8142420.55996665,0.0,1.0
1995-10-06,22.25,22.75,21.75,21.75,260700,0.48613001144419,0.497054281364284,0.475205741524096,0.475205741524096,11932147.4985009,0.0,1.0
1995-10-09,21.88,22.5,21.5,22.5,282700,0.47804605170332,0.491592146404237,0.469743606564049,0.491592146404237,12939079.7768554,0.0,1.0
1995-10-10,21.0,21.5,20.75,21.0,439100,0.458819336643955,0.469743606564049,0.453357201683908,0.458819336643955,20097452.8829756,0.0,1.0
1995-10-11,22.0,22.0,20.75,20.75,654100,0.480667876484143,0.480667876484143,0.453357201683908,0.453357201683908,29937927.4214401,0.0,1.0
1995-10-12,22.13,22.5,21.75,21.75,315800,0.483508186663368,0.491592146404237,0.475205741524096,0.475205741524096,14454055.1592887,0.0,1.0
1995-10-13,22.25,22.25,21.75,21.75,49600,0.48613001144419,0.48613001144419,0.475205741524096,0.475205741524096,2270174.59119925,0.0,1.0
1995-10-16,22.5,22.5,21.75,21.75,104500,0.491592146404237,0.491592146404237,0.475205741524096,0.475205741524096,4782928.3221839,0.0,1.0
1995-10-17,21.63,22.25,21.5,22.25,107200,0.472583916743273,0.48613001144419,0.469743606564049,0.48613001144419,4906506.37452741,0.0,1.0
1995-10-18,22.5,22.5,21.5,21.75,182300,0.491592146404237,0.491592146404237,0.469743606564049,0.475205741524096,8343807.01563756,0.0,1.0
1995-10-19,21.75,22.5,21.5,22.5,75000,0.475205741524096,0.491592146404237,0.469743606564049,0.491592146404237,3432723.67620854,0.0,1.0
1995-10-20,21.5,22.25,20.75,21.5,183100,0.469743606564049,0.48613001144419,0.453357201683908,0.469743606564049,8380422.73485045,0.0,1.0
1995-10-23,20.5,21.5,20.25,21.5,248200,0.447895066723861,0.469743606564049,0.442432931763813,0.469743606564049,11360026.8857995,0.0,1.0
1995-10-24,19.5,21.0,19.25,20.63,180200,0.426046526883672,0.458819336643955,0.420584391923625,0.450735376903085,8247690.75270372,0.0,1.0
1995-10-25,19.38,19.38,18.38,19.0,701800,0.42342470210285,0.42342470210285,0.401576162262661,0.415122256963578,32121139.6795087,0.0,1.0
1995-10-26,18.75,19.5,18.0,19.38,376400,0.409660122003531,0.426046526883672,0.39327371712339,0.42342470210285,17227695.8896653,0.0,1.0
1995-10-27,18.88,19.0,18.0,18.25,93800,0.412500432182755,0.415122256963578,0.39327371712339,0.398735852083437,4293193.07771149,0.0,1.0
1995-10-30,19.0,19.25,18.5,18.5,287500,0.415122256963578,0.420584391923625,0.404197987043484,0.404197987043484,13158774.0921327,0.0,1.0
1995-10-31,19.5,19.5,19.0,19.25,301700,0.426046526883672,0.426046526883672,0.415122256963578,0.420584391923625,13808703.1081616,0.0,1.0
1995-11-01,20.5,20.5,19.0,19.5,354000,0.447895066723861,0.447895066723861,0.415122256963578,0.426046526883672,16202455.7517043,0.0,1.0
1995-11-02,19.75,20.75,19.5,20.5,295500,0.431508661843719,0.453357201683908,0.426046526883672,0.447895066723861,13524931.2842617,0.0,1.0
1995-11-03,19.38,20.0,19.25,20.0,130300,0.42342470210285,0.436970796803766,0.420584391923625,0.436970796803766,5963785.26679963,0.0,1.0
1995-11-06,19.25,19.75,19.25,19.25,78600,0.420584391923625,0.431508661843719,0.420584391923625,0.420584391923625,3597494.41266655,0.0,1.0
1995-11-07,19.06,19.5,19.0,19.25,29100,0.416433169353989,0.426046526883672,0.415122256963578,0.420584391923625,1331896.78636891,0.0,1.0
1995-11-08,18.88,19.5,18.75,19.0,238500,0.412500432182755,0.426046526883672,0.409660122003531,0.415122256963578,10916061.2903432,0.0,1.0
1995-11-09,18.75,19.38,18.75,18.75,40100,0.409660122003531,0.42342470210285,0.409660122003531,0.409660122003531,1835362.92554617,0.0,1.0
1995-11-10,19.5,19.5,18.75,18.75,196800,0.426046526883672,0.426046526883672,0.409660122003531,0.409660122003531,9007466.92637121,0.0,1.0
1995-11-13,20.13,20.75,19.0,19.5,419900,0.439811106982991,0.453357201683908,0.415122256963578,0.426046526883672,19218675.6218662,0.0,1.0
1995-11-14,22.0,22.0,20.0,20.5,694500,0.480667876484143,0.480667876484143,0.436970796803766,0.447895066723861,31787021.2416911,0.0,1.0
1995-11-15,23.75,23.75,21.75,22.25,54200,0.518902821204473,0.518902821204473,0.475205741524096,0.48613001144419,2480714.97667337,0.0,1.0
1995-11-16,25.0,25.25,20.75,21.75,1333600,0.546213496004708,0.551675630964755,0.453357201683908,0.475205741524096,61038403.9278895,0.0,1.0
1995-11-17,25.5,28.0,24.75,27.75,2122100,0.557137765924802,0.611759115525273,0.540751361044661,0.606296980565226,97127772.1770953,0.0,1.0
1995-11-20,24.25,25.5,23.25,25.5,779600,0.529827091124567,0.557137765924802,0.507978551284378,0.557137765924802,35682018.3729624,0.0,1.0
1995-11-21,23.0,24.5,22.5,24.25,293500,0.502516416324331,0.535289226084614,0.491592146404237,0.529827091124567,13433391.9862294,0.0,1.0
1995-11-22,25.19,25.38,22.75,23.25,463000,0.550364718574344,0.55451594114398,0.497054281364284,0.507978551284378,21191347.4944607,0.0,1.0
1995-11-24,25.0,26.0,24.63,25.75,222700,0.546213496004708,0.568062035844896,0.538129536263838,0.562599900884849,10192900.8358886,0.0,1.0
1995-11-27,24.75,26.0,24.0,25.25,249900,0.540751361044661,0.568062035844896,0.52436495616452,0.551675630964755,11437835.2891269,0.0,1.0
1995-11-28,24.75,25.25,24.25,24.25,172100,0.540751361044661,0.551675630964755,0.529827091124567,0.529827091124567,7876956.5956732,0.0,1.0
1995-11-29,25.25,26.0,24.75,24.75,338400,0.551675630964755,0.568062035844896,0.540751361044661,0.540751361044661,15488449.2270529,0.0,1.0
1995-11-30,26.25,27.5,25.75,26.5,640300,0.573524170804943,0.600834845605179,0.562599900884849,0.578986305764991,29306306.2650177,0.0,1.0
1995-12-01,25.75,26.25,25.75,25.75,125200,0.562599900884849,0.573524170804943,0.562599900884849,0.562599900884849,5730360.05681746,0.0,1.0
1995-12-04,26.0,26.25,25.5,26.25,119000,0.568062035844896,0.573524170804943,0.557137765924802,0.573524170804943,5446588.23291755,0.0,1.0
1995-12-05,26.0,26.0,25.5,25.5,149500,0.568062035844896,0.568062035844896,0.557137765924802,0.557137765924802,6842562.52790903,0.0,1.0
1995-12-06,24.75,26.0,24.75,26.0,144900,0.540751361044661,0.568062035844896,0.540751361044661,0.568062035844896,6632022.1424349,0.0,1.0
1995-12-07,24.5,25.0,24.5,25.0,64000,0.535289226084614,0.546213496004708,0.535289226084614,0.546213496004708,2929257.53703129,0.0,1.0
1995-12-08,23.25,25.0,21.75,24.5,469300,0.507978551284378,0.546213496004708,0.475205741524096,0.535289226084614,21479696.2832623,0.0,1.0
1995-12-11,23.25,23.75,23.0,23.5,175800,0.507978551284378,0.518902821204473,0.502516416324331,0.513440686244426,8046304.29703283,0.0,1.0
1995-12-12,23.75,24.0,23.25,23.25,46800,0.518902821204473,0.52436495616452,0.507978551284378,0.507978551284378,2142019.57395413,0.0,1.0
1995-12-13,23.75,24.0,23.25,23.38,27900,0.518902821204473,0.52436495616452,0.507978551284378,0.510818861463603,1276973.20754958,0.0,1.0
1995-12-14,26.5,26.75,23.25,23.75,574300,0.578986305764991,0.584448440725038,0.507978551284378,0.518902821204473,26285509.4299542,0.0,1.0
1995-12-15,29.5,30.25,25.25,26.75,876500,0.644531925285555,0.660918330165697,0.551675630964755,0.584448440725038,40117097.3626238,0.0,1.0
1995-12-18,28.75,29.75,26.5,29.25,499700,0.628145520405414,0.649994060245603,0.578986305764991,0.639069790325508,22871093.6133521,0.0,1.0
1995-12-19,27.5,28.75,27.5,28.75,178700,0.600834845605179,0.628145520405414,0.600834845605179,0.628145520405414,8179036.27917955,0.0,1.0
1995-12-20,28.0,28.75,27.5,28.25,240700,0.611759115525273,0.628145520405414,0.600834845605179,0.61722125048532,11016754.5181786,0.0,1.0
1995-12-21,30.75,30.75,28.25,28.75,400700,0.671842600085791,0.671842600085791,0.61722125048532,0.628145520405414,18339898.3607568,0.0,1.0
1995-12-22,32.25,34.25,30.63,31.0,932800,0.704615409846073,0.74831248952645,0.669220775304968,0.677304735045838,42693928.602231,0.0,1.0
1995-12-26,31.25,32.75,31.25,32.25,94500,0.682766870005885,0.715539679766168,0.682766870005885,0.704615409846073,4325231.83202276,0.0,1.0
1995-12-27,31.5,32.25,31.25,31.25,298000,0.688229004965932,0.704615409846073,0.682766870005885,0.682766870005885,13639355.4068019,0.0,1.0
1995-12-28,31.88,32.0,30.75,31.75,99800,0.696531450105204,0.699153274886026,0.671842600085791,0.693691139925979,4567810.97180816,0.0,1.0
1995-12-29,32.0,32.75,31.75,32.25,350000,0.699153274886026,0.715539679766168,0.693691139925979,0.704615409846073,16019377.1556399,0.0,1.0
1996-01-02,32.62,33.0,31.25,31.75,380700,0.712699369586943,0.721001814726215,0.682766870005885,0.693691139925979,17424505.3804346,0.0,1.0
1996-01-03,34.0,34.25,32.75,33.0,409300,0.742850354566403,0.74831248952645,0.715539679766168,0.721001814726215,18733517.3422954,0.0,1.0
1996-01-04,32.625,33.0,31.25,31.75,424800,0.712808612286144,0.721001814726215,0.682766870005885,0.693691139925979,19442946.9020452,0.0,1.0
1996-01-05,34.0,34.25,32.75,33.0,247400,0.742850354566403,0.74831248952645,0.715539679766168,0.721001814726215,11323411.1665866,0.0,1.0
1996-01-08,34.38,35.0,34.25,34.75,57900,0.751152799705675,0.764698894406591,0.74831248952645,0.759236759446544,2650062.67803299,0.0,1.0
1996-01-09,35.0,38.0,34.38,34.38,1067500,0.764698894406591,0.830244513927156,0.751152799705675,0.751152799705675,48859100.3247016,0.0,1.0
1996-01-10,34.375,35.0,34.25,34.75,812500,0.751043557006474,0.764698894406591,0.74831248952645,0.759236759446544,37187839.8255925,0.0,1.0
1996-01-11,35.0,38.0,34.375,34.375,315200,0.764698894406591,0.830244513927156,0.751043557006474,0.751043557006474,14426593.3698791,0.0,1.0
1996-01-12,34.125,36.5,34.0,34.25,191000,0.745581422046426,0.797471704166874,0.742850354566403,0.74831248952645,8742002.96207775,0.0,1.0
1996-01-15,33.38,33.75,32.5,33.5,249000,0.729304259865486,0.737388219606356,0.71007754480612,0.731926084646309,11396642.6050124,0.0,1.0
1996-01-16,35.5,36.0,33.25,33.5,407000,0.775623164326685,0.78654743424678,0.726463949686262,0.731926084646309,18628247.1495584,0.0,1.0
1996-01-17,33.375,33.75,32.5,33.5,1109000,0.729195017166285,0.737388219606356,0.71007754480612,0.731926084646309,50758540.7588703,0.0,1.0
1996-01-18,35.5,36.0,33.25,33.5,512800,0.775623164326685,0.78654743424678,0.726463949686262,0.731926084646309,23470676.0154632,0.0,1.0
1996-01-19,37.0,38.25,35.25,35.75,1374800,0.808395974086968,0.835706648887203,0.770161029366638,0.781085299286732,62924113.4673533,0.0,1.0
1996-01-22,38.5,38.5,37.5,38.25,286800,0.84116878384725,0.84116878384725,0.819320244007062,0.835706648887203,13126735.3378215,0.0,1.0
1996-01-23,37.75,38.5,36.25,38.38,1099000,0.824782378967109,0.84116878384725,0.792009569206827,0.838546959066428,50300844.2687091,0.0,1.0
1996-01-24,38.5,38.5,37.5,38.25,691500,0.84116878384725,0.84116878384725,0.819320244007062,0.835706648887203,31649712.2946428,0.0,1.0
1996-01-25,37.75,38.5,36.25,38.375,773800,0.824782378967109,0.84116878384725,0.792009569206827,0.838437716367227,35416554.4086689,0.0,1.0
1996-01-26,39.375,39.75,38.0,38.25,627100,0.860286256207415,0.868479458647486,0.830244513927156,0.835706648887203,28702146.898005,0.0,1.0
1996-01-29,40.75,42.5,40.75,42.0,472800,0.890327998487674,0.928562943208004,0.890327998487674,0.917638673287909,21639890.0548186,0.0,1.0
1996-01-30,36.5,38.75,35.5,38.0,1179800,0.797471704166874,0.846630918807297,0.775623164326685,0.830244513927156,53999031.9092111,0.0,1.0
1996-01-31,40.75,42.5,40.75,42.0,742400,0.890327998487674,0.928562943208004,0.890327998487674,0.917638673287909,33979387.4295629,0.0,1.0
1996-02-01,36.5,38.75,35.5,38.0,570600,0.797471704166874,0.846630918807297,0.775623164326685,0.830244513927156,26116161.7285946,0.0,1.0
1996-02-02,35.75,37.25,34.75,36.75,182100,0.781085299286732,0.813858109047015,0.759236759446544,0.802933839126921,8334653.08583434,0.0,1.0
1996-02-05,35.25,36.5,34.75,36.0,166500,0.770161029366638,0.797471704166874,0.759236759446544,0.78654743424678,7620646.56118296,0.0,1.0
1996-02-06,35.75,35.875,35.0,35.25,140300,0.781085299286732,0.783816366766756,0.764698894406591,0.770161029366638,6421481.75696078,0.0,1.0
1996-02-07,35.5,35.875,34.75,35.75,122200,0.775623164326685,0.783816366766756,0.759236759446544,0.781085299286732,5593051.10976912,0.0,1.0
1996-02-08,34.25,35.25,33.5,35.25,753800,0.74831248952645,0.770161029366638,0.731926084646309,0.770161029366638,34501161.4283466,0.0,1.0
1996-02-09,36.5,38.5,34.0,34.0,827600,0.797471704166874,0.84116878384725,0.742850354566403,0.742850354566403,37878961.5257358,0.0,1.0
1996-02-12,35.75,37.0,35.75,37.0,229900,0.781085299286732,0.808395974086968,0.781085299286732,0.808395974086968,10522442.3088046,0.0,1.0
1996-02-13,37.75,37.75,35.5,35.5,468700,0.824782378967109,0.824782378967109,0.775623164326685,0.775623164326685,21452234.4938526,0.0,1.0
1996-02-14,36.75,38.25,35.75,37.375,332800,0.802933839126921,0.835706648887203,0.781085299286732,0.816589176527038,15232139.1925627,0.0,1.0
1996-02-15,37.875,38.25,36.75,37.25,187100,0.827513446447133,0.835706648887203,0.802933839126921,0.813858109047015,8563501.3309149,0.0,1.0
1996-02-16,37.75,39.0,37.25,38.75,2399600,0.824782378967109,0.852093053767345,0.813858109047015,0.846630918807297,109828849.779067,0.0,1.0
1996-02-20,37.6875,38.375,37.5,37.75,412900,0.823416845227097,0.838437716367227,0.819320244007062,0.824782378967109,18898288.0787534,0.0,1.0
1996-02-21,37.5,38.0,37.25,38.0,188700,0.819320244007062,0.830244513927156,0.813858109047015,0.830244513927156,8636732.76934069,0.0,1.0
1996-02-22,37.75,37.75,37.5,37.75,191900,0.824782378967109,0.824782378967109,0.819320244007062,0.824782378967109,8783195.64619225,0.0,1.0
1996-02-23,38.125,39.0,37.5,37.5,317900,0.83297558140718,0.852093053767345,0.819320244007062,0.819320244007062,14550171.4222226,0.0,1.0
1996-02-26,37.75,38.5,37.5,38.5,156300,0.824782378967109,0.84116878384725,0.819320244007062,0.84116878384725,7153796.1412186,0.0,1.0
1996-02-27,37.625,37.75,37.0,37.75,112100,0.822051311487086,0.824782378967109,0.808395974086968,0.824782378967109,5130777.65470636,0.0,1.0
1996-02-28,36.75,37.75,36.75,37.5,141200,0.802933839126921,0.824782378967109,0.802933839126921,0.819320244007062,6462674.44107528,0.0,1.0
1996-02-29,35.5,37.25,35.5,36.75,212100,0.775623164326685,0.813858109047015,0.775623164326685,0.802933839126921,9707742.55631776,0.0,1.0
1996-03-01,35.0,35.75,34.5,35.75,87300,0.764698894406591,0.781085299286732,0.753774624486497,0.781085299286732,3995690.35910674,0.0,1.0
1996-03-04,36.38,37.5,34.5,34.5,260500,0.794849879386051,0.819320244007062,0.753774624486497,0.753774624486497,11922993.5686977,0.0,1.0
1996-03-05,36.87,37.5,36.38,37.0,257600,0.805555663907743,0.819320244007062,0.794849879386051,0.808395974086968,11790261.5865509,0.0,1.0
1996-03-06,36.375,37.5,34.5,34.5,579100,0.79474063668685,0.819320244007062,0.753774624486497,0.753774624486497,26505203.7452315,0.0,1.0
1996-03-07,36.875,37.5,36.375,37.0,54800,0.805664906606944,0.819320244007062,0.79474063668685,0.808395974086968,2508176.76608304,0.0,1.0
1996-03-08,37.25,38.5,37.0,37.5,1501200,0.813858109047015,0.84116878384725,0.808395974086968,0.819320244007062,68709397.1029901,0.0,1.0
1996-03-11,35.75,36.25,34.75,35.25,736300,0.781085299286732,0.792009569206827,0.759236759446544,0.770161029366638,33700192.5705647,0.0,1.0
1996-03-12,34.38,36.0,34.25,36.0,438800,0.751152799705675,0.78654743424678,0.74831248952645,0.78654743424678,20083721.9882708,0.0,1.0
1996-03-13,35.75,36.25,34.75,35.25,240800,0.781085299286732,0.792009569206827,0.759236759446544,0.770161029366638,11021331.4830802,0.0,1.0
1996-03-14,34.375,36.0,34.25,36.0,631400,0.751043557006474,0.78654743424678,0.74831248952645,0.78654743424678,28898956.3887743,0.0,1.0
1996-03-15,34.75,35.0,33.75,34.5,235600,0.759236759446544,0.764698894406591,0.737388219606356,0.753774624486497,10783329.3081964,0.0,1.0
1996-03-18,30.0,35.5,28.0,34.98,4824800,0.65545619520565,0.775623164326685,0.611759115525273,0.764261923609787,220829402.572946,0.0,1.0
1996-03-19,29.81,32.0,29.5,31.5,1295800,0.651304972636014,0.699153274886026,0.644531925285555,0.688229004965932,59308311.1950803,0.0,1.0
1996-03-20,30.0,35.5,28.0,35.0,801800,0.65545619520565,0.775623164326685,0.611759115525273,0.764698894406591,36698104.5811201,0.0,1.0
1996-03-21,29.875,32.0,29.5,30.75,627400,0.652725127725626,0.699153274886026,0.644531925285555,0.671842600085791,28715877.7927098,0.0,1.0
1996-03-22,28.375,30.25,27.5,29.25,316900,0.619952317965344,0.660918330165697,0.600834845605179,0.639069790325508,14504401.7732065,0.0,1.0
1996-03-25,27.56,30.25,27.5,29.5,588300,0.60214575799559,0.660918330165697,0.600834845605179,0.644531925285555,26926284.5161798,0.0,1.0
1996-03-26,29.38,29.5,26.25,28.0,744200,0.641910100504733,0.644531925285555,0.573524170804943,0.611759115525273,34061772.7977919,0.0,1.0
1996-03-27,27.5625,30.25,27.5,29.5,640100,0.602200379345191,0.660918330165697,0.600834845605179,0.644531925285555,29297152.3352145,0.0,1.0
1996-03-28,29.375,29.5,26.25,28.0,97900,0.641800857805532,0.644531925285555,0.573524170804943,0.611759115525273,4480848.63867755,0.0,1.0
1996-03-29,28.625,29.75,27.75,29.5,421400,0.625414452925391,0.649994060245603,0.606296980565226,0.644531925285555,19287330.0953904,0.0,1.0
1996-04-01,29.0,29.75,28.0,28.38,234900,0.633607655365461,0.649994060245603,0.611759115525273,0.620061560664545,10751290.5538852,0.0,1.0
1996-04-02,29.0,29.75,28.0,28.375,145200,0.633607655365461,0.649994060245603,0.611759115525273,0.619952317965344,6645753.03713974,0.0,1.0
1996-04-03,28.875,29.0,28.25,29.0,1092700,0.630876587885438,0.633607655365461,0.61722125048532,0.633607655365461,50012495.4799076,0.0,1.0
1996-04-04,30.125,30.625,29.0,29.0,398300,0.658187262685673,0.669111532605767,0.633607655365461,0.633607655365461,18230051.2031182,0.0,1.0
1996-04-08,28.75,29.5,28.5,29.25,343400,0.628145520405414,0.644531925285555,0.622683385445367,0.639069790325508,15717297.4721335,0.0,1.0
1996-04-09,28.75,29.5,28.5,29.0,236300,0.628145520405414,0.644531925285555,0.622683385445367,0.633607655365461,10815368.0625077,0.0,1.0
1996-04-10,29.25,30.0,28.5,28.75,333500,0.639069790325508,0.65545619520565,0.622683385445367,0.628145520405414,15264177.946874,0.0,1.0
1996-04-11,29.0,29.5,28.5,28.75,232800,0.633607655365461,0.644531925285555,0.622683385445367,0.628145520405414,10655174.2909513,0.0,1.0
1996-04-12,28.5,29.25,27.75,29.25,229600,0.622683385445367,0.639069790325508,0.606296980565226,0.639069790325508,10508711.4140997,0.0,1.0
1996-04-15,29.5,30.25,28.75,29.75,142300,0.644531925285555,0.660918330165697,0.628145520405414,0.649994060245603,6513021.05499301,0.0,1.0
1996-04-16,29.5,30.25,28.75,29.75,537500,0.644531925285555,0.660918330165697,0.628145520405414,0.649994060245603,24601186.3461612,0.0,1.0
1996-04-17,30.5,30.875,28.75,28.75,615300,0.666380465125744,0.674573667565814,0.628145520405414,0.628145520405414,28162065.0396149,0.0,1.0
1996-04-18,32.625,33.0,30.0,30.375,320900,0.712808612286144,0.721001814726215,0.65545619520565,0.66364939764572,14687480.3692709,0.0,1.0
1996-04-19,33.0,33.75,32.75,33.25,237200,0.721001814726215,0.737388219606356,0.715539679766168,0.726463949686262,10856560.7466222,0.0,1.0
1996-04-22,34.25,34.5,32.5,32.5,305100,0.74831248952645,0.753774624486497,0.71007754480612,0.71007754480612,13964319.9148163,0.0,1.0
1996-04-23,34.25,34.5,32.5,32.5,465500,0.74831248952645,0.753774624486497,0.71007754480612,0.71007754480612,21305771.617001,0.0,1.0
1996-04-24,32.75,35.0,32.5,34.25,239300,0.715539679766168,0.764698894406591,0.71007754480612,0.74831248952645,10952677.009556,0.0,1.0
1996-04-25,32.75,33.25,32.25,32.75,120100,0.715539679766168,0.726463949686262,0.704615409846073,0.715539679766168,5496934.84683527,0.0,1.0
1996-04-26,34.0,34.0,32.75,32.75,77000,0.742850354566403,0.742850354566403,0.715539679766168,0.715539679766168,3524262.97424077,0.0,1.0
1996-04-29,30.5,32.5,30.25,31.75,251500,0.666380465125744,0.71007754480612,0.660918330165697,0.693691139925979,11511066.7275526,0.0,1.0
1996-04-30,30.5,32.5,30.25,31.75,167400,0.666380465125744,0.71007754480612,0.660918330165697,0.693691139925979,7661839.24529746,0.0,1.0
1996-05-01,30.5,31.25,29.25,30.25,304400,0.666380465125744,0.682766870005885,0.639069790325508,0.660918330165697,13932281.1605051,0.0,1.0
1996-05-02,32.38,32.75,30.75,30.75,146100,0.707455720025298,0.715539679766168,0.671842600085791,0.671842600085791,6686945.72125424,0.0,1.0
1996-05-03,31.25,32.625,30.5,31.0,187400,0.682766870005885,0.712808612286144,0.666380465125744,0.677304735045838,8577232.22561974,0.0,1.0
1996-05-06,30.5,32.0,30.5,31.56,148500,0.666380465125744,0.699153274886026,0.666380465125744,0.689539917356343,6796792.87889291,0.0,1.0
1996-05-07,29.25,31.0,29.0,30.5,343800,0.639069790325508,0.677304735045838,0.633607655365461,0.666380465125744,15735605.33174,0.0,1.0
1996-05-08,30.5,32.0,30.5,31.625,345500,0.666380465125744,0.699153274886026,0.666380465125744,0.690960072445956,15813413.7350673,0.0,1.0
1996-05-09,29.25,31.0,29.0,30.5,293700,0.639069790325508,0.677304735045838,0.633607655365461,0.666380465125744,13442545.9160326,0.0,1.0
1996-05-10,30.625,30.75,29.0,29.5,803300,0.669111532605767,0.671842600085791,0.633607655365461,0.644531925285555,36766759.0546443,0.0,1.0
1996-05-13,30.75,30.75,30.25,30.75,36900,0.671842600085791,0.671842600085791,0.660918330165697,0.671842600085791,1688900.0486946,0.0,1.0
1996-05-14,32.62,33.5,30.5,30.5,375600,0.712699369586943,0.731926084646309,0.666380465125744,0.666380465125744,17191080.1704524,0.0,1.0
1996-05-15,30.75,30.75,30.25,30.75,129800,0.671842600085791,0.671842600085791,0.660918330165697,0.671842600085791,5940900.44229158,0.0,1.0
1996-05-16,32.625,33.5,30.5,30.5,162900,0.712808612286144,0.731926084646309,0.666380465125744,0.666380465125744,7455875.82472495,0.0,1.0
1996-05-17,31.75,33.0,31.75,32.25,181900,0.693691139925979,0.721001814726215,0.693691139925979,0.704615409846073,8325499.15603111,0.0,1.0
1996-05-20,39.0,39.87,33.5,34.0,1290400,0.852093053767345,0.871101283428308,0.731926084646309,0.742850354566403,59061155.0903933,0.0,1.0
1996-05-21,37.13,39.0,35.25,39.0,515200,0.811236284266192,0.852093053767345,0.770161029366638,0.852093053767345,23580523.1731019,0.0,1.0
1996-05-22,39.0,39.875,33.5,34.0,299800,0.852093053767345,0.871210526127509,0.731926084646309,0.742850354566403,13721740.7750309,0.0,1.0
1996-05-23,37.125,39.0,35.25,39.0,297400,0.811127041566991,0.852093053767345,0.770161029366638,0.852093053767345,13611893.6173923,0.0,1.0
1996-05-24,37.25,38.625,36.75,37.25,1656000,0.813858109047015,0.843899851327274,0.802933839126921,0.813858109047015,75794538.7706846,0.0,1.0
1996-05-28,33.75,34.5,33.13,34.25,205200,0.737388219606356,0.753774624486497,0.723842124905439,0.74831248952645,9391931.97810656,0.0,1.0
1996-05-29,34.62,35.0,33.5,33.5,290800,0.75639644926732,0.764698894406591,0.731926084646309,0.731926084646309,13309813.9338859,0.0,1.0
1996-05-30,33.75,34.5,33.125,34.25,472900,0.737388219606356,0.753774624486497,0.723732882206238,0.74831248952645,21644467.0197202,0.0,1.0
1996-05-31,34.625,35.0,33.5,33.5,280700,0.756505691966521,0.764698894406591,0.731926084646309,0.731926084646309,12847540.4788232,0.0,1.0
1996-06-03,34.13,35.0,33.75,34.75,176400,0.745690664745627,0.764698894406591,0.737388219606356,0.759236759446544,8073766.08644249,0.0,1.0
1996-06-04,34.125,35.0,33.75,34.75,151400,0.745581422046426,0.764698894406591,0.737388219606356,0.759236759446544,6929524.86103964,0.0,1.0
1996-06-05,34.25,35.25,33.75,34.25,150100,0.74831248952645,0.770161029366638,0.737388219606356,0.74831248952645,6870024.31731869,0.0,1.0
1996-06-06,33.625,34.75,33.0,34.25,292300,0.734657152126332,0.759236759446544,0.721001814726215,0.74831248952645,13378468.4074101,0.0,1.0
1996-06-07,32.75,34.0,31.0,34.0,250500,0.715539679766168,0.742850354566403,0.677304735045838,0.742850354566403,11465297.0785365,0.0,1.0
1996-06-10,30.5,31.75,30.5,31.5,197900,0.666380465125744,0.693691139925979,0.666380465125744,0.688229004965932,9057813.54028893,0.0,1.0
1996-06-11,30.25,31.5,29.75,30.5,254500,0.660918330165697,0.688229004965932,0.649994060245603,0.666380465125744,11648375.674601,0.0,1.0
1996-06-12,30.25,31.5,29.75,30.5,142500,0.660918330165697,0.688229004965932,0.649994060245603,0.666380465125744,6522174.98479622,0.0,1.0
1996-06-13,29.375,30.75,29.25,30.75,223800,0.641800857805532,0.671842600085791,0.639069790325508,0.671842600085791,10243247.4498063,0.0,1.0
1996-06-14,29.75,30.75,29.0,29.25,676700,0.649994060245603,0.671842600085791,0.633607655365461,0.639069790325508,30972321.4892042,0.0,1.0
1996-06-17,23.75,28.25,23.75,27.75,1220500,0.518902821204473,0.61722125048532,0.518902821204473,0.606296980565226,55861856.6241669,0.0,1.0
1996-06-18,23.75,28.25,23.75,25.75,1746300,0.518902821204473,0.61722125048532,0.518902821204473,0.562599900884849,79927538.0768396,0.0,1.0
1996-06-19,21.75,24.5,21.0,24.25,1678900,0.475205741524096,0.535289226084614,0.458819336643955,0.529827091124567,76842663.7331536,0.0,1.0
1996-06-20,25.375,25.5,21.0,23.375,877000,0.554406698444779,0.557137765924802,0.458819336643955,0.510709618764402,40139982.1871318,0.0,1.0
1996-06-21,23.75,25.75,23.25,25.5,545900,0.518902821204473,0.562599900884849,0.507978551284378,0.557137765924802,24985651.3978965,0.0,1.0
1996-06-24,24.25,24.25,23.0,23.0,523000,0.529827091124567,0.529827091124567,0.502516416324331,0.502516416324331,23937526.4354275,0.0,1.0
1996-06-25,24.25,24.25,23.0,23.0,153600,0.529827091124567,0.529827091124567,0.502516416324331,0.502516416324331,7030218.08887509,0.0,1.0
1996-06-26,23.75,24.25,23.25,24.25,112300,0.518902821204473,0.529827091124567,0.507978551284378,0.529827091124567,5139931.58450958,0.0,1.0
1996-06-27,23.0,23.5,22.625,23.5,598500,0.502516416324331,0.513440686244426,0.494323213884261,0.513440686244426,27393134.9361442,0.0,1.0
1996-06-28,23.75,25.0,23.5,24.75,663000,0.518902821204473,0.546213496004708,0.513440686244426,0.540751361044661,30345277.2976835,0.0,1.0
1996-07-01,25.5,25.75,25.0,25.13,185300,0.557137765924802,0.562599900884849,0.546213496004708,0.549053806183933,8481115.9626859,0.0,1.0
1996-07-02,26.0,26.75,25.25,25.62,255100,0.568062035844896,0.584448440725038,0.551675630964755,0.559759590705625,11675837.4640107,0.0,1.0
1996-07-03,25.5,25.75,25.0,25.125,400600,0.557137765924802,0.562599900884849,0.546213496004708,0.548944563484732,18335321.3958552,0.0,1.0
1996-07-05,27.375,27.5,25.5,25.875,164900,0.598103778125155,0.600834845605179,0.557137765924802,0.565330968364873,7547415.12275718,0.0,1.0
1996-07-08,25.0,26.75,25.0,26.62,222600,0.546213496004708,0.584448440725038,0.546213496004708,0.581608130545813,10188323.8709869,0.0,1.0
1996-07-09,24.75,25.75,24.5,25.25,559700,0.540751361044661,0.562599900884849,0.535289226084614,0.551675630964755,25617272.5543189,0.0,1.0
1996-07-10,25.0,26.75,25.0,26.625,267900,0.546213496004708,0.584448440725038,0.546213496004708,0.581717373245014,12261688.9714169,0.0,1.0
1996-07-11,24.75,25.75,24.5,25.25,31700,0.540751361044661,0.562599900884849,0.535289226084614,0.551675630964755,1450897.87381081,0.0,1.0
1996-07-12,23.5,24.875,23.0,24.875,504000,0.513440686244426,0.543482428524684,0.502516416324331,0.543482428524684,23067903.1041214,0.0,1.0
1996-07-15,17.25,20.75,16.25,20.75,977300,0.376887312243249,0.453357201683908,0.35503877240306,0.453357201683908,44730677.983448,0.0,1.0
1996-07-16,17.38,17.75,16.5,17.25,1005700,0.379727622422473,0.387811582163343,0.360500907363107,0.376887312243249,46030536.0155057,0.0,1.0
1996-07-17,17.25,20.75,16.25,20.75,759600,0.376887312243249,0.453357201683908,0.35503877240306,0.453357201683908,34766625.39264,0.0,1.0
1996-07-18,17.375,17.75,16.5,17.25,669300,0.379618379723272,0.387811582163343,0.360500907363107,0.376887312243249,30633626.086485,0.0,1.0
1996-07-19,18.75,19.0,17.5,18.625,451000,0.409660122003531,0.415122256963578,0.382349447203296,0.406929054523507,20642111.7062674,0.0,1.0
1996-07-22,19.25,20.25,18.62,20.25,201600,0.420584391923625,0.442432931763813,0.406819811824307,0.442432931763813,9227161.24164856,0.0,1.0
1996-07-23,18.25,20.0,17.75,18.75,283000,0.398735852083437,0.436970796803766,0.387811582163343,0.409660122003531,12952810.6715602,0.0,1.0
1996-07-24,19.25,20.25,18.625,20.25,295300,0.420584391923625,0.442432931763813,0.406929054523507,0.442432931763813,13515777.3544584,0.0,1.0
1996-07-25,18.25,20.0,17.75,18.75,172700,0.398735852083437,0.436970796803766,0.387811582163343,0.409660122003531,7904418.38508286,0.0,1.0
1996-07-26,18.5625,19.25,16.75,17.5,177500,0.405563520783496,0.420584391923625,0.365963042323154,0.382349447203296,8124112.70036021,0.0,1.0
1996-07-29,18.75,20.0,18.75,20.0,64200,0.409660122003531,0.436970796803766,0.409660122003531,0.436970796803766,2938411.46683451,0.0,1.0
1996-07-30,18.75,19.25,18.62,18.62,50800,0.409660122003531,0.420584391923625,0.406819811824307,0.406819811824307,2325098.17001858,0.0,1.0
1996-07-31,18.75,20.0,18.75,20.0,209000,0.409660122003531,0.436970796803766,0.409660122003531,0.436970796803766,9565856.6443678,0.0,1.0
1996-08-01,18.75,19.25,18.625,18.625,132100,0.409660122003531,0.420584391923625,0.406929054523507,0.406929054523507,6046170.63502864,0.0,1.0
1996-08-02,18.5,18.75,18.0,18.38,442400,0.404197987043484,0.409660122003531,0.39327371712339,0.401576162262661,20248492.7247288,0.0,1.0
1996-08-05,18.0,18.75,17.87,18.75,210700,0.39327371712339,0.409660122003531,0.390433406944165,0.409660122003531,9643665.04769519,0.0,1.0
1996-08-06,17.38,18.5,17.38,17.87,197900,0.379727622422473,0.404197987043484,0.379727622422473,0.390433406944165,9057813.54028893,0.0,1.0
1996-08-07,18.0,18.75,17.875,18.75,1163000,0.39327371712339,0.409660122003531,0.390542649643366,0.409660122003531,53230101.8057404,0.0,1.0
1996-08-08,17.375,18.5,17.375,17.875,1190900,0.379618379723272,0.404197987043484,0.379618379723272,0.390542649643366,54507075.01329,0.0,1.0
1996-08-09,17.625,17.75,17.0,17.25,798000,0.385080514683319,0.387811582163343,0.371425177283201,0.376887312243249,36524179.9148589,0.0,1.0
1996-08-12,20.5,21.0,19.75,20.5,320200,0.447895066723861,0.458819336643955,0.431508661843719,0.447895066723861,14655441.6149596,0.0,1.0
1996-08-13,19.5,20.25,19.25,20.25,291400,0.426046526883672,0.442432931763813,0.420584391923625,0.442432931763813,13337275.7232956,0.0,1.0
1996-08-14,20.5,21.0,19.75,20.5,126000,0.447895066723861,0.458819336643955,0.431508661843719,0.447895066723861,5766975.77603034,0.0,1.0
1996-08-15,19.5,20.5,19.25,20.5,235200,0.426046526883672,0.447895066723861,0.420584391923625,0.447895066723861,10765021.44859,0.0,1.0
1996-08-16,20.375,20.5,19.5,20.0,232300,0.445163999243837,0.447895066723861,0.426046526883672,0.436970796803766,10632289.4664433,0.0,1.0
1996-08-19,20.19,21.75,20.0,21.25,180500,0.441122019373402,0.475205741524096,0.436970796803766,0.464281471604002,8261421.64740856,0.0,1.0
1996-08-20,20.5,21.0,20.13,20.25,123600,0.447895066723861,0.458819336643955,0.439811106982991,0.442432931763813,5657128.61839167,0.0,1.0
1996-08-21,20.1875,21.75,20.0,21.25,225200,0.441067398023802,0.475205741524096,0.436970796803766,0.464281471604002,10307324.9584288,0.0,1.0
1996-08-22,20.5,21.0,20.125,20.25,688100,0.447895066723861,0.458819336643955,0.43970186428379,0.442432931763813,31494095.4879879,0.0,1.0
1996-08-23,20.25,21.0,19.375,20.5,674000,0.442432931763813,0.458819336643955,0.423315459403649,0.447895066723861,30848743.4368608,0.0,1.0
1996-08-26,25.0,25.0,23.0,23.0,598500,0.546213496004708,0.546213496004708,0.502516416324331,0.502516416324331,27393134.9361442,0.0,1.0
1996-08-27,25.31,25.75,23.25,24.25,651200,0.552986543355166,0.562599900884849,0.507978551284378,0.529827091124567,29805195.4392934,0.0,1.0
1996-08-28,25.0,25.0,23.0,23.0,220600,0.546213496004708,0.546213496004708,0.502516416324331,0.502516416324331,10096784.5729547,0.0,1.0
1996-08-29,25.3125,25.75,23.25,24.25,274500,0.553041164704767,0.562599900884849,0.507978551284378,0.529827091124567,12563768.6549233,0.0,1.0
1996-08-30,25.25,26.0,25.0,25.625,196200,0.551675630964755,0.568062035844896,0.546213496004708,0.559868833404826,8980005.13696154,0.0,1.0
1996-09-03,25.25,25.25,23.0,23.75,255000,0.551675630964755,0.551675630964755,0.502516416324331,0.518902821204473,11671260.499109,0.0,1.0
1996-09-04,25.25,25.25,23.0,23.75,261900,0.551675630964755,0.551675630964755,0.502516416324331,0.518902821204473,11987071.0773202,0.0,1.0
1996-09-05,25.8438,26.0,24.75,24.75,578600,0.564649293921859,0.568062035844896,0.540751361044661,0.540751361044661,26482318.9207235,0.0,1.0
1996-09-06,24.875,26.75,24.625,24.75,314600,0.543482428524684,0.584448440725038,0.538020293564637,0.540751361044661,14399131.5804694,0.0,1.0
1996-09-09,27.25,27.87,26.0,27.87,246300,0.595372710645132,0.608918805346048,0.568062035844896,0.608918805346048,11273064.5526688,0.0,1.0
1996-09-10,27.25,27.875,26.0,27.875,193000,0.595372710645132,0.609028048045249,0.568062035844896,0.609028048045249,8833542.26010997,0.0,1.0
1996-09-11,27.25,27.75,26.25,27.5,419000,0.595372710645132,0.606296980565226,0.573524170804943,0.600834845605179,19177482.9377517,0.0,1.0
1996-09-12,27.5,28.5,27.0,27.0,245800,0.600834845605179,0.622683385445367,0.589910575685085,0.589910575685085,11250179.7281608,0.0,1.0
1996-09-13,28.0,28.25,28.0,28.25,568800,0.611759115525273,0.61722125048532,0.611759115525273,0.61722125048532,26033776.3603656,0.0,1.0
1996-09-16,28.75,31.13,28.75,30.75,708600,0.628145520405414,0.680145045225062,0.628145520405414,0.671842600085791,32432373.2928183,0.0,1.0
1996-09-17,28.75,31.125,28.75,29.75,1708900,0.628145520405414,0.680035802525861,0.628145520405414,0.649994060245603,78215753.203637,0.0,1.0
1996-09-18,25.25,29.125,25.0,27.125,539800,0.551675630964755,0.636338722845485,0.546213496004708,0.592641643165108,24706456.5388983,0.0,1.0
1996-09-19,25.375,26.5,25.25,25.5,310700,0.554406698444779,0.578986305764991,0.551675630964755,0.557137765924802,14220629.9493066,0.0,1.0
1996-09-20,26.0,26.5,25.25,25.5,183500,0.568062035844896,0.578986305764991,0.551675630964755,0.557137765924802,8398730.5944569,0.0,1.0
1996-09-23,27.0,27.0,26.0,26.25,127900,0.589910575685085,0.589910575685085,0.568062035844896,0.573524170804943,5853938.10916096,0.0,1.0
1996-09-24,27.0,27.0,26.0,26.25,401900,0.589910575685085,0.589910575685085,0.568062035844896,0.573524170804943,18394821.9395762,0.0,1.0
1996-09-25,27.5,28.0,26.375,26.75,186800,0.600834845605179,0.611759115525273,0.576255238284967,0.584448440725038,8549770.43621007,0.0,1.0
1996-09-26,27.875,28.5,27.25,27.5,292600,0.609028048045249,0.622683385445367,0.595372710645132,0.600834845605179,13392199.3021149,0.0,1.0
1996-09-27,28.25,28.875,27.75,28.625,141800,0.61722125048532,0.630876587885438,0.606296980565226,0.625414452925391,6490136.23048495,0.0,1.0
1996-09-30,28.25,28.38,27.75,28.25,221900,0.61722125048532,0.620061560664545,0.606296980565226,0.61722125048532,10156285.1166757,0.0,1.0
1996-10-01,28.25,28.375,27.75,28.25,134700,0.61722125048532,0.619952317965344,0.606296980565226,0.61722125048532,6165171.72247054,0.0,1.0
1996-10-02,26.87,28.0,26.87,28.0,376200,0.58707026550586,0.611759115525273,0.58707026550586,0.611759115525273,17218541.959862,0.0,1.0
1996-10-03,27.75,28.375,27.25,28.375,332200,0.606296980565226,0.619952317965344,0.595372710645132,0.619952317965344,15204677.403153,0.0,1.0
1996-10-04,26.875,28.0,26.875,28.0,44900,0.587179508205061,0.611759115525273,0.587179508205061,0.611759115525273,2055057.24082351,0.0,1.0
1996-10-07,26.25,27.13,26.25,26.75,89300,0.573524170804943,0.592750885864309,0.573524170804943,0.584448440725038,4087229.65713897,0.0,1.0
1996-10-08,26.25,27.0,26.25,26.25,94000,0.573524170804943,0.589910575685085,0.573524170804943,0.573524170804943,4302347.00751471,0.0,1.0
1996-10-09,26.25,27.125,26.25,26.75,107000,0.573524170804943,0.592641643165108,0.573524170804943,0.584448440725038,4897352.44472419,0.0,1.0
1996-10-10,26.25,27.0,26.25,26.25,185700,0.573524170804943,0.589910575685085,0.573524170804943,0.573524170804943,8499423.82229235,0.0,1.0
1996-10-11,26.25,26.5,26.0,26.25,102900,0.573524170804943,0.578986305764991,0.568062035844896,0.573524170804943,4709696.88375812,0.0,1.0
1996-10-14,26.0,27.0,25.75,26.25,76200,0.568062035844896,0.589910575685085,0.562599900884849,0.573524170804943,3487647.25502788,0.0,1.0
1996-10-15,25.75,26.5,25.5,26.5,53700,0.562599900884849,0.578986305764991,0.557137765924802,0.578986305764991,2457830.15216532,0.0,1.0
1996-10-16,26.0,27.0,25.75,26.25,98500,0.568062035844896,0.589910575685085,0.562599900884849,0.573524170804943,4508310.42808722,0.0,1.0
1996-10-17,25.75,26.5,25.5,26.5,208200,0.562599900884849,0.578986305764991,0.557137765924802,0.578986305764991,9529240.92515491,0.0,1.0
1996-10-18,24.875,26.0,24.75,25.5,159200,0.543482428524684,0.568062035844896,0.540751361044661,0.557137765924802,7286528.12336533,0.0,1.0
1996-10-21,25.0,25.5,24.75,25.0,74200,0.546213496004708,0.557137765924802,0.540751361044661,0.546213496004708,3396107.95699565,0.0,1.0
1996-10-22,24.87,25.25,24.75,24.75,103700,0.543373185825484,0.551675630964755,0.540751361044661,0.540751361044661,4746312.602971,0.0,1.0
1996-10-23,25.0,25.5,24.75,25.0,255500,0.546213496004708,0.557137765924802,0.540751361044661,0.546213496004708,11694145.3236171,0.0,1.0
1996-10-24,24.875,25.25,24.75,24.75,75400,0.543482428524684,0.551675630964755,0.540751361044661,0.540751361044661,3451031.53581499,0.0,1.0
1996-10-25,24.875,25.125,24.75,24.75,327900,0.543482428524684,0.548944563484732,0.540751361044661,0.540751361044661,15007867.9123838,0.0,1.0
1996-10-28,22.5,24.38,22.25,24.0,276300,0.491592146404237,0.532667401303791,0.48613001144419,0.52436495616452,12646154.0231523,0.0,1.0
1996-10-29,21.5,22.5,20.75,22.25,350400,0.469743606564049,0.491592146404237,0.453357201683908,0.48613001144419,16037685.0152463,0.0,1.0
1996-10-30,22.5,24.375,22.25,24.0,240900,0.491592146404237,0.53255815860459,0.48613001144419,0.52436495616452,11025908.4479818,0.0,1.0
1996-10-31,21.5,22.5,20.75,21.75,113800,0.469743606564049,0.491592146404237,0.453357201683908,0.475205741524096,5208586.05803376,0.0,1.0
1996-11-01,23.75,23.75,21.5,21.75,63400,0.518902821204473,0.518902821204473,0.469743606564049,0.475205741524096,2901795.74762162,0.0,1.0
1996-11-04,21.5,23.0,21.5,22.87,265800,0.469743606564049,0.502516416324331,0.469743606564049,0.499676106145107,12165572.7084831,0.0,1.0
1996-11-05,21.5,23.0,21.5,22.875,157600,0.469743606564049,0.502516416324331,0.469743606564049,0.499785348844308,7213296.68493954,0.0,1.0
1996-11-06,22.0,22.25,21.5,21.75,130600,0.480667876484143,0.48613001144419,0.469743606564049,0.475205741524096,5977516.16150447,0.0,1.0
1996-11-07,24.5,24.5,22.25,22.75,140200,0.535289226084614,0.535289226084614,0.48613001144419,0.497054281364284,6416904.79205916,0.0,1.0
1996-11-08,24.75,24.75,23.5,23.75,114200,0.540751361044661,0.540751361044661,0.513440686244426,0.518902821204473,5226893.9176402,0.0,1.0
1996-11-11,24.62,25.0,24.0,24.0,80300,0.537911050865436,0.546213496004708,0.52436495616452,0.52436495616452,3675302.81599395,0.0,1.0
1996-11-12,24.625,25.0,24.0,24.0,186700,0.538020293564637,0.546213496004708,0.52436495616452,0.52436495616452,8545193.47130847,0.0,1.0
1996-11-13,22.875,24.75,22.75,24.5,200800,0.499785348844308,0.540751361044661,0.497054281364284,0.535289226084614,9190545.52243566,0.0,1.0
1996-11-14,24.5,24.75,22.75,23.25,91700,0.535289226084614,0.540751361044661,0.497054281364284,0.507978551284378,4197076.81477764,0.0,1.0
1996-11-15,23.5,24.25,23.5,24.25,664200,0.513440686244426,0.529827091124567,0.513440686244426,0.529827091124567,30400200.8765028,0.0,1.0
1996-11-18,23.0,23.5,22.75,23.25,164300,0.502516416324331,0.513440686244426,0.497054281364284,0.507978551284378,7519953.33334751,0.0,1.0
1996-11-19,23.0,23.5,22.75,23.25,47200,0.502516416324331,0.513440686244426,0.497054281364284,0.507978551284378,2160327.43356058,0.0,1.0
1996-11-20,23.25,23.5,22.75,23.0,243200,0.507978551284378,0.513440686244426,0.497054281364284,0.502516416324331,11131178.6407189,0.0,1.0
1996-11-21,22.75,23.5,22.375,23.25,648600,0.497054281364284,0.513440686244426,0.488861078924214,0.507978551284378,29686194.3518515,0.0,1.0
1996-11-22,22.75,23.0,22.5,22.5,57500,0.497054281364284,0.502516416324331,0.491592146404237,0.491592146404237,2631754.81842655,0.0,1.0
1996-11-25,24.62,25.38,22.75,22.75,420200,0.537911050865436,0.55451594114398,0.497054281364284,0.497054281364284,19232406.5165711,0.0,1.0
1996-11-26,24.625,25.375,22.75,22.75,334000,0.538020293564637,0.554406698444779,0.497054281364284,0.497054281364284,15287062.771382,0.0,1.0
1996-11-27,25.0,25.5,24.75,24.875,121900,0.546213496004708,0.557137765924802,0.540751361044661,0.543482428524684,5579320.21506428,0.0,1.0
1996-11-29,25.69,26.0,25.25,25.75,56100,0.561288988494438,0.568062035844896,0.551675630964755,0.562599900884849,2567677.30980399,0.0,1.0
1996-12-02,25.0,25.62,24.75,25.5,111300,0.546213496004708,0.559759590705625,0.540751361044661,0.557137765924802,5094161.93549347,0.0,1.0
1996-12-03,26.75,27.5,25.5,25.5,356100,0.584448440725038,0.600834845605179,0.557137765924802,0.557137765924802,16298572.0146381,0.0,1.0
1996-12-04,27.25,27.75,26.5,27.0,101900,0.595372710645132,0.606296980565226,0.578986305764991,0.589910575685085,4663927.234742,0.0,1.0
1996-12-05,28.75,29.0,27.25,27.25,431700,0.628145520405414,0.633607655365461,0.595372710645132,0.595372710645132,19758757.4802564,0.0,1.0
1996-12-06,27.5,27.75,26.25,27.0,220200,0.600834845605179,0.606296980565226,0.573524170804943,0.589910575685085,10078476.7133483,0.0,1.0
1996-12-09,28.0,28.0,27.25,28.0,69600,0.611759115525273,0.611759115525273,0.595372710645132,0.611759115525273,3185567.57152153,0.0,1.0
1996-12-10,27.5,28.25,27.25,27.5,105900,0.600834845605179,0.61722125048532,0.595372710645132,0.600834845605179,4847005.83080646,0.0,1.0
1996-12-11,26.5,27.25,25.87,26.75,111000,0.578986305764991,0.595372710645132,0.565221725665672,0.584448440725038,5080431.04078864,0.0,1.0
1996-12-12,25.75,27.25,25.75,26.75,122000,0.562599900884849,0.595372710645132,0.562599900884849,0.584448440725038,5583897.17996589,0.0,1.0
1996-12-13,24.75,26.13,24.5,25.25,121000,0.540751361044661,0.570902346024121,0.535289226084614,0.551675630964755,5538127.53094978,0.0,1.0
1996-12-16,25.62,27.0,25.0,25.0,253400,0.559759590705625,0.589910575685085,0.546213496004708,0.546213496004708,11598029.0606833,0.0,1.0
1996-12-17,25.75,26.0,25.0,25.0,40900,0.562599900884849,0.568062035844896,0.546213496004708,0.546213496004708,1871978.64475906,0.0,1.0
1996-12-18,26.5,27.38,26.0,26.25,117200,0.578986305764991,0.598213020824356,0.568062035844896,0.573524170804943,5364202.86468854,0.0,1.0
1996-12-19,26.87,27.38,26.5,26.5,199300,0.58707026550586,0.598213020824356,0.578986305764991,0.578986305764991,9121891.0489115,0.0,1.0
1996-12-20,25.87,27.13,25.5,27.13,165300,0.565221725665672,0.592750885864309,0.557137765924802,0.592750885864309,7565722.98236362,0.0,1.0
1996-12-23,25.62,26.0,25.5,26.0,179600,0.559759590705625,0.568062035844896,0.557137765924802,0.568062035844896,8220228.96329405,0.0,1.0
1996-12-24,25.5,25.62,25.5,25.62,14200,0.557137765924802,0.559759590705625,0.557137765924802,0.559759590705625,649929.016028817,0.0,1.0
1996-12-26,25.75,26.0,25.5,25.5,38700,0.562599900884849,0.568062035844896,0.557137765924802,0.557137765924802,1771285.41692361,0.0,1.0
1996-12-27,25.62,26.0,25.5,25.75,106000,0.559759590705625,0.568062035844896,0.557137765924802,0.562599900884849,4851582.79570807,0.0,1.0
1996-12-30,25.25,26.25,25.0,25.62,97700,0.551675630964755,0.573524170804943,0.546213496004708,0.559759590705625,4471694.70887433,0.0,1.0
1996-12-31,25.0,25.5,24.62,25.0,198000,0.546213496004708,0.557137765924802,0.537911050865436,0.546213496004708,9062390.50519055,0.0,1.0
1997-01-02,24.5,25.0,24.25,24.75,88400,0.535289226084614,0.546213496004708,0.529827091124567,0.540751361044661,4046036.97302446,0.0,1.0
1997-01-03,25.13,25.25,24.63,25.13,172400,0.549053806183933,0.551675630964755,0.538129536263838,0.549053806183933,7890687.49037802,0.0,1.0
1997-01-06,24.75,26.0,24.75,24.88,179700,0.540751361044661,0.568062035844896,0.540751361044661,0.543591671223885,8224805.92819566,0.0,1.0
1997-01-07,27.0,28.5,26.25,26.5,1503700,0.589910575685085,0.622683385445367,0.573524170804943,0.578986305764991,68823821.2255304,0.0,1.0
1997-01-08,26.63,27.38,26.25,27.25,381000,0.581826615944215,0.598213020824356,0.573524170804943,0.595372710645132,17438236.2751394,0.0,1.0
1997-01-09,26.88,26.88,26.25,26.75,335300,0.587288750904262,0.587288750904262,0.573524170804943,0.584448440725038,15346563.315103,0.0,1.0
1997-01-10,27.88,27.88,26.5,26.63,225600,0.60913729074445,0.60913729074445,0.578986305764991,0.581826615944215,10325632.8180353,0.0,1.0
1997-01-13,27.5,28.0,27.38,27.38,102000,0.600834845605179,0.611759115525273,0.598213020824356,0.598213020824356,4668504.19964361,0.0,1.0
1997-01-14,28.0,28.0,27.25,27.75,636700,0.611759115525273,0.611759115525273,0.595372710645132,0.606296980565226,29141535.5285597,0.0,1.0
1997-01-15,28.25,28.5,27.75,28.0,466300,0.61722125048532,0.622683385445367,0.606296980565226,0.611759115525273,21342387.3362139,0.0,1.0
1997-01-16,29.88,30.25,28.38,28.88,1130200,0.652834370424827,0.660918330165697,0.620061560664545,0.630985830584639,51728857.3180119,0.0,1.0
1997-01-17,30.5,31.63,29.75,31.13,624900,0.666380465125744,0.691069315145157,0.649994060245603,0.680145045225062,28601453.6701695,0.0,1.0
1997-01-20,31.0,31.63,30.25,31.38,400000,0.677304735045838,0.691069315145157,0.660918330165697,0.685607180185109,18307859.6064455,0.0,1.0
1997-01-21,31.25,31.75,30.5,31.13,379200,0.682766870005885,0.693691139925979,0.666380465125744,0.680145045225062,17355850.9069104,0.0,1.0
1997-01-22,30.5,31.38,30.25,31.0,63700,0.666380465125744,0.685607180185109,0.660918330165697,0.677304735045838,2915526.64232645,0.0,1.0
1997-01-23,28.75,30.75,28.75,30.75,188100,0.628145520405414,0.671842600085791,0.628145520405414,0.671842600085791,8609270.97993102,0.0,1.0
1997-01-24,30.0,30.38,28.13,28.5,290200,0.65545619520565,0.663758640344921,0.614599425704497,0.622683385445367,13282352.1444762,0.0,1.0
1997-01-27,29.38,30.75,29.0,30.0,108200,0.641910100504733,0.671842600085791,0.633607655365461,0.65545619520565,4952276.02354352,0.0,1.0
1997-01-28,31.5,32.25,29.5,30.0,624600,0.688229004965932,0.704615409846073,0.644531925285555,0.65545619520565,28587722.7754647,0.0,1.0
1997-01-29,31.75,34.38,31.75,33.75,1769300,0.693691139925979,0.751152799705675,0.693691139925979,0.737388219606356,80980240.0042103,0.0,1.0
1997-01-30,31.88,33.0,31.5,32.75,222400,0.696531450105204,0.721001814726215,0.688229004965932,0.715539679766168,10179169.9411837,0.0,1.0
1997-01-31,32.63,33.38,31.13,31.5,492300,0.712917854985345,0.729304259865486,0.680145045225062,0.688229004965932,22532398.2106329,0.0,1.0
1997-02-03,32.75,33.88,32.38,33.25,306200,0.715539679766168,0.74022852978558,0.707455720025298,0.726463949686262,14014666.5287341,0.0,1.0
1997-02-04,33.0,33.5,32.0,32.5,261600,0.721001814726215,0.731926084646309,0.699153274886026,0.71007754480612,11973340.1826154,0.0,1.0
1997-02-05,33.0,33.75,33.0,33.13,398100,0.721001814726215,0.737388219606356,0.721001814726215,0.723842124905439,18220897.2733149,0.0,1.0
1997-02-06,34.0,34.63,33.0,33.0,772400,0.742850354566403,0.756614934665722,0.721001814726215,0.721001814726215,35352476.9000463,0.0,1.0
1997-02-07,33.88,34.88,33.88,34.13,344200,0.74022852978558,0.762077069625769,0.74022852978558,0.745690664745627,15753913.1913464,0.0,1.0
1997-02-10,33.88,34.75,33.75,33.88,218900,0.74022852978558,0.759236759446544,0.737388219606356,0.74022852978558,10018976.1696273,0.0,1.0
1997-02-11,34.25,34.38,33.88,33.88,210700,0.74831248952645,0.751152799705675,0.74022852978558,0.74022852978558,9643665.04769519,0.0,1.0
1997-02-12,32.63,34.25,32.63,33.75,223600,0.712917854985345,0.74831248952645,0.712917854985345,0.737388219606356,10234093.5200031,0.0,1.0
1997-02-13,32.13,33.0,32.0,32.63,246800,0.701993585065251,0.721001814726215,0.699153274886026,0.712917854985345,11295949.3771769,0.0,1.0
1997-02-14,32.38,32.5,31.25,32.0,348200,0.707455720025298,0.71007754480612,0.682766870005885,0.699153274886026,15936991.7874108,0.0,1.0
1997-02-18,31.63,32.5,31.25,32.5,110700,0.691069315145157,0.71007754480612,0.682766870005885,0.71007754480612,5066700.1460838,0.0,1.0
1997-02-19,31.75,32.5,31.63,31.63,176900,0.693691139925979,0.71007754480612,0.691069315145157,0.691069315145157,8096650.91095055,0.0,1.0
1997-02-20,31.0,31.75,30.63,31.75,229500,0.677304735045838,0.693691139925979,0.669220775304968,0.693691139925979,10504134.4491981,0.0,1.0
1997-02-21,31.0,31.13,30.63,30.75,196500,0.677304735045838,0.680145045225062,0.669220775304968,0.671842600085791,8993736.03166638,0.0,1.0
1997-02-24,30.25,31.5,30.25,31.0,216900,0.660918330165697,0.688229004965932,0.660918330165697,0.677304735045838,9927436.87159509,0.0,1.0
1997-02-25,30.13,30.63,29.63,30.38,224400,0.658296505384874,0.669220775304968,0.64737223546478,0.663758640344921,10270709.239216,0.0,1.0
1997-02-26,32.0,32.25,30.0,30.0,266600,0.699153274886026,0.704615409846073,0.65545619520565,0.65545619520565,12202188.427696,0.0,1.0
1997-02-27,30.25,32.0,30.25,31.88,192500,0.660918330165697,0.699153274886026,0.660918330165697,0.696531450105204,8810657.43560192,0.0,1.0
1997-02-28,30.5,31.0,30.25,30.38,135800,0.666380465125744,0.677304735045838,0.660918330165697,0.663758640344921,6215518.33638826,0.0,1.0
1997-03-03,30.19,30.5,30.13,30.13,88600,0.659607417775285,0.666380465125744,0.658296505384874,0.658296505384874,4055190.90282769,0.0,1.0
1997-03-04,28.5,30.13,27.75,30.13,516200,0.622683385445367,0.658296505384874,0.606296980565226,0.658296505384874,23626292.822118,0.0,1.0
1997-03-05,29.38,29.38,28.5,28.75,195300,0.641910100504733,0.641910100504733,0.622683385445367,0.628145520405414,8938812.45284704,0.0,1.0
1997-03-06,29.0,29.5,28.5,29.38,92300,0.633607655365461,0.644531925285555,0.622683385445367,0.641910100504733,4224538.60418731,0.0,1.0
1997-03-07,30.0,30.0,28.88,28.88,145500,0.65545619520565,0.65545619520565,0.630985830584639,0.630985830584639,6659483.93184456,0.0,1.0
1997-03-10,29.75,30.5,29.75,29.75,76900,0.649994060245603,0.666380465125744,0.649994060245603,0.649994060245603,3519686.00933915,0.0,1.0
1997-03-11,30.13,31.38,29.75,30.5,217600,0.658296505384874,0.685607180185109,0.649994060245603,0.666380465125744,9959475.62590638,0.0,1.0
1997-03-12,29.38,30.13,29.25,29.75,161200,0.641910100504733,0.658296505384874,0.639069790325508,0.649994060245603,7378067.42139755,0.0,1.0
1997-03-13,28.0,29.5,27.38,29.5,230300,0.611759115525273,0.644531925285555,0.598213020824356,0.644531925285555,10540750.168411,0.0,1.0
1997-03-14,29.38,29.75,27.88,28.25,224800,0.641910100504733,0.649994060245603,0.60913729074445,0.61722125048532,10289017.0988224,0.0,1.0
1997-03-17,28.63,29.75,28.25,29.5,242800,0.625523695624592,0.649994060245603,0.61722125048532,0.644531925285555,11112870.7811124,0.0,1.0
1997-03-18,28.25,28.88,27.75,28.5,141600,0.61722125048532,0.630985830584639,0.606296980565226,0.622683385445367,6480982.30068172,0.0,1.0
1997-03-19,26.0,28.38,25.38,28.13,566700,0.568062035844896,0.620061560664545,0.55451594114398,0.614599425704497,25937660.0974317,0.0,1.0
1997-03-20,26.0,26.38,25.75,26.0,535400,0.568062035844896,0.576364480984168,0.562599900884849,0.568062035844896,24505070.0832274,0.0,1.0
1997-03-21,25.0,26.5,24.38,26.25,319900,0.546213496004708,0.578986305764991,0.532667401303791,0.573524170804943,14641710.7202548,0.0,1.0
1997-03-24,25.38,25.75,25.0,25.25,183100,0.55451594114398,0.562599900884849,0.546213496004708,0.551675630964755,8380422.73485044,0.0,1.0
1997-03-25,25.13,26.0,24.75,25.38,176700,0.549053806183933,0.568062035844896,0.540751361044661,0.55451594114398,8087496.98114731,0.0,1.0
1997-03-26,25.13,25.25,24.63,25.25,173900,0.549053806183933,0.551675630964755,0.538129536263838,0.551675630964755,7959341.96390219,0.0,1.0
1997-03-27,24.88,26.13,24.63,25.0,268300,0.543591671223885,0.570902346024121,0.538129536263838,0.546213496004708,12279996.8310234,0.0,1.0
1997-03-31,22.88,25.0,22.88,25.0,204600,0.499894591543509,0.546213496004708,0.499894591543509,0.546213496004708,9364470.18869689,0.0,1.0
1997-04-01,23.0,23.63,22.75,23.13,253700,0.502516416324331,0.51628099642365,0.497054281364284,0.505356726503556,11611759.9553881,0.0,1.0
1997-04-02,23.0,23.38,22.5,23.13,103800,0.502516416324331,0.510818861463603,0.491592146404237,0.505356726503556,4750889.56787262,0.0,1.0
1997-04-03,23.75,23.75,22.75,23.0,119100,0.518902821204473,0.518902821204473,0.497054281364284,0.502516416324331,5451165.19781916,0.0,1.0
1997-04-04,25.88,25.88,23.38,23.5,380600,0.565440211064074,0.565440211064074,0.510818861463603,0.513440686244426,17419928.4155329,0.0,1.0
1997-04-07,26.63,27.75,26.38,26.5,161600,0.581826615944215,0.606296980565226,0.576364480984168,0.578986305764991,7396375.281004,0.0,1.0
1997-04-08,27.5,27.63,26.5,26.5,119700,0.600834845605179,0.603675155784403,0.578986305764991,0.578986305764991,5478626.98722883,0.0,1.0
1997-04-09,26.63,27.75,26.38,27.38,59900,0.581826615944215,0.606296980565226,0.576364480984168,0.598213020824356,2741601.97606522,0.0,1.0
1997-04-10,26.88,27.0,25.88,26.63,97800,0.587288750904262,0.589910575685085,0.565440211064074,0.581826615944215,4476271.67377594,0.0,1.0
1997-04-11,25.63,27.25,25.0,25.75,241600,0.559978076104027,0.595372710645132,0.546213496004708,0.562599900884849,11057947.2022931,0.0,1.0
1997-04-14,26.25,26.5,25.25,25.75,130100,0.573524170804943,0.578986305764991,0.551675630964755,0.562599900884849,5954631.33699642,0.0,1.0
1997-04-15,26.38,27.0,26.25,26.5,38100,0.576364480984168,0.589910575685085,0.573524170804943,0.578986305764991,1743823.62751394,0.0,1.0
1997-04-16,23.81,26.38,23.75,26.38,267400,0.520213733594884,0.576364480984168,0.518902821204473,0.576364480984168,12238804.1469088,0.0,1.0
1997-04-17,23.25,24.5,23.25,24.25,212100,0.507978551284378,0.535289226084614,0.507978551284378,0.529827091124567,9707742.55631776,0.0,1.0
1997-04-18,23.75,24.0,23.0,23.38,212800,0.518902821204473,0.52436495616452,0.502516416324331,0.510818861463603,9739781.31062903,0.0,1.0
1997-04-21,21.63,24.38,21.38,24.0,278500,0.472583916743273,0.532667401303791,0.467121781783226,0.52436495616452,12746847.2509877,0.0,1.0
1997-04-22,22.63,22.75,21.13,21.63,486500,0.494432456583462,0.497054281364284,0.461659646823179,0.472583916743273,22266934.2463394,0.0,1.0
1997-04-23,22.75,23.0,22.13,22.88,216700,0.497054281364284,0.502516416324331,0.483508186663368,0.499894591543509,9918282.94179188,0.0,1.0
1997-04-24,22.27,23.13,22.27,23.13,54200,0.486566982240994,0.505356726503556,0.486566982240994,0.505356726503556,2480714.97667337,0.0,1.0
1997-04-25,22.13,22.88,21.25,22.0,134500,0.483508186663368,0.499894591543509,0.464281471604002,0.480667876484143,6156017.79266731,0.0,1.0
1997-04-28,21.75,22.38,21.75,21.75,36100,0.475205741524096,0.488970321623415,0.475205741524096,0.475205741524096,1652284.32948171,0.0,1.0
1997-04-29,22.06,22.5,21.88,22.5,57700,0.481978788874554,0.491592146404237,0.47804605170332,0.491592146404237,2640908.74822977,0.0,1.0
1997-04-30,22.13,22.38,21.63,22.13,175300,0.483508186663368,0.488970321623415,0.472583916743273,0.483508186663368,8023419.47252475,0.0,1.0
1997-05-01,23.5,23.75,21.88,22.63,214700,0.513440686244426,0.518902821204473,0.47804605170332,0.494432456583462,9826743.64375964,0.0,1.0
1997-05-02,25.13,25.38,24.0,24.88,280600,0.549053806183933,0.55451594114398,0.52436495616452,0.543591671223885,12842963.5139215,0.0,1.0
1997-05-05,27.38,27.63,25.0,25.25,464900,0.598213020824356,0.603675155784403,0.546213496004708,0.551675630964755,21278309.8275913,0.0,1.0
1997-05-06,28.0,28.0,27.13,27.25,213300,0.611759115525273,0.611759115525273,0.592750885864309,0.595372710645132,9762666.13513709,0.0,1.0
1997-05-07,25.75,27.5,25.5,26.31,357100,0.562599900884849,0.600834845605179,0.557137765924802,0.574835083195355,16344341.6636543,0.0,1.0
1997-05-08,25.25,26.25,25.25,26.0,217400,0.551675630964755,0.573524170804943,0.551675630964755,0.568062035844896,9950321.69610316,0.0,1.0
1997-05-09,23.88,25.5,23.88,24.63,151100,0.521743131383697,0.557137765924802,0.521743131383697,0.538129536263838,6915793.96633481,0.0,1.0
1997-05-12,23.75,24.63,23.63,24.0,191200,0.518902821204473,0.538129536263838,0.51628099642365,0.52436495616452,8751156.89188097,0.0,1.0
1997-05-13,24.75,25.25,23.25,23.75,243700,0.540751361044661,0.551675630964755,0.507978551284378,0.518902821204473,11154063.4652269,0.0,1.0
1997-05-14,24.75,25.25,24.5,24.75,125700,0.540751361044661,0.551675630964755,0.535289226084614,0.540751361044661,5753244.88132551,0.0,1.0
1997-05-15,24.13,24.75,23.75,24.13,216000,0.527205266343744,0.540751361044661,0.518902821204473,0.527205266343744,9886244.1874806,0.0,1.0
1997-05-16,24.5,24.63,23.75,24.25,34600,0.535289226084614,0.538129536263838,0.518902821204473,0.529827091124567,1583629.85595754,0.0,1.0
1997-05-19,25.38,25.63,24.0,24.5,107500,0.55451594114398,0.559978076104027,0.52436495616452,0.535289226084614,4920237.26923224,0.0,1.0
1997-05-20,25.13,25.63,24.75,25.38,109000,0.549053806183933,0.559978076104027,0.540751361044661,0.55451594114398,4988891.74275641,0.0,1.0
1997-05-21,25.5,26.25,25.0,25.0,301400,0.557137765924802,0.573524170804943,0.546213496004708,0.546213496004708,13794972.2134567,0.0,1.0
1997-05-22,25.63,26.0,25.38,25.5,201800,0.559978076104027,0.568062035844896,0.55451594114398,0.557137765924802,9236315.17145177,0.0,1.0
1997-05-23,26.5,26.5,25.75,26.0,149000,0.578986305764991,0.578986305764991,0.562599900884849,0.568062035844896,6819677.70340096,0.0,1.0
1997-05-27,26.38,27.38,25.75,26.63,312300,0.576364480984168,0.598213020824356,0.562599900884849,0.581826615944215,14293861.3877324,0.0,1.0
1997-05-28,26.25,26.75,26.0,26.38,118100,0.573524170804943,0.584448440725038,0.568062035844896,0.576364480984168,5405395.54880305,0.0,1.0
1997-05-29,26.88,27.5,26.88,27.0,116700,0.587288750904262,0.600834845605179,0.587288750904262,0.589910575685085,5341318.04018049,0.0,1.0
1997-05-30,27.13,27.38,26.63,26.63,122900,0.592750885864309,0.598213020824356,0.581826615944215,0.581826615944215,5625089.8640804,0.0,1.0
1997-06-02,27.75,27.75,26.88,27.13,160400,0.606296980565226,0.606296980565226,0.587288750904262,0.592750885864309,7341451.70218466,0.0,1.0
1997-06-03,28.25,28.88,27.75,27.75,196700,0.61722125048532,0.630985830584639,0.606296980565226,0.606296980565226,9002889.9614696,0.0,1.0
1997-06-04,28.25,28.88,28.13,28.25,81900,0.61722125048532,0.630985830584639,0.614599425704497,0.61722125048532,3748534.25441973,0.0,1.0
1997-06-05,28.75,29.0,28.25,28.38,134500,0.628145520405414,0.633607655365461,0.61722125048532,0.620061560664545,6156017.79266732,0.0,1.0
1997-06-06,28.75,29.0,28.25,28.63,171300,0.628145520405414,0.633607655365461,0.61722125048532,0.625523695624592,7840340.87646031,0.0,1.0
1997-06-09,28.75,29.13,28.38,28.5,148700,0.628145520405414,0.636447965544686,0.620061560664545,0.622683385445367,6805946.80869613,0.0,1.0
1997-06-10,28.75,29.63,28.75,29.0,149100,0.628145520405414,0.64737223546478,0.628145520405414,0.633607655365461,6824254.66830258,0.0,1.0
1997-06-11,28.63,29.0,28.63,29.0,28900,0.625523695624592,0.633607655365461,0.625523695624592,0.633607655365461,1322742.85656569,0.0,1.0
1997-06-12,29.5,29.5,28.63,29.25,88700,0.644531925285555,0.644531925285555,0.625523695624592,0.639069790325508,4059767.8677293,0.0,1.0
1997-06-13,29.88,30.13,29.25,29.5,131800,0.652834370424827,0.658296505384874,0.639069790325508,0.644531925285555,6032439.74032381,0.0,1.0
1997-06-16,29.75,30.13,29.5,30.13,135100,0.649994060245603,0.658296505384874,0.644531925285555,0.658296505384874,6183479.58207698,0.0,1.0
1997-06-17,30.13,30.13,29.13,29.75,160100,0.658296505384874,0.658296505384874,0.636447965544686,0.649994060245603,7327720.80747983,0.0,1.0
1997-06-18,29.69,30.13,29.5,29.75,184200,0.648683147855191,0.658296505384874,0.644531925285555,0.649994060245603,8430769.34876818,0.0,1.0
1997-06-19,30.63,32.0,29.88,31.13,513600,0.669220775304968,0.699153274886026,0.652834370424827,0.680145045225062,23507291.7346761,0.0,1.0
1997-06-20,32.13,32.25,30.25,31.0,747800,0.701993585065251,0.704615409846073,0.660918330165697,0.677304735045838,34226543.5342499,0.0,1.0
1997-06-23,31.38,32.0,31.38,31.75,266700,0.685607180185109,0.699153274886026,0.685607180185109,0.693691139925979,12206765.3925976,0.0,1.0
1997-06-24,31.5,31.63,31.0,31.38,254700,0.688229004965932,0.691069315145157,0.677304735045838,0.685607180185109,11657529.6044042,0.0,1.0
1997-06-25,29.63,31.25,29.5,31.13,190500,0.64737223546478,0.682766870005885,0.644531925285555,0.680145045225062,8719118.13756969,0.0,1.0
1997-06-26,27.88,29.5,26.88,29.38,499600,0.60913729074445,0.644531925285555,0.587288750904262,0.641910100504733,22866516.6484505,0.0,1.0
1997-06-27,28.0,28.38,27.88,28.0,179200,0.611759115525273,0.620061560664545,0.60913729074445,0.611759115525273,8201921.1036876,0.0,1.0
1997-06-30,27.63,28.13,26.63,28.0,507000,0.603675155784403,0.614599425704497,0.581826615944215,0.611759115525273,23205212.0511697,0.0,1.0
1997-07-01,27.13,27.38,26.75,26.75,115700,0.592750885864309,0.598213020824356,0.584448440725038,0.584448440725038,5295548.39116438,0.0,1.0
1997-07-02,27.0,27.13,26.75,27.0,112500,0.589910575685085,0.592750885864309,0.584448440725038,0.589910575685085,5149085.51431281,0.0,1.0
1997-07-03,26.75,27.13,26.63,27.0,119800,0.584448440725038,0.592750885864309,0.581826615944215,0.589910575685085,5483203.95213044,0.0,1.0
1997-07-07,25.5,27.63,25.44,26.75,224600,0.557137765924802,0.603675155784403,0.555826853534391,0.584448440725038,10279863.1690192,0.0,1.0
1997-07-08,25.25,26.5,25.0,25.75,555200,0.551675630964755,0.578986305764991,0.546213496004708,0.562599900884849,25411309.1337464,0.0,1.0
1997-07-09,25.44,26.13,25.38,25.5,251300,0.555826853534391,0.570902346024121,0.55451594114398,0.557137765924802,11501912.7977494,0.0,1.0
1997-07-10,25.38,25.5,24.75,25.13,146800,0.55451594114398,0.557137765924802,0.540751361044661,0.549053806183933,6718984.47556551,0.0,1.0
1997-07-11,25.06,25.63,25.0,25.13,339500,0.547524408395119,0.559978076104027,0.546213496004708,0.549053806183933,15538795.8409707,0.0,1.0
1997-07-14,24.75,25.0,24.0,24.5,530300,0.540751361044661,0.546213496004708,0.52436495616452,0.535289226084614,24271644.8732452,0.0,1.0
1997-07-15,25.13,25.25,24.75,24.75,395100,0.549053806183933,0.551675630964755,0.540751361044661,0.540751361044661,18083588.3262666,0.0,1.0
1997-07-16,25.88,26.75,25.88,26.63,146300,0.565440211064074,0.584448440725038,0.565440211064074,0.581826615944215,6696099.65105745,0.0,1.0
1997-07-17,26.0,26.25,25.75,26.0,114700,0.568062035844896,0.573524170804943,0.562599900884849,0.568062035844896,5249778.74214826,0.0,1.0
1997-07-18,25.75,26.5,25.75,25.88,163700,0.562599900884849,0.578986305764991,0.562599900884849,0.565440211064074,7492491.54393784,0.0,1.0
1997-07-21,26.75,27.25,25.38,25.88,342200,0.584448440725038,0.595372710645132,0.55451594114398,0.565440211064074,15662373.8933142,0.0,1.0
1997-07-22,27.13,28.63,27.0,28.0,314500,0.592750885864309,0.625523695624592,0.589910575685085,0.611759115525273,14394554.6155678,0.0,1.0
1997-07-23,27.44,27.5,27.13,27.44,205800,0.599523933214768,0.600834845605179,0.592750885864309,0.599523933214768,9419393.76751623,0.0,1.0
1997-07-24,27.56,27.75,26.13,26.88,313400,0.60214575799559,0.606296980565226,0.570902346024121,0.587288750904262,14344208.0016501,0.0,1.0
1997-07-25,28.5,29.06,27.75,28.5,435400,0.622683385445367,0.634918567755873,0.606296980565226,0.622683385445367,19928105.181616,0.0,1.0
1997-07-28,28.63,29.0,28.5,28.75,250400,0.625523695624592,0.633607655365461,0.622683385445367,0.628145520405414,11460720.1136349,0.0,1.0
1997-07-29,27.63,28.0,27.5,27.75,226000,0.603675155784403,0.611759115525273,0.600834845605179,0.606296980565226,10343940.6776417,0.0,1.0
1997-07-30,28.63,28.75,27.5,27.75,224000,0.625523695624592,0.628145520405414,0.600834845605179,0.606296980565226,10252401.3796095,0.0,1.0
1997-07-31,28.25,28.75,28.0,28.63,116000,0.61722125048532,0.628145520405414,0.611759115525273,0.625523695624592,5309279.28586921,0.0,1.0
1997-08-01,28.5,28.75,27.5,28.0,250800,0.622683385445367,0.628145520405414,0.600834845605179,0.611759115525273,11479027.9732414,0.0,1.0
1997-08-04,28.5,28.88,28.25,28.5,148200,0.622683385445367,0.630985830584639,0.61722125048532,0.622683385445367,6783061.98418808,0.0,1.0
1997-08-05,29.25,29.38,28.5,28.5,267100,0.639069790325508,0.641910100504733,0.622683385445367,0.622683385445367,12225073.252204,0.0,1.0
1997-08-06,28.88,29.25,28.63,29.02,88600,0.630985830584639,0.639069790325508,0.625523695624592,0.634044626162265,4055190.90282769,0.0,1.0
1997-08-07,28.38,29.0,28.13,28.88,195300,0.620061560664545,0.633607655365461,0.614599425704497,0.630985830584639,8938812.45284703,0.0,1.0
1997-08-08,28.0,28.13,27.5,28.0,250300,0.611759115525273,0.614599425704497,0.600834845605179,0.611759115525273,11456143.1487333,0.0,1.0
1997-08-11,28.0,28.0,27.5,27.5,64400,0.611759115525273,0.611759115525273,0.600834845605179,0.600834845605179,2947565.39663773,0.0,1.0
1997-08-12,27.91,28.25,27.5,27.75,155300,0.609792746939656,0.61722125048532,0.600834845605179,0.606296980565226,7108026.49220248,0.0,1.0
1997-08-13,27.75,28.38,27.5,28.0,174100,0.606296980565226,0.620061560664545,0.600834845605179,0.611759115525273,7968495.89370542,0.0,1.0
1997-08-14,27.94,28.13,27.5,27.5,84700,0.610448203134862,0.614599425704497,0.600834845605179,0.600834845605179,3876689.27166484,0.0,1.0
1997-08-15,28.25,28.25,27.88,27.88,125500,0.61722125048532,0.61722125048532,0.60913729074445,0.60913729074445,5744090.95152229,0.0,1.0
1997-08-18,28.0,28.38,27.75,28.0,104000,0.611759115525273,0.620061560664545,0.606296980565226,0.611759115525273,4760043.49767584,0.0,1.0
1997-08-19,28.88,28.88,28.0,28.0,63800,0.630985830584639,0.630985830584639,0.611759115525273,0.611759115525273,2920103.60722806,0.0,1.0
1997-08-20,30.25,30.88,28.75,29.0,778600,0.660918330165697,0.674682910265015,0.628145520405414,0.633607655365461,35636248.7239462,0.0,1.0
1997-08-21,30.13,30.63,30.0,30.5,157000,0.658296505384874,0.669220775304968,0.65545619520565,0.666380465125744,7185834.89552988,0.0,1.0
1997-08-22,29.5,30.0,29.5,29.75,162000,0.644531925285555,0.65545619520565,0.644531925285555,0.649994060245603,7414683.14061045,0.0,1.0
1997-08-25,31.88,32.0,29.5,29.5,766900,0.696531450105204,0.699153274886026,0.644531925285555,0.644531925285555,35100743.8304577,0.0,1.0
1997-08-26,32.0,32.25,31.25,31.88,346300,0.699153274886026,0.704615409846073,0.682766870005885,0.696531450105204,15850029.4542802,0.0,1.0
1997-08-27,32.0,32.13,31.75,32.0,122500,0.699153274886026,0.701993585065251,0.693691139925979,0.699153274886026,5606782.00447395,0.0,1.0
1997-08-28,31.75,32.0,31.38,31.75,127200,0.693691139925979,0.699153274886026,0.685607180185109,0.693691139925979,5821899.35484969,0.0,1.0
1997-08-29,32.38,33.0,31.75,31.75,192700,0.707455720025298,0.721001814726215,0.693691139925979,0.693691139925979,8819811.36540514,0.0,1.0
1997-09-02,33.5,33.88,32.38,32.5,324300,0.731926084646309,0.74022852978558,0.707455720025298,0.71007754480612,14843097.1759257,0.0,1.0
1997-09-03,34.13,34.5,33.38,33.38,429900,0.745690664745627,0.753774624486497,0.729304259865486,0.729304259865486,19676372.1120274,0.0,1.0
1997-09-04,35.75,36.0,34.0,34.63,522300,0.781085299286732,0.78654743424678,0.742850354566403,0.756614934665722,23905487.6811163,0.0,1.0
1997-09-05,36.5,36.5,35.75,36.0,444800,0.797471704166874,0.797471704166874,0.781085299286732,0.78654743424678,20358339.8823674,0.0,1.0
1997-09-08,38.13,38.75,35.5,36.25,881100,0.833084824106381,0.846630918807297,0.775623164326685,0.792009569206827,40327637.7480979,0.0,1.0
1997-09-09,38.88,39.38,37.5,38.25,588300,0.849471228986522,0.860395498906616,0.819320244007062,0.835706648887203,26926284.5161798,0.0,1.0
1997-09-10,37.25,39.0,37.0,38.75,498900,0.813858109047015,0.852093053767345,0.808395974086968,0.846630918807297,22834477.8941392,0.0,1.0
1997-09-11,36.38,37.25,35.25,36.25,621900,0.794849879386051,0.813858109047015,0.770161029366638,0.792009569206827,28464144.7231212,0.0,1.0
1997-09-12,38.88,39.25,36.38,36.63,648900,0.849471228986522,0.857555188727392,0.794849879386051,0.800312014346098,29699925.2465563,0.0,1.0
1997-09-15,39.13,39.88,38.38,38.88,771000,0.854933363946569,0.87131976882671,0.838546959066428,0.849471228986522,35288399.3914238,0.0,1.0
1997-09-16,39.5,39.75,38.5,38.88,493600,0.863017323687439,0.868479458647486,0.84116878384725,0.849471228986522,22591898.7543538,0.0,1.0
1997-09-17,45.38,47.25,39.88,41.88,3404900,0.991486737947746,1.0323435074489,0.87131976882671,0.915016848507087,155841077.934966,0.0,1.0
1997-09-18,44.75,46.25,44.0,44.75,993300,0.977722157848427,1.01049496760871,0.961335752968286,0.977722157848427,45462992.3677059,0.0,1.0
1997-09-19,45.0,45.5,44.0,45.0,406400,0.983184292808474,0.994108562728569,0.961335752968286,0.983184292808474,18600785.3601487,0.0,1.0
1997-09-22,46.0,46.25,44.75,45.0,367200,1.00503283264866,1.01049496760871,0.977722157848427,0.983184292808474,16806615.1187171,0.0,1.0
1997-09-23,44.25,46.5,43.75,46.0,534100,0.966797887928333,1.01595710256876,0.955873618008239,1.00503283264866,24445569.5395064,0.0,1.0
1997-09-24,44.5,45.0,43.75,44.5,186800,0.97226002288838,0.983184292808474,0.955873618008239,0.97226002288838,8549770.43621007,0.0,1.0
1997-09-25,46.13,46.5,43.75,44.0,590800,1.00787314282789,1.01595710256876,0.955873618008239,0.961335752968286,27040708.63872,0.0,1.0
1997-09-26,45.0,46.38,45.0,46.13,444600,0.983184292808474,1.01333527778793,0.983184292808474,1.00787314282789,20349185.9525642,0.0,1.0
1997-09-29,45.0,46.5,44.5,46.0,805600,0.983184292808474,1.01595710256876,0.97226002288838,1.00503283264866,36872029.2473814,0.0,1.0
1997-09-30,44.38,45.13,43.5,45.13,447400,0.969638198107558,0.986024602987699,0.950411483048192,0.986024602987699,20477340.9698093,0.0,1.0
1997-10-01,44.0,45.13,43.75,44.25,210100,0.961335752968286,0.986024602987699,0.955873618008239,0.966797887928333,9616203.25828552,0.0,1.0
1997-10-02,42.13,44.5,40.75,44.0,581900,0.920478983467134,0.97226002288838,0.890327998487674,0.961335752968286,26633358.7624767,0.0,1.0
1997-10-03,44.38,45.5,42.25,44.75,682000,0.969638198107558,0.994108562728569,0.923100808247957,0.977722157848427,31214900.6289896,0.0,1.0
1997-10-06,44.88,45.13,44.0,44.88,143200,0.980562468027652,0.986024602987699,0.961335752968286,0.980562468027652,6554213.7391075,0.0,1.0
1997-10-07,44.5,45.0,44.25,44.75,91200,0.97226002288838,0.983184292808474,0.966797887928333,0.977722157848427,4174191.99026959,0.0,1.0
1997-10-08,44.5,44.88,44.25,44.63,456600,0.97226002288838,0.980562468027652,0.966797887928333,0.975100333067605,20898421.7407576,0.0,1.0
1997-10-09,44.63,44.88,43.63,44.0,223400,0.975100333067605,0.980562468027652,0.953251793227416,0.961335752968286,10224939.5901998,0.0,1.0
1997-10-10,43.13,44.5,42.75,44.25,479700,0.942327523307322,0.97226002288838,0.934025078168051,0.966797887928333,21955700.6330298,0.0,1.0
1997-10-13,42.88,43.5,42.5,43.0,182800,0.936865388347275,0.950411483048192,0.928562943208004,0.939487213128098,8366691.84014562,0.0,1.0
1997-10-14,42.88,43.13,42.5,42.5,119900,0.936865388347275,0.942327523307322,0.928562943208004,0.928562943208004,5487780.91703205,0.0,1.0
1997-10-15,42.0,43.0,41.75,42.63,200000,0.917638673287909,0.939487213128098,0.912176538327862,0.931403253387228,9153929.80322278,0.0,1.0
1997-10-16,39.25,42.13,38.5,41.75,549700,0.857555188727392,0.920478983467134,0.84116878384725,0.912176538327862,25159576.0641578,0.0,1.0
1997-10-17,38.13,39.25,36.38,39.0,517700,0.833084824106381,0.857555188727392,0.794849879386051,0.852093053767345,23694947.2956421,0.0,1.0
1997-10-20,38.75,39.0,37.75,37.88,238000,0.846630918807297,0.852093053767345,0.824782378967109,0.827622689146334,10893176.4658351,0.0,1.0
1997-10-21,40.38,41.0,38.88,39.63,388000,0.882244038746804,0.895790133447721,0.849471228986522,0.865857633866663,17758623.8182522,0.0,1.0
1997-10-22,40.5,40.88,39.75,40.5,294800,0.884865863527627,0.893168308666899,0.868479458647486,0.884865863527627,13492892.5299504,0.0,1.0
1997-10-23,40.0,40.13,38.63,39.25,179700,0.873941593607533,0.876781903786757,0.844009094026475,0.857555188727392,8224805.92819566,0.0,1.0
1997-10-24,40.75,41.25,40.25,40.5,261700,0.890327998487674,0.901252268407768,0.87940372856758,0.884865863527627,11977917.147517,0.0,1.0
1997-10-27,37.13,40.75,37.0,40.25,290200,0.811236284266192,0.890327998487674,0.808395974086968,0.87940372856758,13282352.1444762,0.0,1.0
1997-10-28,34.75,36.38,33.5,36.38,877400,0.759236759446544,0.794849879386051,0.731926084646309,0.794849879386051,40158290.0467383,0.0,1.0
1997-10-29,34.88,37.13,34.63,35.63,828900,0.762077069625769,0.811236284266192,0.756614934665722,0.77846347450591,37938462.0694568,0.0,1.0
1997-10-30,32.75,34.75,32.5,33.75,469000,0.715539679766168,0.759236759446544,0.71007754480612,0.737388219606356,21465965.3885574,0.0,1.0
1997-10-31,34.13,34.25,33.25,33.75,452000,0.745690664745627,0.74831248952645,0.726463949686262,0.737388219606356,20687881.3552835,0.0,1.0
1997-11-03,35.38,35.5,34.13,35.0,318500,0.773001339545863,0.775623164326685,0.745690664745627,0.764698894406591,14577633.2116323,0.0,1.0
1997-11-04,35.88,36.25,35.0,35.5,288600,0.783925609465957,0.792009569206827,0.764698894406591,0.775623164326685,13209120.7060505,0.0,1.0
1997-11-05,36.63,37.0,36.0,36.25,341300,0.800312014346098,0.808395974086968,0.78654743424678,0.792009569206827,15621181.2091997,0.0,1.0
1997-11-06,38.5,39.0,36.5,36.88,680700,0.84116878384725,0.852093053767345,0.797471704166874,0.805774149306145,31155400.0852687,0.0,1.0
1997-11-07,37.63,38.88,37.0,37.75,312800,0.822160554186287,0.849471228986522,0.808395974086968,0.824782378967109,14316746.2122404,0.0,1.0
1997-11-10,37.0,38.0,36.75,37.25,230300,0.808395974086968,0.830244513927156,0.802933839126921,0.813858109047015,10540750.168411,0.0,1.0
1997-11-11,37.13,37.5,37.13,37.5,220200,0.811236284266192,0.819320244007062,0.811236284266192,0.819320244007062,10078476.7133483,0.0,1.0
1997-11-12,36.5,37.13,36.31,37.0,392600,0.797471704166874,0.811236284266192,0.793320481597238,0.808395974086968,17969164.2037263,0.0,1.0
1997-11-13,33.75,37.0,32.75,36.5,674400,0.737388219606356,0.808395974086968,0.715539679766168,0.797471704166874,30867051.2964672,0.0,1.0
1997-11-14,35.56,36.13,33.63,34.13,360000,0.776934076717097,0.789387744426004,0.734766394825533,0.745690664745627,16477073.645801,0.0,1.0
1997-11-17,37.13,37.38,36.0,36.5,345800,0.811236284266192,0.81669841922624,0.78654743424678,0.797471704166874,15827144.6297722,0.0,1.0
1997-11-18,35.94,37.25,35.75,36.63,41700,0.785236521856368,0.813858109047015,0.781085299286732,0.800312014346098,1908594.36397195,0.0,1.0
1997-11-19,35.0,36.0,34.63,35.75,109400,0.764698894406591,0.78654743424678,0.756614934665722,0.781085299286732,5007199.60236286,0.0,1.0
1997-11-20,35.0,35.88,35.0,35.63,241700,0.764698894406591,0.783925609465957,0.764698894406591,0.77846347450591,11062524.1671947,0.0,1.0
1997-11-21,35.63,35.88,35.13,35.13,147500,0.77846347450591,0.783925609465957,0.767539204585816,0.767539204585816,6751023.22987679,0.0,1.0
1997-11-24,34.13,35.5,33.5,35.5,121100,0.745690664745627,0.775623164326685,0.731926084646309,0.775623164326685,5542704.49585139,0.0,1.0
1997-11-25,33.63,34.25,33.5,34.0,493900,0.734766394825533,0.74831248952645,0.731926084646309,0.742850354566403,22605629.6490587,0.0,1.0
1997-11-26,34.19,34.75,33.63,33.88,108000,0.747001577136039,0.759236759446544,0.734766394825533,0.74022852978558,4943122.0937403,0.0,1.0
1997-11-28,34.5,34.88,34.0,34.25,55400,0.753774624486497,0.762077069625769,0.742850354566403,0.74831248952645,2535638.55549271,0.0,1.0
1997-12-01,34.44,35.0,34.25,35.0,79100,0.752463712096086,0.764698894406591,0.74831248952645,0.764698894406591,3620379.23717461,0.0,1.0
1997-12-02,33.75,35.0,33.75,34.88,50600,0.737388219606356,0.764698894406591,0.737388219606356,0.762077069625769,2315944.24021536,0.0,1.0
1997-12-03,33.75,33.88,32.5,33.63,114300,0.737388219606356,0.74022852978558,0.71007754480612,0.734766394825533,5231470.88254181,0.0,1.0
1997-12-04,34.88,35.88,33.75,34.0,477500,0.762077069625769,0.783925609465957,0.737388219606356,0.742850354566403,21855007.4051944,0.0,1.0
1997-12-05,35.25,35.63,34.63,35.0,231900,0.770161029366638,0.77846347450591,0.756614934665722,0.764698894406591,10613981.6068368,0.0,1.0
1997-12-08,36.88,36.88,35.0,35.38,434100,0.805774149306145,0.805774149306145,0.764698894406591,0.773001339545863,19868604.637895,0.0,1.0
1997-12-09,36.25,36.88,36.13,36.88,207900,0.792009569206827,0.805774149306145,0.789387744426004,0.805774149306145,9515510.03045007,0.0,1.0
1997-12-10,35.88,36.5,35.63,36.0,66200,0.783925609465957,0.797471704166874,0.77846347450591,0.78654743424678,3029950.76486674,0.0,1.0
1997-12-11,34.5,35.88,34.25,35.25,65900,0.753774624486497,0.783925609465957,0.74831248952645,0.770161029366638,3016219.8701619,0.0,1.0
1997-12-12,33.69,34.88,33.5,34.38,97600,0.736077307215944,0.762077069625769,0.731926084646309,0.751152799705675,4467117.74397272,0.0,1.0
1997-12-15,33.81,34.38,33.38,33.75,183800,0.738699131996767,0.751152799705675,0.729304259865486,0.737388219606356,8412461.48916173,0.0,1.0
1997-12-16,37.0,37.25,34.25,35.0,637400,0.808395974086968,0.813858109047015,0.74831248952645,0.764698894406591,29173574.282871,0.0,1.0
1997-12-17,37.38,38.25,36.75,38.25,347000,0.81669841922624,0.835706648887203,0.802933839126921,0.835706648887203,15882068.2085915,0.0,1.0
1997-12-18,35.5,37.63,35.25,37.38,320300,0.775623164326685,0.822160554186287,0.770161029366638,0.81669841922624,14660018.5798613,0.0,1.0
1997-12-19,35.13,35.5,34.75,34.75,165100,0.767539204585816,0.775623164326685,0.759236759446544,0.759236759446544,7556569.0525604,0.0,1.0
1997-12-22,35.5,35.75,35.25,35.5,375200,0.775623164326685,0.781085299286732,0.770161029366638,0.775623164326685,17172772.3108459,0.0,1.0
1997-12-23,35.0,35.75,35.0,35.75,65900,0.764698894406591,0.781085299286732,0.764698894406591,0.781085299286732,3016219.8701619,0.0,1.0
1997-12-24,35.44,35.75,34.75,35.5,67200,0.774312251936274,0.781085299286732,0.759236759446544,0.775623164326685,3075720.41388285,0.0,1.0
1997-12-26,35.75,35.75,35.25,35.25,16200,0.781085299286732,0.781085299286732,0.770161029366638,0.770161029366638,741468.314061045,0.0,1.0
1997-12-29,37.0,37.0,35.56,36.0,94800,0.808395974086968,0.808395974086968,0.776934076717097,0.78654743424678,4338962.72672759,0.0,1.0
1997-12-30,36.88,37.13,36.13,36.88,174300,0.805774149306145,0.811236284266192,0.789387744426004,0.805774149306145,7977649.82350865,0.0,1.0
1997-12-31,38.25,38.5,37.0,37.25,262800,0.835706648887203,0.84116878384725,0.808395974086968,0.813858109047015,12028263.7614347,0.0,1.0
1998-01-02,38.13,38.63,37.5,38.25,101300,0.833084824106381,0.844009094026475,0.819320244007062,0.835706648887203,4636465.44533233,0.0,1.0
1998-01-05,39.0,39.25,38.0,38.38,232400,0.852093053767345,0.857555188727392,0.830244513927156,0.838546959066428,10636866.4313449,0.0,1.0
1998-01-06,39.13,39.25,37.88,38.5,332200,0.854933363946569,0.857555188727392,0.827622689146334,0.84116878384725,15204677.403153,0.0,1.0
1998-01-07,38.88,39.38,38.38,39.25,129100,0.849471228986522,0.860395498906616,0.838546959066428,0.857555188727392,5908861.6879803,0.0,1.0
1998-01-08,39.5,40.38,38.63,38.63,474000,0.863017323687439,0.882244038746804,0.844009094026475,0.844009094026475,21694813.633638,0.0,1.0
1998-01-09,38.38,39.75,38.13,39.75,384900,0.838546959066428,0.868479458647486,0.833084824106381,0.868479458647486,17616737.9063022,0.0,1.0
1998-01-12,37.0,38.0,36.5,38.0,159400,0.808395974086968,0.830244513927156,0.797471704166874,0.830244513927156,7295682.05316855,0.0,1.0
1998-01-13,38.5,39.0,37.0,37.0,305200,0.84116878384725,0.852093053767345,0.808395974086968,0.808395974086968,13968896.879718,0.0,1.0
1998-01-14,37.75,38.75,37.5,38.38,199000,0.824782378967109,0.846630918807297,0.819320244007062,0.838546959066428,9108160.15420666,0.0,1.0
1998-01-15,38.38,38.38,37.5,37.5,130500,0.838546959066428,0.838546959066428,0.819320244007062,0.819320244007062,5972939.19660286,0.0,1.0
1998-01-16,39.13,39.13,38.25,39.13,109800,0.854933363946569,0.854933363946569,0.835706648887203,0.854933363946569,5025507.4619693,0.0,1.0
1998-01-20,39.94,40.06,38.88,39.13,137000,0.872630681217122,0.875252505997944,0.849471228986522,0.854933363946569,6270441.9152076,0.0,1.0
1998-01-21,38.0,40.0,38.0,39.63,482300,0.830244513927156,0.873941593607533,0.830244513927156,0.865857633866663,22074701.7204717,0.0,1.0
1998-01-22,38.25,38.88,38.0,38.0,276600,0.835706648887203,0.849471228986522,0.830244513927156,0.830244513927156,12659884.9178571,0.0,1.0
1998-01-23,38.44,39.0,37.63,39.0,200200,0.839857871456839,0.852093053767345,0.822160554186287,0.852093053767345,9163083.733026,0.0,1.0
1998-01-26,38.31,39.75,38.06,39.0,556500,0.837017561277615,0.868479458647486,0.831555426317568,0.852093053767345,25470809.6774674,0.0,1.0
1998-01-27,39.19,39.19,37.25,38.5,192700,0.85624427633698,0.85624427633698,0.813858109047015,0.84116878384725,8819811.36540514,0.0,1.0
1998-01-28,41.88,41.88,39.25,39.25,388200,0.915016848507087,0.915016848507087,0.857555188727392,0.857555188727392,17767777.7480554,0.0,1.0
1998-01-29,42.0,42.25,41.13,41.38,162300,0.917638673287909,0.923100808247957,0.898630443626946,0.904092578586993,7428414.03531528,0.0,1.0
1998-01-30,40.5,41.5,40.13,41.0,659400,0.884865863527627,0.906714403367815,0.876781903786757,0.895790133447721,30180506.5612255,0.0,1.0
1998-02-02,38.75,41.5,38.25,41.25,767000,0.846630918807297,0.906714403367815,0.835706648887203,0.901252268407768,35105320.7953594,0.0,1.0
1998-02-03,39.5,39.88,37.63,38.63,560400,0.863017323687439,0.87131976882671,0.822160554186287,0.844009094026475,25649311.3086302,0.0,1.0
1998-02-04,39.5,40.5,39.13,39.5,278400,0.863017323687439,0.884865863527627,0.854933363946569,0.863017323687439,12742270.2860861,0.0,1.0
1998-02-05,36.88,40.13,36.38,39.88,596600,0.805774149306145,0.876781903786757,0.794849879386051,0.87131976882671,27306172.6030135,0.0,1.0
1998-02-06,39.63,40.13,37.25,37.25,871500,0.865857633866663,0.876781903786757,0.813858109047015,0.813858109047015,39888249.1175432,0.0,1.0
1998-02-09,38.0,40.0,37.75,39.63,268300,0.830244513927156,0.873941593607533,0.824782378967109,0.865857633866663,12279996.8310234,0.0,1.0
1998-02-10,37.13,38.13,36.88,38.13,543800,0.811236284266192,0.833084824106381,0.805774149306145,0.833084824106381,24889535.1349627,0.0,1.0
1998-02-11,37.25,38.13,36.63,37.5,263900,0.813858109047015,0.833084824106381,0.800312014346098,0.819320244007062,12078610.3753524,0.0,1.0
1998-02-12,37.38,37.63,37.0,37.38,41600,0.81669841922624,0.822160554186287,0.808395974086968,0.81669841922624,1904017.39907034,0.0,1.0
1998-02-13,37.0,37.63,36.5,37.25,260100,0.808395974086968,0.822160554186287,0.797471704166874,0.813858109047015,11904685.7090912,0.0,1.0
1998-02-17,36.16,37.5,36.0,37.25,310200,0.79004320062121,0.819320244007062,0.78654743424678,0.813858109047015,14197745.1247985,0.0,1.0
1998-02-18,35.94,37.0,35.38,36.25,537200,0.785236521856368,0.808395974086968,0.773001339545863,0.792009569206827,24587455.4514564,0.0,1.0
1998-02-19,35.63,36.0,35.5,36.0,116300,0.77846347450591,0.78654743424678,0.775623164326685,0.78654743424678,5323010.18057404,0.0,1.0
1998-02-20,36.94,37.0,35.56,36.0,168600,0.807085061696556,0.808395974086968,0.776934076717097,0.78654743424678,7716762.8241168,0.0,1.0
1998-02-23,37.31,38.13,36.75,37.0,139600,0.815169021437426,0.833084824106381,0.802933839126921,0.808395974086968,6389443.0026495,0.0,1.0
1998-02-24,36.06,37.75,36.0,37.75,133300,0.787858346637191,0.824782378967109,0.78654743424678,0.824782378967109,6101094.21384798,0.0,1.0
1998-02-25,37.0,37.13,36.13,36.5,356300,0.808395974086968,0.811236284266192,0.789387744426004,0.797471704166874,16307725.9444414,0.0,1.0
1998-02-26,36.13,37.13,35.0,36.88,389500,0.789387744426004,0.811236284266192,0.764698894406591,0.805774149306145,17827278.2917764,0.0,1.0
1998-02-27,35.81,36.13,35.38,35.88,1116600,0.782396211677144,0.789387744426004,0.773001339545863,0.783925609465957,51106390.0913927,0.0,1.0
1998-03-02,36.0,36.63,35.5,35.88,197000,0.78654743424678,0.800312014346098,0.775623164326685,0.783925609465957,9016620.85617443,0.0,1.0
1998-03-03,36.13,36.13,35.38,36.0,402800,0.789387744426004,0.789387744426004,0.773001339545863,0.78654743424678,18436014.6236907,0.0,1.0
1998-03-04,36.0,36.38,35.88,35.88,266000,0.78654743424678,0.794849879386051,0.783925609465957,0.783925609465957,12174726.6382863,0.0,1.0
1998-03-05,36.13,36.38,35.25,35.5,153900,0.789387744426004,0.794849879386051,0.770161029366638,0.775623164326685,7043948.98357993,0.0,1.0
1998-03-06,37.63,37.88,36.13,36.13,469300,0.822160554186287,0.827622689146334,0.789387744426004,0.789387744426004,21479696.2832622,0.0,1.0
1998-03-09,37.81,38.25,37.13,37.13,82800,0.82609329135752,0.835706648887203,0.811236284266192,0.811236284266192,3789726.93853423,0.0,1.0
1998-03-10,37.88,38.5,37.75,38.0,210100,0.827622689146334,0.84116878384725,0.824782378967109,0.830244513927156,9616203.25828552,0.0,1.0
1998-03-11,38.38,38.75,38.0,38.13,422200,0.838546959066428,0.846630918807297,0.830244513927156,0.833084824106381,19323945.8146033,0.0,1.0
1998-03-12,39.31,39.5,38.25,38.25,385500,0.858866101117803,0.863017323687439,0.835706648887203,0.835706648887203,17644199.6957119,0.0,1.0
1998-03-13,38.69,39.38,38.63,39.25,146800,0.845320006416886,0.860395498906616,0.844009094026475,0.857555188727392,6718984.47556552,0.0,1.0
1998-03-16,38.38,39.0,38.25,38.88,96400,0.838546959066428,0.852093053767345,0.835706648887203,0.849471228986522,4412194.16515338,0.0,1.0
1998-03-17,40.0,40.0,38.38,38.75,213000,0.873941593607533,0.873941593607533,0.838546959066428,0.846630918807297,9748935.24043225,0.0,1.0
1998-03-18,39.63,40.13,39.38,40.0,376000,0.865857633866663,0.876781903786757,0.860395498906616,0.873941593607533,17209388.0300588,0.0,1.0
1998-03-19,39.88,40.38,39.5,40.13,284600,0.87131976882671,0.882244038746804,0.863017323687439,0.876781903786757,13026042.109986,0.0,1.0
1998-03-20,39.63,39.88,39.25,39.88,123800,0.865857633866663,0.87131976882671,0.857555188727392,0.87131976882671,5666282.5481949,0.0,1.0
1998-03-23,39.56,39.88,39.38,39.63,163700,0.86432823607785,0.87131976882671,0.860395498906616,0.865857633866663,7492491.54393784,0.0,1.0
1998-03-24,39.63,39.88,39.25,39.63,507700,0.865857633866663,0.87131976882671,0.857555188727392,0.865857633866663,23237250.805481,0.0,1.0
1998-03-25,39.5,40.38,39.38,39.38,124000,0.863017323687439,0.882244038746804,0.860395498906616,0.860395498906616,5675436.47799812,0.0,1.0
1998-03-26,39.75,40.13,39.38,39.5,73700,0.868479458647486,0.876781903786757,0.860395498906616,0.863017323687439,3373223.13248759,0.0,1.0
1998-03-27,39.56,39.94,39.38,39.63,62800,0.86432823607785,0.872630681217122,0.860395498906616,0.865857633866663,2874333.95821195,0.0,1.0
1998-03-30,38.88,39.88,38.88,39.88,377500,0.849471228986522,0.87131976882671,0.849471228986522,0.87131976882671,17278042.503583,0.0,1.0
1998-03-31,36.0,38.88,33.75,38.75,1712600,0.78654743424678,0.849471228986522,0.737388219606356,0.846630918807297,78385100.9049966,0.0,1.0
1998-04-01,34.25,36.88,34.25,36.5,1058600,0.74831248952645,0.805774149306145,0.74831248952645,0.797471704166874,48451750.4484581,0.0,1.0
1998-04-02,35.81,37.25,35.38,36.38,838800,0.782396211677144,0.813858109047015,0.773001339545863,0.794849879386051,38391581.5947163,0.0,1.0
1998-04-03,36.13,36.31,34.5,36.0,955900,0.789387744426004,0.793320481597238,0.753774624486497,0.78654743424678,43751207.4945033,0.0,1.0
1998-04-06,43.25,44.25,42.38,43.0,2157000,0.944949348088145,0.966797887928333,0.925941118427181,0.939487213128098,98725132.9277576,0.0,1.0
1998-04-07,43.0,43.13,42.0,43.0,819600,0.939487213128098,0.942327523307322,0.917638673287909,0.939487213128098,37512804.3336069,0.0,1.0
1998-04-08,42.63,43.75,42.25,43.25,607600,0.931403253387228,0.955873618008239,0.923100808247957,0.944949348088145,27809638.7421908,0.0,1.0
1998-04-09,41.75,43.25,41.75,42.75,202700,0.912176538327862,0.944949348088145,0.912176538327862,0.934025078168051,9277507.85556628,0.0,1.0
1998-04-13,42.0,42.25,40.75,41.75,364800,0.917638673287909,0.923100808247957,0.890327998487674,0.912176538327862,16696767.9610783,0.0,1.0
1998-04-14,42.88,43.25,41.5,42.0,224100,0.936865388347275,0.944949348088145,0.906714403367815,0.917638673287909,10256978.3445111,0.0,1.0
1998-04-15,42.38,43.0,42.34,42.88,154000,0.925941118427181,0.939487213128098,0.925067176833574,0.936865388347275,7048525.94848154,0.0,1.0
1998-04-16,42.0,42.25,41.5,41.75,161800,0.917638673287909,0.923100808247957,0.906714403367815,0.912176538327862,7405529.21080723,0.0,1.0
1998-04-17,41.63,41.75,40.75,41.5,612600,0.90955471354704,0.912176538327862,0.890327998487674,0.906714403367815,28038486.9872713,0.0,1.0
1998-04-20,42.19,42.25,41.5,41.5,161300,0.921789895857545,0.923100808247957,0.906714403367815,0.906714403367815,7382644.38629917,0.0,1.0
1998-04-21,41.38,42.19,41.0,41.38,103300,0.904092578586993,0.921789895857545,0.895790133447721,0.904092578586993,4728004.74336456,0.0,1.0
1998-04-22,41.5,41.75,41.13,41.5,55100,0.906714403367815,0.912176538327862,0.898630443626946,0.906714403367815,2521907.66078788,0.0,1.0
1998-04-23,41.13,41.63,41.13,41.5,40500,0.898630443626946,0.90955471354704,0.898630443626946,0.906714403367815,1853670.78515261,0.0,1.0
1998-04-24,39.38,41.25,39.31,41.13,241600,0.860395498906616,0.901252268407768,0.858866101117803,0.898630443626946,11057947.2022931,0.0,1.0
1998-04-27,37.88,39.0,37.0,38.38,505800,0.827622689146334,0.852093053767345,0.808395974086968,0.838546959066428,23150288.4723504,0.0,1.0
1998-04-28,38.25,38.38,37.75,38.0,35300,0.835706648887203,0.838546959066428,0.824782378967109,0.830244513927156,1615668.61026882,0.0,1.0
1998-04-29,38.63,39.19,37.5,38.5,165600,0.844009094026475,0.85624427633698,0.819320244007062,0.84116878384725,7579453.87706846,0.0,1.0
1998-04-30,38.0,39.38,37.88,39.38,205400,0.830244513927156,0.860395498906616,0.827622689146334,0.860395498906616,9401085.90790979,0.0,1.0
1998-05-01,38.0,38.25,38.0,38.0,107600,0.830244513927156,0.835706648887203,0.830244513927156,0.830244513927156,4924814.23413385,0.0,1.0
1998-05-04,38.63,38.63,37.94,37.94,262000,0.844009094026475,0.844009094026475,0.828933601536745,0.828933601536745,11991648.0422218,0.0,1.0
1998-05-05,38.0,38.5,37.88,38.5,109100,0.830244513927156,0.84116878384725,0.827622689146334,0.84116878384725,4993468.70765802,0.0,1.0
1998-05-06,37.38,38.13,37.0,37.88,304500,0.81669841922624,0.833084824106381,0.808395974086968,0.827622689146334,13936858.1254067,0.0,1.0
1998-05-07,37.5,38.0,37.5,37.5,99500,0.819320244007062,0.830244513927156,0.819320244007062,0.819320244007062,4554080.07710333,0.0,1.0
1998-05-08,37.63,38.0,37.44,38.0,115500,0.822160554186287,0.830244513927156,0.818009331616651,0.830244513927156,5286394.46136115,0.0,1.0
1998-05-11,35.81,37.88,35.81,37.69,275100,0.782396211677144,0.827622689146334,0.782396211677144,0.823471466576698,12591230.4443329,0.0,1.0
1998-05-12,36.0,36.13,35.25,35.88,435700,0.78654743424678,0.789387744426004,0.770161029366638,0.783925609465957,19941836.0763208,0.0,1.0
1998-05-13,36.13,36.13,35.75,36.0,191600,0.789387744426004,0.789387744426004,0.781085299286732,0.78654743424678,8769464.75148742,0.0,1.0
1998-05-14,35.5,36.13,35.25,36.13,464500,0.775623164326685,0.789387744426004,0.770161029366638,0.789387744426004,21260001.9679849,0.0,1.0
1998-05-15,37.25,37.25,35.5,35.5,486300,0.813858109047015,0.813858109047015,0.775623164326685,0.775623164326685,22257780.3165362,0.0,1.0
1998-05-18,36.0,37.5,35.88,37.25,211400,0.78654743424678,0.819320244007062,0.783925609465957,0.813858109047015,9675703.80200647,0.0,1.0
1998-05-19,36.44,37.25,35.88,36.0,88800,0.796160791776462,0.813858109047015,0.783925609465957,0.78654743424678,4064344.83263091,0.0,1.0
1998-05-20,35.94,35.94,35.94,35.94,88700,0.785236521856368,0.785236521856368,0.785236521856368,0.785236521856368,4059767.8677293,0.0,1.0
1998-05-21,36.0,36.38,35.75,36.13,181900,0.78654743424678,0.794849879386051,0.781085299286732,0.789387744426004,8325499.15603111,0.0,1.0
1998-05-22,35.06,36.13,35.0,36.13,103700,0.766009806797003,0.789387744426004,0.764698894406591,0.789387744426004,4746312.60297101,0.0,1.0
1998-05-26,34.13,35.63,34.0,35.38,298100,0.745690664745627,0.77846347450591,0.742850354566403,0.773001339545863,13643932.3717036,0.0,1.0
1998-05-27,33.63,34.5,33.5,33.5,304500,0.734766394825533,0.753774624486497,0.731926084646309,0.731926084646309,13936858.1254067,0.0,1.0
1998-05-28,34.75,34.88,33.63,34.13,238000,0.759236759446544,0.762077069625769,0.734766394825533,0.745690664745627,10893176.4658351,0.0,1.0
1998-05-29,32.38,35.25,32.38,34.88,187800,0.707455720025298,0.770161029366638,0.707455720025298,0.762077069625769,8595540.08522618,0.0,1.0
1998-06-01,32.5,33.0,31.88,32.63,262600,0.71007754480612,0.721001814726215,0.696531450105204,0.712917854985345,12019109.8316315,0.0,1.0
1998-06-02,33.38,33.63,32.25,32.25,257100,0.729304259865486,0.734766394825533,0.704615409846073,0.704615409846073,11767376.7620429,0.0,1.0
1998-06-03,32.88,33.88,32.25,33.75,143000,0.718379989945392,0.74022852978558,0.704615409846073,0.737388219606356,6545059.80930428,0.0,1.0
1998-06-04,33.38,33.63,32.5,33.0,119400,0.729304259865486,0.734766394825533,0.71007754480612,0.721001814726215,5464896.092524,0.0,1.0
1998-06-05,33.38,33.5,32.88,33.5,100700,0.729304259865486,0.731926084646309,0.718379989945392,0.731926084646309,4609003.65592267,0.0,1.0
1998-06-08,33.88,34.25,33.0,33.38,301200,0.74022852978558,0.74831248952645,0.721001814726215,0.729304259865486,13785818.2836535,0.0,1.0
1998-06-09,33.63,34.0,33.13,34.0,136200,0.734766394825533,0.742850354566403,0.723842124905439,0.742850354566403,6233826.19599471,0.0,1.0
1998-06-10,32.62,33.75,32.62,33.38,101400,0.712699369586943,0.737388219606356,0.712699369586943,0.729304259865486,4641042.41023395,0.0,1.0
1998-06-11,32.0,33.13,31.88,33.0,121900,0.699153274886026,0.723842124905439,0.696531450105204,0.721001814726215,5579320.21506428,0.0,1.0
1998-06-12,31.63,32.75,31.5,32.5,84200,0.691069315145157,0.715539679766168,0.688229004965932,0.71007754480612,3853804.44715679,0.0,1.0
1998-06-15,32.13,32.25,31.25,31.25,91700,0.701993585065251,0.704615409846073,0.682766870005885,0.682766870005885,4197076.81477764,0.0,1.0
1998-06-16,34.63,34.88,31.88,31.88,295400,0.756614934665722,0.762077069625769,0.696531450105204,0.696531450105204,13520354.31936,0.0,1.0
1998-06-17,33.13,35.13,33.0,34.88,168900,0.723842124905439,0.767539204585816,0.721001814726215,0.762077069625769,7730493.71882163,0.0,1.0
1998-06-18,34.25,34.5,33.0,33.25,227700,0.74831248952645,0.753774624486497,0.721001814726215,0.726463949686262,10421749.0809691,0.0,1.0
1998-06-19,34.19,34.5,33.88,34.13,118300,0.747001577136039,0.753774624486497,0.74022852978558,0.745690664745627,5414549.47860627,0.0,1.0
1998-06-22,34.56,34.75,33.63,34.25,250000,0.755085536876908,0.759236759446544,0.734766394825533,0.74831248952645,11442412.2540285,0.0,1.0
1998-06-23,34.5,35.25,34.5,34.88,962300,0.753774624486497,0.770161029366638,0.753774624486497,0.762077069625769,44044133.2482064,0.0,1.0
1998-06-24,34.5,35.13,34.25,34.5,301700,0.753774624486497,0.767539204585816,0.74831248952645,0.753774624486497,13808703.1081616,0.0,1.0
1998-06-25,33.75,36.5,32.75,36.5,1001500,0.737388219606356,0.797471704166874,0.715539679766168,0.797471704166874,45838303.489638,0.0,1.0
1998-06-26,34.63,35.0,33.25,34.0,1089500,0.756614934665722,0.764698894406591,0.726463949686262,0.742850354566403,49866032.603056,0.0,1.0
1998-06-29,35.13,36.19,34.25,34.5,471400,0.767539204585816,0.790698656816415,0.74831248952645,0.753774624486497,21575812.5461961,0.0,1.0
1998-06-30,32.06,35.38,31.44,35.38,751500,0.700464187276438,0.773001339545863,0.686918092575521,0.773001339545863,34395891.2356095,0.0,1.0
1998-07-01,30.38,34.25,30.38,34.25,1366400,0.663758640344921,0.74831248952645,0.663758640344921,0.74831248952645,62539648.415618,0.0,1.0
1998-07-02,25.38,28.38,24.25,26.63,3838800,0.55451594114398,0.620061560664545,0.529827091124567,0.581826615944215,175700528.643058,0.0,1.0
1998-07-06,25.06,26.0,24.25,26.0,947200,0.547524408395119,0.568062035844896,0.529827091124567,0.568062035844896,43353011.5480631,0.0,1.0
1998-07-07,24.06,25.13,23.63,25.0,789800,0.525675868554931,0.549053806183933,0.51628099642365,0.546213496004708,36148868.7929267,0.0,1.0
1998-07-08,25.5,25.63,24.25,24.63,512700,0.557137765924802,0.559978076104027,0.529827091124567,0.538129536263838,23466099.0505616,0.0,1.0
1998-07-09,24.75,26.75,24.25,26.63,906100,0.540751361044661,0.584448440725038,0.529827091124567,0.581826615944215,41471878.9735008,0.0,1.0
1998-07-10,24.06,25.13,23.63,24.75,616300,0.525675868554931,0.549053806183933,0.51628099642365,0.540751361044661,28207834.688631,0.0,1.0
1998-07-13,23.5,24.63,23.0,24.63,471300,0.513440686244426,0.538129536263838,0.502516416324331,0.538129536263838,21571235.5812944,0.0,1.0
1998-07-14,23.75,24.13,23.5,23.88,767000,0.518902821204473,0.527205266343744,0.513440686244426,0.521743131383697,35105320.7953593,0.0,1.0
1998-07-15,24.13,24.5,23.63,24.25,544800,0.527205266343744,0.535289226084614,0.51628099642365,0.529827091124567,24935304.7839788,0.0,1.0
1998-07-16,23.75,24.5,23.25,24.5,745600,0.518902821204473,0.535289226084614,0.507978551284378,0.535289226084614,34125850.3064145,0.0,1.0
1998-07-17,23.25,23.87,22.87,23.62,386800,0.507978551284378,0.521524645985295,0.499676106145107,0.516062511025248,17703700.2394329,0.0,1.0
1998-07-20,23.81,23.88,22.38,23.25,434400,0.520213733594884,0.521743131383697,0.488970321623415,0.507978551284378,19882335.5325999,0.0,1.0
1998-07-21,22.88,23.75,22.75,23.5,366600,0.499894591543509,0.518902821204473,0.497054281364284,0.513440686244426,16779153.3293073,0.0,1.0
1998-07-22,22.88,23.13,22.5,22.75,590000,0.499894591543509,0.505356726503556,0.491592146404237,0.497054281364284,27004092.9195072,0.0,1.0
1998-07-23,23.0,24.75,22.88,22.88,1683400,0.502516416324331,0.540751361044661,0.499894591543509,0.499894591543509,77048627.1537261,0.0,1.0
1998-07-24,23.0,23.63,22.75,23.5,871400,0.502516416324331,0.51628099642365,0.497054281364284,0.513440686244426,39883672.1526417,0.0,1.0
1998-07-27,22.5,22.88,21.5,22.88,539200,0.491592146404237,0.499894591543509,0.469743606564049,0.499894591543509,24678994.7494886,0.0,1.0
1998-07-28,21.63,22.5,21.38,22.38,222700,0.472583916743273,0.491592146404237,0.467121781783226,0.488970321623415,10192900.8358886,0.0,1.0
1998-07-29,22.0,22.38,21.25,22.13,212500,0.480667876484143,0.488970321623415,0.464281471604002,0.483508186663368,9726050.4159242,0.0,1.0
1998-07-30,23.25,23.63,22.38,22.63,446000,0.507978551284378,0.51628099642365,0.488970321623415,0.494432456583462,20413263.4611868,0.0,1.0
1998-07-31,23.5,24.75,23.38,24.0,790800,0.513440686244426,0.540751361044661,0.510818861463603,0.52436495616452,36194638.4419428,0.0,1.0
1998-08-03,23.69,24.13,22.66,23.75,358200,0.517591908814061,0.527205266343744,0.495087912778667,0.518902821204473,16394688.277572,0.0,1.0
1998-08-04,22.5,24.38,22.25,23.5,327000,0.491592146404237,0.532667401303791,0.48613001144419,0.513440686244426,14966675.2282692,0.0,1.0
1998-08-05,23.0,23.0,21.88,22.38,198900,0.502516416324331,0.502516416324331,0.47804605170332,0.488970321623415,9103583.18930506,0.0,1.0
1998-08-06,23.69,23.75,22.75,22.75,406700,0.517591908814061,0.518902821204473,0.497054281364284,0.497054281364284,18614516.2548535,0.0,1.0
1998-08-07,24.38,24.75,23.38,23.5,391500,0.532667401303791,0.540751361044661,0.510818861463603,0.513440686244426,17918817.5898086,0.0,1.0
1998-08-10,24.75,24.75,23.88,23.88,270500,0.540751361044661,0.540751361044661,0.521743131383697,0.521743131383697,12380690.0588588,0.0,1.0
1998-08-11,23.38,23.88,23.25,23.88,673100,0.510818861463603,0.521743131383697,0.507978551284378,0.521743131383697,30807550.7527462,0.0,1.0
1998-08-12,23.88,24.0,23.25,23.88,262500,0.521743131383697,0.52436495616452,0.507978551284378,0.521743131383697,12014532.8667299,0.0,1.0
1998-08-13,23.88,24.63,23.5,24.25,438300,0.521743131383697,0.538129536263838,0.513440686244426,0.529827091124567,20060837.1637627,0.0,1.0
1998-08-14,23.25,24.13,22.94,23.75,294500,0.507978551284378,0.527205266343744,0.50120550393392,0.518902821204473,13479161.6352455,0.0,1.0
1998-08-17,23.16,23.5,22.88,23.25,350900,0.506012182698761,0.513440686244426,0.499894591543509,0.507978551284378,16060569.8397544,0.0,1.0
1998-08-18,22.75,23.5,22.69,23.5,277500,0.497054281364284,0.513440686244426,0.495743368973873,0.513440686244426,12701077.6019716,0.0,1.0
1998-08-19,22.88,23.0,22.75,23.0,527800,0.499894591543509,0.502516416324331,0.497054281364284,0.502516416324331,24157220.7507049,0.0,1.0
1998-08-20,22.06,23.0,21.75,23.0,219200,0.481978788874554,0.502516416324331,0.475205741524096,0.502516416324331,10032707.0643322,0.0,1.0
1998-08-21,22.5,22.5,21.38,22.19,120000,0.491592146404237,0.491592146404237,0.467121781783226,0.484819099053779,5492357.88193367,0.0,1.0
1998-08-24,21.63,23.0,21.63,22.88,161900,0.472583916743273,0.502516416324331,0.472583916743273,0.499894591543509,7410106.17570884,0.0,1.0
1998-08-25,20.88,22.25,20.81,22.25,198700,0.456197511863132,0.48613001144419,0.454668114074319,0.48613001144419,9094429.25950183,0.0,1.0
1998-08-26,20.5,21.0,20.38,20.75,306100,0.447895066723861,0.458819336643955,0.445273241943038,0.453357201683908,14010089.5638324,0.0,1.0
1998-08-27,19.5,19.88,18.5,19.88,399600,0.426046526883672,0.434348972022944,0.404197987043484,0.434348972022944,18289551.7468391,0.0,1.0
1998-08-28,18.75,19.63,18.75,19.63,142000,0.409660122003531,0.428886837062897,0.409660122003531,0.428886837062897,6499290.16028817,0.0,1.0
1998-08-31,18.25,19.13,18.13,18.75,330000,0.398735852083437,0.417962567142803,0.396114027302614,0.409660122003531,15103984.1753176,0.0,1.0
1998-09-01,20.0,20.19,18.0,18.75,481200,0.436970796803766,0.441122019373402,0.39327371712339,0.409660122003531,22024355.106554,0.0,1.0
1998-09-02,20.0,20.63,19.63,19.88,308300,0.436970796803766,0.450735376903085,0.428886837062897,0.434348972022944,14110782.7916679,0.0,1.0
1998-09-03,18.25,19.88,18.0,19.5,301800,0.398735852083437,0.434348972022944,0.39327371712339,0.426046526883672,13813280.0730632,0.0,1.0
1998-09-04,18.88,19.0,18.38,18.75,305400,0.412500432182755,0.415122256963578,0.401576162262661,0.409660122003531,13978050.8095212,0.0,1.0
1998-09-08,20.75,20.88,19.25,19.5,252500,0.453357201683908,0.456197511863132,0.420584391923625,0.426046526883672,11556836.3765687,0.0,1.0
1998-09-09,20.88,22.25,20.88,21.0,497300,0.456197511863132,0.48613001144419,0.456197511863132,0.458819336643955,22761246.4557134,0.0,1.0
1998-09-10,20.25,20.88,19.88,20.88,258100,0.442432931763813,0.456197511863132,0.434348972022944,0.456197511863132,11813146.411059,0.0,1.0
1998-09-11,23.38,23.63,20.13,20.25,446000,0.510818861463603,0.51628099642365,0.439811106982991,0.442432931763813,20413263.4611868,0.0,1.0
1998-09-14,24.13,25.25,23.5,23.75,404600,0.527205266343744,0.551675630964755,0.513440686244426,0.518902821204473,18518399.9919197,0.0,1.0
1998-09-15,25.25,25.25,23.38,24.0,683600,0.551675630964755,0.551675630964755,0.510818861463603,0.52436495616452,31288132.0674154,0.0,1.0
1998-09-16,24.75,25.88,24.5,25.38,304100,0.540751361044661,0.565440211064074,0.535289226084614,0.55451594114398,13918550.2658002,0.0,1.0
1998-09-17,24.75,26.94,23.75,24.38,557300,0.540751361044661,0.588599663294673,0.518902821204473,0.532667401303791,25507425.3966803,0.0,1.0
1998-09-18,24.25,25.25,23.75,25.13,159900,0.529827091124567,0.551675630964755,0.518902821204473,0.549053806183933,7318566.8776766,0.0,1.0
1998-09-21,24.94,25.38,23.63,24.0,244900,0.544902583614297,0.55451594114398,0.51628099642365,0.52436495616452,11208987.0440463,0.0,1.0
1998-09-22,26.38,27.44,24.88,24.88,948600,0.576364480984168,0.599523933214768,0.543591671223885,0.543591671223885,43417089.0566856,0.0,1.0
1998-09-23,27.94,28.13,26.5,26.63,549300,0.610448203134862,0.614599425704497,0.578986305764991,0.581826615944215,25141268.2045513,0.0,1.0
1998-09-24,25.5,28.25,25.5,28.0,890000,0.557137765924802,0.61722125048532,0.557137765924802,0.611759115525273,40734987.6243414,0.0,1.0
1998-09-25,25.63,26.63,24.75,26.13,849600,0.559978076104027,0.581826615944215,0.540751361044661,0.570902346024121,38885893.8040903,0.0,1.0
1998-09-28,24.56,26.0,23.63,26.0,1058100,0.536600138475025,0.568062035844896,0.51628099642365,0.568062035844896,48428865.6239501,0.0,1.0
1998-09-29,23.0,24.38,22.5,24.0,740000,0.502516416324331,0.532667401303791,0.491592146404237,0.52436495616452,33869540.2719243,0.0,1.0
1998-09-30,21.63,23.0,21.38,22.75,291700,0.472583916743273,0.502516416324331,0.467121781783226,0.497054281364284,13351006.6180004,0.0,1.0
1998-10-01,20.56,22.38,20.5,21.38,329700,0.449205979114272,0.488970321623415,0.447895066723861,0.467121781783226,15090253.2806127,0.0,1.0
1998-10-02,20.56,20.75,19.25,20.25,338100,0.449205979114272,0.453357201683908,0.420584391923625,0.442432931763813,15474718.3323481,0.0,1.0
1998-10-05,20.13,20.63,19.5,20.13,306900,0.439811106982991,0.450735376903085,0.426046526883672,0.439811106982991,14046705.2830453,0.0,1.0
1998-10-06,20.69,22.0,20.13,20.5,483400,0.452046289293496,0.480667876484143,0.439811106982991,0.447895066723861,22125048.3343895,0.0,1.0
1998-10-07,19.88,20.88,19.63,20.88,207600,0.434348972022944,0.456197511863132,0.428886837062897,0.456197511863132,9501779.13574523,0.0,1.0
1998-10-08,18.75,19.63,18.38,19.31,287600,0.409660122003531,0.428886837062897,0.401576162262661,0.421895304314036,13163351.0570343,0.0,1.0
1998-10-09,20.5,20.63,19.0,19.0,186600,0.447895066723861,0.450735376903085,0.415122256963578,0.415122256963578,8540616.50640684,0.0,1.0
1998-10-12,21.0,21.5,20.75,21.13,127300,0.458819336643955,0.469743606564049,0.453357201683908,0.461659646823179,5826476.31975129,0.0,1.0
1998-10-13,20.63,21.38,20.63,21.38,110300,0.450735376903085,0.467121781783226,0.450735376903085,0.467121781783226,5048392.28647736,0.0,1.0
1998-10-14,21.94,22.19,20.5,20.75,168000,0.479356964093732,0.484819099053779,0.447895066723861,0.453357201683908,7689301.03470713,0.0,1.0
1998-10-15,24.78,25.5,21.75,22.25,698800,0.541406817239867,0.557137765924802,0.475205741524096,0.48613001144419,31983830.7324603,0.0,1.0
1998-10-16,24.88,25.75,24.0,24.75,198800,0.543591671223885,0.562599900884849,0.52436495616452,0.540751361044661,9099006.22440344,0.0,1.0
1998-10-19,26.13,26.88,24.25,24.5,486100,0.570902346024121,0.587288750904262,0.529827091124567,0.535289226084614,22248626.3867329,0.0,1.0
1998-10-20,28.63,29.88,26.13,26.69,1061500,0.625523695624592,0.652834370424827,0.570902346024121,0.583137528334626,48584482.4306048,0.0,1.0
1998-10-21,27.25,28.5,27.25,28.38,421400,0.595372710645132,0.622683385445367,0.595372710645132,0.620061560664545,19287330.0953904,0.0,1.0
1998-10-22,28.75,29.25,27.25,27.25,355500,0.628145520405414,0.639069790325508,0.595372710645132,0.595372710645132,16271110.2252285,0.0,1.0
1998-10-23,28.5,28.63,28.0,28.63,88800,0.622683385445367,0.625523695624592,0.611759115525273,0.625523695624592,4064344.83263091,0.0,1.0
1998-10-26,29.88,29.88,27.63,27.88,178300,0.652834370424827,0.652834370424827,0.603675155784403,0.60913729074445,8160728.4195731,0.0,1.0
1998-10-27,27.25,30.25,27.25,29.75,317400,0.595372710645132,0.660918330165697,0.595372710645132,0.649994060245603,14527286.5977145,0.0,1.0
1998-10-28,26.25,27.13,26.06,26.75,120800,0.573524170804943,0.592750885864309,0.569372948235308,0.584448440725038,5528973.60114656,0.0,1.0
1998-10-29,28.0,28.13,26.0,26.5,763900,0.611759115525273,0.614599425704497,0.568062035844896,0.578986305764991,34963434.8834094,0.0,1.0
1998-10-30,28.38,28.5,28.0,28.5,442900,0.620061560664545,0.622683385445367,0.611759115525273,0.622683385445367,20271377.5492368,0.0,1.0
1998-11-02,32.13,32.13,28.5,28.63,615400,0.701993585065251,0.701993585065251,0.622683385445367,0.625523695624592,28166642.0045165,0.0,1.0
1998-11-03,31.88,32.13,30.25,31.38,326800,0.696531450105204,0.701993585065251,0.660918330165697,0.685607180185109,14957521.298466,0.0,1.0
1998-11-04,31.38,32.13,30.5,31.88,224700,0.685607180185109,0.701993585065251,0.666380465125744,0.696531450105204,10284440.1339208,0.0,1.0
1998-11-05,31.0,31.31,30.13,31.25,87800,0.677304735045838,0.684077782396296,0.658296505384874,0.682766870005885,4018575.1836148,0.0,1.0
1998-11-06,31.63,32.38,31.0,31.13,402100,0.691069315145157,0.707455720025298,0.677304735045838,0.680145045225062,18403975.8693794,0.0,1.0
1998-11-09,30.84,32.88,29.88,32.81,667200,0.673808968671408,0.718379989945392,0.652834370424827,0.716850592156579,30537509.8235512,0.0,1.0
1998-11-10,29.75,30.75,29.63,30.38,108500,0.649994060245603,0.671842600085791,0.64737223546478,0.663758640344921,4966006.91824835,0.0,1.0
1998-11-11,29.56,30.13,28.75,30.13,210700,0.645842837675967,0.658296505384874,0.628145520405414,0.658296505384874,9643665.04769519,0.0,1.0
1998-11-12,28.88,29.5,28.38,29.5,108100,0.630985830584639,0.644531925285555,0.620061560664545,0.644531925285555,4947699.05864191,0.0,1.0
1998-11-13,28.75,29.5,28.75,29.25,243300,0.628145520405414,0.644531925285555,0.628145520405414,0.639069790325508,11135755.6056205,0.0,1.0
1998-11-16,29.75,30.38,28.75,28.88,195900,0.649994060245603,0.663758640344921,0.628145520405414,0.630985830584639,8966274.2422567,0.0,1.0
1998-11-17,29.44,29.75,28.69,29.63,311700,0.643221012895144,0.649994060245603,0.626834608015003,0.64737223546478,14266399.5983227,0.0,1.0
1998-11-18,30.75,30.75,29.25,29.44,104000,0.671842600085791,0.671842600085791,0.639069790325508,0.643221012895144,4760043.49767584,0.0,1.0
1998-11-19,31.94,32.19,30.63,30.88,223300,0.697842362495615,0.703304497455662,0.669220775304968,0.674682910265015,10220362.6252982,0.0,1.0
1998-11-20,31.56,32.0,31.38,31.94,265500,0.689539917356343,0.699153274886026,0.685607180185109,0.697842362495615,12151841.8137782,0.0,1.0
1998-11-23,31.94,32.25,31.5,31.63,148700,0.697842362495615,0.704615409846073,0.688229004965932,0.691069315145157,6805946.80869613,0.0,1.0
1998-11-24,31.5,32.25,31.25,31.94,199500,0.688229004965932,0.704615409846073,0.682766870005885,0.697842362495615,9131044.97871472,0.0,1.0
1998-11-25,31.94,32.25,31.25,31.5,124300,0.697842362495615,0.704615409846073,0.682766870005885,0.688229004965932,5689167.37270295,0.0,1.0
1998-11-27,31.88,32.25,31.5,32.25,37300,0.696531450105204,0.704615409846073,0.688229004965932,0.704615409846073,1707207.90830105,0.0,1.0
1998-11-30,31.13,32.25,31.0,31.88,99100,0.680145045225062,0.704615409846073,0.677304735045838,0.696531450105204,4535772.21749689,0.0,1.0
1998-12-01,31.88,32.0,30.75,31.0,142400,0.696531450105204,0.699153274886026,0.671842600085791,0.677304735045838,6517598.01989461,0.0,1.0
1998-12-02,33.56,33.94,31.63,31.63,284900,0.73323699703672,0.741539442175992,0.691069315145157,0.691069315145157,13039773.0046908,0.0,1.0
1998-12-03,32.63,33.75,32.5,33.5,205700,0.712917854985345,0.737388219606356,0.71007754480612,0.731926084646309,9414816.80261462,0.0,1.0
1998-12-04,32.19,33.5,31.13,32.5,246700,0.703304497455662,0.731926084646309,0.680145045225062,0.71007754480612,11291372.4122753,0.0,1.0
1998-12-07,32.19,32.25,31.5,32.13,79900,0.703304497455662,0.704615409846073,0.688229004965932,0.701993585065251,3656994.9563875,0.0,1.0
1998-12-08,32.13,32.25,31.75,32.25,96500,0.701993585065251,0.704615409846073,0.693691139925979,0.704615409846073,4416771.13005499,0.0,1.0
1998-12-09,33.38,33.38,31.63,31.63,208400,0.729304259865486,0.729304259865486,0.691069315145157,0.691069315145157,9538394.85495813,0.0,1.0
1998-12-10,32.75,34.38,32.75,33.44,201000,0.715539679766168,0.751152799705675,0.715539679766168,0.730615172255897,9199699.45223888,0.0,1.0
1998-12-11,32.94,33.25,32.25,32.63,64000,0.719690902335803,0.726463949686262,0.704615409846073,0.712917854985345,2929257.53703129,0.0,1.0
1998-12-14,32.0,32.63,32.0,32.13,84300,0.699153274886026,0.712917854985345,0.699153274886026,0.701993585065251,3858381.4120584,0.0,1.0
1998-12-15,31.81,32.5,31.75,32.0,99300,0.69500205231639,0.71007754480612,0.693691139925979,0.699153274886026,4544926.14730011,0.0,1.0
1998-12-16,36.63,37.13,31.75,31.88,551900,0.800312014346098,0.811236284266192,0.693691139925979,0.696531450105204,25260269.2919932,0.0,1.0
1998-12-17,35.38,37.0,34.88,36.63,589800,0.773001339545863,0.808395974086968,0.762077069625769,0.800312014346098,26994938.9897039,0.0,1.0
1998-12-18,35.25,36.0,35.0,35.25,437500,0.770161029366638,0.78654743424678,0.764698894406591,0.770161029366638,20024221.4445498,0.0,1.0
1998-12-21,36.13,36.38,35.5,35.5,373100,0.789387744426004,0.794849879386051,0.775623164326685,0.775623164326685,17076656.0479121,0.0,1.0
1998-12-22,35.88,36.38,35.38,35.75,122400,0.783925609465957,0.794849879386051,0.773001339545863,0.781085299286732,5602205.03957234,0.0,1.0
1998-12-23,36.75,37.0,35.88,35.88,99600,0.802933839126921,0.808395974086968,0.783925609465957,0.783925609465957,4558657.04200494,0.0,1.0
1998-12-24,37.25,38.75,36.63,36.63,170000,0.813858109047015,0.846630918807297,0.800312014346098,0.800312014346098,7780840.33273936,0.0,1.0
1998-12-28,38.69,38.88,37.13,37.5,91400,0.845320006416886,0.849471228986522,0.811236284266192,0.819320244007062,4183345.92007281,0.0,1.0
1998-12-29,39.38,39.88,37.75,38.63,177700,0.860395498906616,0.87131976882671,0.824782378967109,0.844009094026475,8133266.63016344,0.0,1.0
1998-12-30,38.63,39.5,38.38,39.0,161000,0.844009094026475,0.863017323687439,0.838546959066428,0.852093053767345,7368913.49159433,0.0,1.0
1998-12-31,41.06,41.88,38.69,39.0,323400,0.897101045838133,0.915016848507087,0.845320006416886,0.852093053767345,14801904.4918112,0.0,1.0
1999-01-04,39.75,42.38,39.63,41.0,435400,0.868479458647486,0.925941118427181,0.865857633866663,0.895790133447721,19928105.181616,0.0,1.0
1999-01-05,39.0,40.13,38.5,40.0,331400,0.852093053767345,0.876781903786757,0.84116878384725,0.873941593607533,15168061.6839401,0.0,1.0
1999-01-06,38.91,39.0,38.5,39.0,215100,0.850126685181728,0.852093053767345,0.84116878384725,0.852093053767345,9845051.50336609,0.0,1.0
1999-01-07,38.75,38.75,38.0,38.63,298500,0.846630918807297,0.846630918807297,0.830244513927156,0.844009094026475,13662240.23131,0.0,1.0
1999-01-08,41.38,41.63,38.06,38.06,376000,0.904092578586993,0.90955471354704,0.831555426317568,0.831555426317568,17209388.0300588,0.0,1.0
1999-01-11,40.0,41.13,39.63,41.0,206700,0.873941593607533,0.898630443626946,0.865857633866663,0.895790133447721,9460586.45163073,0.0,1.0
1999-01-12,40.13,40.5,39.38,39.63,221800,0.876781903786757,0.884865863527627,0.860395498906616,0.865857633866663,10151708.1517741,0.0,1.0
1999-01-13,38.5,39.75,38.38,39.38,252100,0.84116878384725,0.868479458647486,0.838546959066428,0.860395498906616,11538528.5169623,0.0,1.0
1999-01-14,38.56,39.0,38.38,38.88,421600,0.842479696237662,0.852093053767345,0.838546959066428,0.849471228986522,19296484.0251936,0.0,1.0
1999-01-15,41.5,41.5,38.38,38.38,361000,0.906714403367815,0.906714403367815,0.838546959066428,0.838546959066428,16522843.2948171,0.0,1.0
1999-01-19,40.94,42.25,40.5,41.13,380800,0.89447922105731,0.923100808247957,0.884865863527627,0.898630443626946,17429082.3453362,0.0,1.0
1999-01-20,39.88,41.0,39.88,40.5,237300,0.87131976882671,0.895790133447721,0.87131976882671,0.884865863527627,10861137.7115238,0.0,1.0
1999-01-21,37.75,40.0,37.63,40.0,253100,0.824782378967109,0.873941593607533,0.822160554186287,0.873941593607533,11584298.1659784,0.0,1.0
1999-01-22,37.5,37.69,36.75,37.63,109400,0.819320244007062,0.823471466576698,0.802933839126921,0.822160554186287,5007199.60236286,0.0,1.0
1999-01-25,35.75,37.5,35.25,37.5,84100,0.781085299286732,0.819320244007062,0.770161029366638,0.819320244007062,3849227.48225518,0.0,1.0
1999-01-26,41.25,41.25,35.75,35.75,544700,0.901252268407768,0.901252268407768,0.781085299286732,0.781085299286732,24930727.8190772,0.0,1.0
1999-01-27,40.0,42.25,39.5,41.13,382900,0.873941593607533,0.923100808247957,0.863017323687439,0.898630443626946,17525198.60827,0.0,1.0
1999-01-28,41.88,42.13,40.13,40.25,447800,0.915016848507087,0.920478983467134,0.876781903786757,0.87940372856758,20495648.8294158,0.0,1.0
1999-01-29,43.0,43.5,41.88,42.25,252700,0.939487213128098,0.950411483048192,0.915016848507087,0.923100808247957,11565990.306372,0.0,1.0
1999-02-01,43.63,44.38,41.25,41.5,481900,0.953251793227416,0.969638198107558,0.901252268407768,0.906714403367815,22056393.8608653,0.0,1.0
1999-02-02,44.0,44.13,42.69,43.25,230400,0.961335752968286,0.964176063147511,0.932714165777639,0.944949348088145,10545327.1333126,0.0,1.0
1999-02-03,43.5,44.38,42.94,43.25,205800,0.950411483048192,0.969638198107558,0.938176300737686,0.944949348088145,9419393.76751623,0.0,1.0
1999-02-04,43.38,43.75,42.88,43.13,70800,0.947789658267369,0.955873618008239,0.936865388347275,0.942327523307322,3240491.15034086,0.0,1.0
1999-02-05,41.88,43.5,41.88,43.31,259000,0.915016848507087,0.950411483048192,0.915016848507087,0.946260260478556,11854339.0951735,0.0,1.0
1999-02-08,42.06,42.84,41.81,41.88,80500,0.918949585678321,0.935991446753668,0.913487450718274,0.915016848507087,3684456.74579717,0.0,1.0
1999-02-09,39.06,42.0,39.0,41.75,154100,0.853403966157756,0.917638673287909,0.852093053767345,0.912176538327862,7053102.91338315,0.0,1.0
1999-02-10,40.0,41.13,38.63,39.0,264100,0.873941593607533,0.898630443626946,0.844009094026475,0.852093053767345,12087764.3051557,0.0,1.0
1999-02-11,41.88,42.0,40.19,41.0,113300,0.915016848507087,0.917638673287909,0.878092816177169,0.895790133447721,5185701.2335257,0.0,1.0
1999-02-12,39.38,41.88,39.38,41.88,137400,0.860395498906616,0.915016848507087,0.860395498906616,0.915016848507087,6288749.77481405,0.0,1.0
1999-02-16,40.94,41.13,39.38,39.75,195700,0.89447922105731,0.898630443626946,0.860395498906616,0.868479458647486,8957120.31245348,0.0,1.0
1999-02-17,38.13,41.0,37.5,40.0,178200,0.833084824106381,0.895790133447721,0.819320244007062,0.873941593607533,8156151.45467149,0.0,1.0
1999-02-18,39.0,39.13,37.25,38.38,110800,0.852093053767345,0.854933363946569,0.813858109047015,0.838546959066428,5071277.11098541,0.0,1.0
1999-02-19,37.0,39.38,36.63,38.38,153000,0.808395974086968,0.860395498906616,0.800312014346098,0.838546959066428,7002756.29946542,0.0,1.0
1999-02-22,37.94,38.38,36.63,37.0,397200,0.828933601536745,0.838546959066428,0.800312014346098,0.808395974086968,18179704.5892004,0.0,1.0
1999-02-23,42.25,42.5,37.38,38.13,390300,0.923100808247957,0.928562943208004,0.81669841922624,0.833084824106381,17863894.0109892,0.0,1.0
1999-02-24,42.0,43.25,39.0,41.88,1087300,0.917638673287909,0.944949348088145,0.852093053767345,0.915016848507087,49765339.3752206,0.0,1.0
1999-02-25,42.25,43.0,39.88,42.25,685900,0.923100808247957,0.939487213128098,0.87131976882671,0.923100808247957,31393402.2601525,0.0,1.0
1999-02-26,41.25,42.5,40.5,42.5,128300,0.901252268407768,0.928562943208004,0.884865863527627,0.928562943208004,5872245.96876741,0.0,1.0
1999-03-01,40.75,42.13,38.38,41.69,833900,0.890327998487674,0.920478983467134,0.838546959066428,0.910865625937451,38167310.3145374,0.0,1.0
1999-03-02,40.38,42.31,40.38,41.25,460800,0.882244038746804,0.924411720638368,0.882244038746804,0.901252268407768,21090654.2666253,0.0,1.0
1999-03-03,41.94,43.25,41.0,42.25,788100,0.916327760897498,0.944949348088145,0.895790133447721,0.923100808247957,36071060.3895993,0.0,1.0
1999-03-04,48.25,49.5,42.0,42.38,2813800,1.05419204728909,1.08150272208932,0.917638673287909,0.925941118427181,128786638.401541,0.0,1.0
1999-03-05,51.06,51.13,46.75,48.25,1181000,1.11558644424002,1.11711584202883,1.0214192375288,1.05419204728909,54053955.4880303,0.0,1.0
1999-03-08,49.75,50.44,49.5,50.44,1093100,1.08696485704937,1.1020403495391,1.08150272208932,1.1020403495391,50030803.339514,0.0,1.0
1999-03-09,49.5,49.63,48.63,49.63,492900,1.08150272208932,1.08434303226855,1.06249449242836,1.08434303226855,22559860.0000426,0.0,1.0
1999-03-10,51.56,51.94,49.63,49.75,848200,1.12651071416011,1.13481315929938,1.08434303226855,1.08696485704937,38821816.2954678,0.0,1.0
1999-03-11,51.22,51.94,50.38,51.94,335000,1.11908221061445,1.13481315929938,1.10072943714869,1.13481315929938,15332832.4203981,0.0,1.0
1999-03-12,49.63,51.0,49.13,51.0,277700,1.08434303226855,1.1142755318496,1.07341876234845,1.1142755318496,12710231.5317748,0.0,1.0
1999-03-15,48.81,50.0,48.5,50.0,263500,1.06642722959959,1.09242699200942,1.05965418224913,1.09242699200942,12060302.515746,0.0,1.0
1999-03-16,49.75,51.13,48.75,49.0,340300,1.08696485704937,1.11711584202883,1.06511631720918,1.07057845216923,15575411.5601835,0.0,1.0
1999-03-17,51.88,53.0,49.75,49.88,519700,1.13350224690897,1.15797261152998,1.08696485704937,1.08980516722859,23786486.5936744,0.0,1.0
1999-03-18,56.0,56.63,51.88,52.0,1236600,1.22351823105055,1.23728281114986,1.13350224690897,1.13612407168979,56598747.9733262,0.0,1.0
1999-03-19,56.75,57.5,55.25,55.5,1356500,1.23990463593069,1.25629104081083,1.2071318261704,1.21259396113045,62086528.8903583,0.0,1.0
1999-03-22,48.13,52.0,45.88,52.0,2573400,1.05157022250826,1.13612407168979,1.00241100786784,1.13612407168979,117783614.778068,0.0,1.0
1999-03-23,46.0,47.5,44.88,47.5,1591000,1.00503283264866,1.03780564240895,0.980562468027652,1.03780564240895,72819511.5846374,0.0,1.0
1999-03-24,46.56,46.88,45.63,45.75,814300,1.01726801495917,1.02425954770803,0.996948872907793,0.999570697688616,37270225.1938215,0.0,1.0
1999-03-25,47.13,47.63,46.44,46.75,429800,1.02972168266808,1.04064595258817,1.01464619017835,1.0214192375288,19671795.1471257,0.0,1.0
1999-03-26,46.25,47.69,45.88,47.13,501200,1.01049496760871,1.04195686497858,1.00241100786784,1.02972168266808,22939748.0868763,0.0,1.0
1999-03-29,44.88,46.25,44.63,46.19,347200,0.980562468027652,1.01049496760871,0.975100333067605,1.0091840552183,15891222.1383947,0.0,1.0
1999-03-30,44.94,45.5,44.63,44.75,682900,0.981873380418063,0.994108562728569,0.975100333067605,0.977722157848427,31256093.3131042,0.0,1.0
1999-03-31,45.5,46.0,44.88,45.38,390100,0.994108562728569,1.00503283264866,0.980562468027652,0.991486737947746,17854740.081186,0.0,1.0
1999-04-01,44.94,45.63,44.56,45.38,124800,0.981873380418063,0.996948872907793,0.973570935278792,0.991486737947746,5712052.19721101,0.0,1.0
1999-04-05,44.5,45.44,44.38,44.88,80700,0.97226002288838,0.992797650338157,0.969638198107558,0.980562468027652,3693610.67560039,0.0,1.0
1999-04-06,42.88,45.0,42.88,44.75,224300,0.936865388347275,0.983184292808474,0.936865388347275,0.977722157848427,10266132.2743143,0.0,1.0
1999-04-07,43.38,43.69,41.88,42.88,482200,0.947789658267369,0.954562705617828,0.915016848507087,0.936865388347275,22070124.7555701,0.0,1.0
1999-04-08,42.75,43.75,42.38,43.25,309300,0.934025078168051,0.955873618008239,0.925941118427181,0.944949348088145,14156552.440684,0.0,1.0
1999-04-09,43.25,43.25,42.63,42.94,119800,0.944949348088145,0.944949348088145,0.931403253387228,0.938176300737686,5483203.95213044,0.0,1.0
1999-04-12,42.69,42.75,42.25,42.75,108300,0.932714165777639,0.934025078168051,0.923100808247957,0.934025078168051,4956852.98844513,0.0,1.0
1999-04-13,42.84,43.75,42.38,42.69,284700,0.935991446753668,0.955873618008239,0.925941118427181,0.932714165777639,13030619.0748876,0.0,1.0
1999-04-14,42.13,42.88,42.13,42.81,195600,0.920478983467134,0.936865388347275,0.920478983467134,0.935335990558462,8952543.34755187,0.0,1.0
1999-04-15,41.38,42.56,41.38,42.13,367400,0.904092578586993,0.929873855598415,0.904092578586993,0.920478983467134,16815769.0485202,0.0,1.0
1999-04-16,40.75,41.38,40.13,41.31,285500,0.890327998487674,0.904092578586993,0.876781903786757,0.90256318079818,13067234.7941005,0.0,1.0
1999-04-19,36.06,41.0,35.88,40.75,386200,0.787858346637191,0.895790133447721,0.783925609465957,0.890327998487674,17676238.4500232,0.0,1.0
1999-04-20,41.5,42.0,35.88,36.25,880500,0.906714403367815,0.917638673287909,0.783925609465957,0.792009569206827,40300175.9586883,0.0,1.0
1999-04-21,41.63,42.38,41.25,42.38,121600,0.90955471354704,0.925941118427181,0.901252268407768,0.925941118427181,5565589.32035945,0.0,1.0
1999-04-22,42.56,43.25,41.75,42.13,194300,0.929873855598415,0.944949348088145,0.912176538327862,0.920478983467134,8893042.80383092,0.0,1.0
1999-04-23,40.56,43.0,40.13,42.13,80700,0.886176775918038,0.939487213128098,0.876781903786757,0.920478983467134,3693610.67560039,0.0,1.0
1999-04-26,40.75,41.0,40.25,40.38,39400,0.890327998487674,0.895790133447721,0.87940372856758,0.882244038746804,1803324.17123489,0.0,1.0
1999-04-27,44.38,45.25,42.13,42.63,609700,0.969638198107558,0.988646427768522,0.920478983467134,0.931403253387228,27905755.0051246,0.0,1.0
1999-04-28,43.75,44.75,43.5,44.63,340100,0.955873618008239,0.977722157848427,0.950411483048192,0.975100333067605,15566257.6303803,0.0,1.0
1999-04-29,43.25,44.0,42.13,44.0,311800,0.944949348088145,0.961335752968286,0.920478983467134,0.961335752968286,14270976.5632243,0.0,1.0
1999-04-30,46.06,46.63,42.81,43.88,2070600,1.00634374503907,1.01879741274798,0.935335990558462,0.958713928187464,94770635.2527658,0.0,1.0
1999-05-03,45.0,46.13,44.88,45.94,449300,0.983184292808474,1.00787314282789,0.980562468027652,1.00372192025825,20564303.30294,0.0,1.0
1999-05-04,44.38,45.5,44.25,44.94,1067200,0.969638198107558,0.994108562728569,0.966797887928333,0.981873380418063,48845369.4299967,0.0,1.0
1999-05-05,44.88,45.25,44.25,44.5,235300,0.980562468027652,0.988646427768522,0.966797887928333,0.97226002288838,10769598.4134916,0.0,1.0
1999-05-06,45.13,45.88,45.0,45.38,143900,0.986024602987699,1.00241100786784,0.983184292808474,0.991486737947746,6586252.49341879,0.0,1.0
1999-05-07,45.25,45.5,44.75,45.25,149900,0.988646427768522,0.994108562728569,0.977722157848427,0.988646427768522,6860870.38751547,0.0,1.0
1999-05-10,44.44,45.44,44.44,45.38,441500,0.970949110497969,0.992797650338157,0.970949110497969,0.991486737947746,20207300.0406143,0.0,1.0
1999-05-11,47.75,47.88,44.0,44.66,514700,1.04326777736899,1.04610808754822,0.961335752968286,0.97575578926281,23557638.3485939,0.0,1.0
1999-05-12,47.06,47.94,46.75,47.94,144600,1.02819228487926,1.04741899993863,1.0214192375288,1.04741899993863,6618291.24773008,0.0,1.0
1999-05-13,47.0,47.63,46.75,47.13,119500,1.02688137248885,1.04064595258817,1.0214192375288,1.02972168266808,5469473.05742561,0.0,1.0
1999-05-14,46.13,46.88,45.88,46.75,165400,1.00787314282789,1.02425954770803,1.00241100786784,1.0214192375288,7570299.94726521,0.0,1.0
1999-05-17,46.5,46.75,46.0,46.0,60200,1.01595710256876,1.0214192375288,1.00503283264866,1.00503283264866,2755332.87077005,0.0,1.0
1999-05-18,46.38,46.75,46.0,46.75,99200,1.01333527778793,1.0214192375288,1.00503283264866,1.0214192375288,4540349.18239851,0.0,1.0
1999-05-19,47.69,47.75,46.25,46.63,80100,1.04195686497858,1.04326777736899,1.01049496760871,1.01879741274798,3666148.88619072,0.0,1.0
1999-05-20,48.25,48.38,47.0,47.69,102100,1.05419204728909,1.05703235746831,1.02688137248885,1.04195686497858,4673081.16454521,0.0,1.0
1999-05-21,45.44,48.0,45.38,47.5,128500,0.992797650338157,1.04872991232904,0.991486737947746,1.03780564240895,5881399.89857063,0.0,1.0
1999-05-24,43.75,46.25,43.75,45.5,463100,0.955873618008239,1.01049496760871,0.955873618008239,0.994108562728569,21195924.4593623,0.0,1.0
1999-05-25,43.38,44.25,43.34,43.75,179000,0.947789658267369,0.966797887928333,0.946915716673762,0.955873618008239,8192767.17388438,0.0,1.0
1999-05-26,42.81,43.5,41.88,43.38,244300,0.935335990558462,0.950411483048192,0.915016848507087,0.947789658267369,11181525.2546366,0.0,1.0
1999-05-27,41.88,43.0,40.94,43.0,143100,0.915016848507087,0.939487213128098,0.89447922105731,0.939487213128098,6549636.77420589,0.0,1.0
1999-05-28,43.63,44.25,41.5,41.75,324900,0.953251793227416,0.966797887928333,0.906714403367815,0.912176538327862,14870558.9653354,0.0,1.0
1999-06-01,43.5,44.0,43.38,43.38,287400,0.950411483048192,0.961335752968286,0.947789658267369,0.947789658267369,13154197.1272311,0.0,1.0
1999-06-02,42.13,43.75,41.69,43.56,228500,0.920478983467134,0.955873618008239,0.910865625937451,0.951722395438603,10458364.800182,0.0,1.0
1999-06-03,41.63,42.5,41.0,42.5,260800,0.90955471354704,0.928562943208004,0.895790133447721,0.928562943208004,11936724.4634025,0.0,1.0
1999-06-04,42.19,42.38,41.31,41.5,177700,0.921789895857545,0.925941118427181,0.90256318079818,0.906714403367815,8133266.63016344,0.0,1.0
1999-06-07,44.19,44.69,41.63,42.38,182700,0.965486975537922,0.976411245458016,0.90955471354704,0.925941118427181,8362114.875244,0.0,1.0
1999-06-08,45.19,46.25,43.75,44.38,284700,0.98733551537811,1.01049496760871,0.955873618008239,0.969638198107558,13030619.0748876,0.0,1.0
1999-06-09,43.63,45.25,43.5,45.25,266400,0.953251793227416,0.988646427768522,0.950411483048192,0.988646427768522,12193034.4978927,0.0,1.0
1999-06-10,43.19,43.5,43.13,43.5,85900,0.943638435697734,0.950411483048192,0.942327523307322,0.950411483048192,3931612.85048418,0.0,1.0
1999-06-11,42.88,44.19,42.88,43.5,135800,0.936865388347275,0.965486975537922,0.936865388347275,0.950411483048192,6215518.33638826,0.0,1.0
1999-06-14,45.0,45.0,42.75,42.75,138700,0.983184292808474,0.983184292808474,0.934025078168051,0.934025078168051,6348250.318535,0.0,1.0
1999-06-15,46.81,47.69,44.63,45.0,260200,1.02273014991922,1.04195686497858,0.975100333067605,0.983184292808474,11909262.6739928,0.0,1.0
1999-06-16,49.25,49.38,47.63,47.75,524200,1.07604058712927,1.0788808973085,1.04064595258817,1.04326777736899,23992450.014247,0.0,1.0
1999-06-17,50.13,50.25,47.75,48.75,417900,1.09526730218864,1.09788912696946,1.04326777736899,1.06511631720918,19127136.323834,0.0,1.0
1999-06-18,51.0,51.5,49.94,50.0,412700,1.1142755318496,1.1251998017697,1.091116079619,1.09242699200942,18889134.1489503,0.0,1.0
1999-06-21,50.13,51.0,49.94,51.0,178700,1.09526730218864,1.1142755318496,1.091116079619,1.1142755318496,8179036.27917955,0.0,1.0
1999-06-22,50.03,50.13,49.0,50.0,147400,1.09308244820462,1.09526730218864,1.07057845216923,1.09242699200942,6746446.26497519,0.0,1.0
1999-06-23,49.88,50.13,49.06,49.5,148900,1.08980516722859,1.09526730218864,1.07188936455964,1.08150272208932,6815100.73849938,0.0,1.0
1999-06-24,49.0,50.25,48.0,50.0,179300,1.07057845216923,1.09788912696946,1.04872991232904,1.09242699200942,8206498.0685892,0.0,1.0
1999-06-25,48.88,49.25,48.25,49.0,45000,1.06795662738841,1.07604058712927,1.05419204728909,1.07057845216923,2059634.20572511,0.0,1.0
1999-06-28,48.75,49.13,48.25,48.38,51800,1.06511631720918,1.07341876234845,1.05419204728909,1.05703235746831,2370867.8190347,0.0,1.0
1999-06-29,49.19,49.38,48.25,48.25,191900,1.07472967473886,1.0788808973085,1.05419204728909,1.05419204728909,8783195.64619228,0.0,1.0
1999-06-30,52.25,54.13,49.88,49.88,1125400,1.14158620664984,1.18266146154939,1.08980516722859,1.08980516722859,51509163.0027345,0.0,1.0
1999-07-01,52.13,52.88,50.63,52.25,175600,1.13896438186902,1.15535078674916,1.10619157210873,1.14158620664984,8037150.36722958,0.0,1.0
1999-07-02,53.75,54.5,51.75,52.25,286700,1.17435901641012,1.19074542129026,1.13066193672975,1.14158620664984,13122158.3729199,0.0,1.0
1999-07-06,54.06,54.5,53.13,53.75,185900,1.18113206376058,1.19074542129026,1.16081292170921,1.17435901641012,8508577.75209557,0.0,1.0
1999-07-07,53.44,54.06,53.25,53.94,122700,1.16758596905966,1.18113206376058,1.16343474649003,1.17851023897976,5615935.93427719,0.0,1.0
1999-07-08,53.75,54.25,53.0,53.0,218200,1.17435901641012,1.18528328633022,1.15797261152998,1.15797261152998,9986937.41531606,0.0,1.0
1999-07-09,54.31,54.5,53.75,53.75,177900,1.18659419872063,1.19074542129026,1.17435901641012,1.17435901641012,8142420.55996664,0.0,1.0
1999-07-12,53.81,54.75,53.44,54.75,208000,1.17566992880053,1.19620755625031,1.16758596905966,1.19620755625031,9520086.99535171,0.0,1.0
1999-07-13,56.81,57.0,53.69,53.69,1110100,1.2412155483211,1.24536677089073,1.17304810401971,1.17304810401971,50808887.3727879,0.0,1.0
1999-07-14,57.94,58.13,56.0,56.88,466600,1.26590439834051,1.27005562091015,1.22351823105055,1.24274494610991,21356118.2309188,0.0,1.0
1999-07-15,60.63,60.75,58.06,58.19,599200,1.32467697051062,1.32729879529144,1.26852622312133,1.27136653330056,27425173.6904554,0.0,1.0
1999-07-16,60.81,61.63,60.13,60.13,266900,1.32860970768185,1.34652551035081,1.31375270059052,1.31375270059052,12215919.3224008,0.0,1.0
1999-07-19,58.0,61.0,57.63,61.0,461600,1.26721531073092,1.33276093025149,1.25913135099005,1.33276093025149,21127269.9858382,0.0,1.0
1999-07-20,58.38,58.5,57.75,58.19,205900,1.27551775587019,1.27813958065102,1.26175317577088,1.27136653330056,9423970.73241788,0.0,1.0
1999-07-21,58.38,58.88,57.75,58.0,268300,1.27551775587019,1.28644202579029,1.26175317577088,1.26721531073092,12279996.8310234,0.0,1.0
1999-07-22,56.63,58.0,56.0,57.75,382200,1.23728281114986,1.26721531073092,1.22351823105055,1.26175317577088,17493159.8539588,0.0,1.0
1999-07-23,55.63,57.0,55.38,56.63,138000,1.21543427130968,1.24536677089073,1.20997213634963,1.23728281114986,6316211.56422369,0.0,1.0
1999-07-26,53.63,55.63,53.25,55.5,743800,1.1717371916293,1.21543427130968,1.16343474649003,1.21259396113045,34043464.9381855,0.0,1.0
1999-07-27,58.75,59.0,53.0,53.88,840700,1.28360171561106,1.28906385057111,1.15797261152998,1.17719932658935,38478543.9278471,0.0,1.0
1999-07-28,63.88,66.38,58.94,59.38,2504000,1.39568472499123,1.4503060745917,1.2877529381807,1.29736629571038,114607201.136349,0.0,1.0
1999-07-29,68.31,69.69,62.0,63.5,1646500,1.49247375648326,1.52262474146272,1.35460947009168,1.38738227985196,75359727.1050317,0.0,1.0
1999-07-30,77.5,77.63,66.0,67.38,3887400,1.69326183761459,1.69610214779382,1.44200362945243,1.47215461443189,177924933.585242,0.0,1.0
1999-08-02,75.19,78.13,74.13,76.5,1587000,1.64279171058376,1.70702641771391,1.61963225835316,1.67141329777441,72636432.9885727,0.0,1.0
1999-08-03,72.75,75.88,70.75,75.0,1369400,1.5894812733737,1.65786720307349,1.54578419369332,1.63864048801412,62676957.3626663,0.0,1.0
1999-08-04,74.13,74.94,71.25,71.63,920400,1.61963225835316,1.63732957562371,1.55670846361342,1.56501090875269,42126384.9544312,0.0,1.0
1999-08-05,72.0,74.13,69.88,73.88,1197500,1.57309486849356,1.61963225835316,1.52677596403236,1.61417012339311,54809154.6967963,0.0,1.0
1999-08-06,71.38,72.19,70.0,70.0,1198600,1.55954877379264,1.57724609106319,1.52939778881318,1.52939778881318,54859501.3107142,0.0,1.0
1999-08-09,68.75,74.16,66.69,73.88,1080200,1.50208711401295,1.62028771454837,1.45707912194216,1.61417012339311,49440374.8672061,0.0,1.0
1999-08-10,68.63,69.81,65.88,67.75,628300,1.49946528923212,1.52524656624355,1.43938180467161,1.48023857417276,28757070.4768244,0.0,1.0
1999-08-11,71.81,72.0,68.13,68.13,995300,1.56894364592392,1.57309486849356,1.48854101931203,1.48854101931203,45554531.6657382,0.0,1.0
1999-08-12,72.44,73.75,72.0,72.13,748600,1.58270822602324,1.61132981321389,1.57309486849356,1.57593517867278,34263159.2534629,0.0,1.0
1999-08-13,76.69,76.75,73.63,73.63,911100,1.67556452034404,1.67687543273445,1.60870798843307,1.60870798843307,41700727.2185814,0.0,1.0
1999-08-16,81.25,81.75,76.38,76.63,951300,1.7751938620153,1.7861181319354,1.66879147299358,1.67425360795363,43540667.1090292,0.0,1.0
1999-08-17,76.5,82.63,76.5,81.63,998200,1.67141329777441,1.80534484699476,1.67141329777441,1.78349630715457,45687263.6478848,0.0,1.0
1999-08-18,76.75,78.75,75.06,76.88,469400,1.67687543273445,1.72057251241483,1.63995140040454,1.67971574291368,21484273.2481639,0.0,1.0
1999-08-19,78.75,79.31,75.0,76.5,304100,1.72057251241483,1.73280769472534,1.63864048801412,1.67141329777441,13918550.2658002,0.0,1.0
1999-08-20,81.44,83.25,79.25,79.38,749900,1.77934508458494,1.81889094169568,1.73149678233492,1.73433709251415,34322659.7971837,0.0,1.0
1999-08-23,83.63,83.75,81.88,82.0,606800,1.82719338683495,1.82981521161577,1.78895844211462,1.79158026689544,27773023.0229779,0.0,1.0
1999-08-24,82.81,83.5,82.0,83.0,735900,1.80927758416599,1.82435307665572,1.79158026689544,1.81342880673563,33681884.7109583,0.0,1.0
1999-08-25,82.31,83.13,80.81,83.0,848600,1.7983533142459,1.81626911691486,1.76558050448562,1.81342880673563,38840124.1550742,0.0,1.0
1999-08-26,81.69,83.13,80.75,82.5,436000,1.78480721954498,1.81626911691486,1.76426959209521,1.80250453681554,19955566.9710257,0.0,1.0
1999-08-27,80.81,82.0,80.13,81.75,466800,1.76558050448562,1.79158026689544,1.75072349739429,1.7861181319354,21365272.1607219,0.0,1.0
1999-08-30,80.5,81.63,80.5,81.13,356400,1.75880745713516,1.78349630715457,1.75880745713516,1.77257203723448,16312302.909343,0.0,1.0
1999-08-31,77.94,80.75,77.88,80.56,812600,1.70287519514428,1.76426959209521,1.70156428275387,1.76011836952557,37192416.7904941,0.0,1.0
1999-09-01,78.63,80.38,78.0,78.0,726100,1.71795068763401,1.75618563235434,1.70418610753469,1.70418610753469,33233342.1506002,0.0,1.0
1999-09-02,77.75,79.5,77.63,78.5,276300,1.69872397257464,1.73695891729497,1.69610214779382,1.71511037745478,12646154.0231523,0.0,1.0
1999-09-03,83.5,86.0,79.13,79.13,594100,1.82435307665572,1.8789744262562,1.7288749575541,1.7288749575541,27191748.4804733,0.0,1.0
1999-09-07,92.38,93.38,83.0,83.13,1765000,2.0183681104366,2.04021665027679,1.81342880673563,1.81626911691486,80783430.5134408,0.0,1.0
1999-09-08,89.0,91.5,87.81,90.44,911100,1.94452004577676,1.99914139537723,1.91852028336694,1.97598194314663,41700727.2185814,0.0,1.0
1999-09-09,85.63,95.5,84.88,89.94,1731200,1.87089046651533,2.08653555473798,1.85450406163518,1.96505767322654,79236416.3766961,0.0,1.0
1999-09-10,84.0,87.25,82.25,86.5,1031600,1.83527734657582,1.90628510105643,1.79704240185549,1.88989869617629,47215969.925023,0.0,1.0
1999-09-13,87.75,88.88,83.75,83.75,471400,1.91720937097653,1.94189822099594,1.82981521161577,1.82981521161577,21575812.546196,0.0,1.0
1999-09-14,89.72,90.88,87.56,87.88,749200,1.9602509944617,1.98559530067631,1.91305814840689,1.92004968115575,34290621.0428724,0.0,1.0
1999-09-15,80.0,91.0,79.63,90.0,1116900,1.74788318721507,1.98821712545714,1.7397992274742,1.96636858561695,51120120.9860974,0.0,1.0
1999-09-16,78.88,81.63,75.75,80.63,966800,1.72341282259405,1.78349630715457,1.65502689289427,1.76164776731438,44250096.668779,0.0,1.0
1999-09-17,79.25,80.0,77.44,79.5,656800,1.73149678233492,1.74788318721507,1.69195092522418,1.73695891729497,30061505.4737837,0.0,1.0
1999-09-20,77.5,79.56,77.5,79.5,570100,1.69326183761459,1.73826982968538,1.69326183761459,1.73695891729497,26093276.9040866,0.0,1.0
1999-09-21,75.56,77.69,75.0,77.25,746500,1.65087567032463,1.69741306018423,1.63864048801412,1.68779970265455,34167042.990529,0.0,1.0
1999-09-22,79.88,80.0,76.75,77.13,688600,1.74526136243424,1.74788318721507,1.67687543273445,1.68517787787372,31516980.3124961,0.0,1.0
1999-09-23,76.81,81.63,76.5,80.06,722500,1.67818634512486,1.78349630715457,1.67141329777441,1.74919409960548,33068571.4141424,0.0,1.0
1999-09-24,77.31,79.63,74.88,77.38,605500,1.68911061504496,1.7397992274742,1.6360186632333,1.69064001283377,27713522.4792569,0.0,1.0
1999-09-27,69.56,80.25,65.38,78.5,2717200,1.5197844312835,1.75334532217511,1.42845753475151,1.71511037745478,124365290.306585,0.0,1.0
1999-09-28,69.56,71.56,67.0,70.25,1403000,1.5197844312835,1.56348151096388,1.46385216929262,1.53485992377323,64214817.5696077,0.0,1.0
1999-09-29,68.31,71.75,67.81,70.0,414100,1.49247375648326,1.56763273353351,1.48154948656317,1.52939778881318,18953211.6575728,0.0,1.0
1999-09-30,64.19,70.75,64.0,70.25,1211500,1.40245777234169,1.54578419369332,1.39830654977205,1.53485992377323,55449929.7830219,0.0,1.0
1999-10-01,65.44,67.13,64.06,64.5,716000,1.42976844714192,1.46669247947184,1.39961746216246,1.40923081969215,32771068.6955376,0.0,1.0
1999-10-04,64.69,66.13,63.63,65.13,479300,1.41338204226178,1.44484393963165,1.39022259003118,1.42299539979147,21937392.7734234,0.0,1.0
1999-10-05,65.06,65.13,63.81,64.94,613100,1.42146600200265,1.42299539979147,1.39415532720242,1.41884417722183,28061371.8117795,0.0,1.0
1999-10-06,66.75,67.75,65.0,65.94,391200,1.45839003433257,1.48023857417276,1.42015508961224,1.44069271706202,17905086.6951037,0.0,1.0
1999-10-07,73.78,75.75,67.13,67.25,639900,1.61198526940909,1.65502689289427,1.46669247947184,1.46931430425266,29287998.4054113,0.0,1.0
1999-10-08,72.09,75.0,72.0,74.13,259100,1.57506123707918,1.63864048801412,1.57309486849356,1.61963225835316,11858916.0600751,0.0,1.0
1999-10-11,73.38,74.0,69.63,72.5,194500,1.60324585347302,1.61679194817394,1.52131382907231,1.58401913841365,8902196.73363414,0.0,1.0
1999-10-12,70.0,73.5,69.88,73.44,179500,1.52939778881318,1.60586767825384,1.52677596403236,1.60455676586343,8215651.99839245,0.0,1.0
1999-10-13,70.5,72.25,68.25,69.94,454100,1.54032205873328,1.57855700345361,1.49116284409285,1.52808687642277,20783997.6182173,0.0,1.0
1999-10-14,70.13,72.0,69.63,70.94,168700,1.53223809899241,1.57309486849356,1.52131382907231,1.54993541626296,7721339.78901839,0.0,1.0
1999-10-15,65.5,69.88,64.88,69.81,333500,1.43107935953234,1.52677596403236,1.41753326483142,1.52524656624355,15264177.9468739,0.0,1.0
1999-10-18,64.56,66.75,64.0,66.13,388900,1.41054173208256,1.45839003433257,1.39830654977205,1.44484393963165,17799816.5023667,0.0,1.0
1999-10-19,68.31,69.5,65.69,66.0,317600,1.49247375648326,1.51847351889309,1.43523058210197,1.44200362945243,14536440.5275178,0.0,1.0
1999-10-20,66.69,70.25,66.0,69.5,364200,1.45707912194216,1.53485992377323,1.44200362945243,1.51847351889309,16669306.1716687,0.0,1.0
1999-10-21,65.75,66.31,63.63,66.31,279400,1.43654149449238,1.44877667680289,1.39022259003118,1.44877667680289,12788039.9351022,0.0,1.0
1999-10-22,69.63,70.13,65.69,65.75,346300,1.52131382907231,1.53223809899241,1.43523058210197,1.43654149449238,15850029.4542803,0.0,1.0
1999-10-25,68.25,69.5,67.88,69.0,407300,1.49116284409285,1.51847351889309,1.48307888435198,1.50754924897299,18641978.0442632,0.0,1.0
1999-10-26,64.44,68.5,62.5,68.5,627600,1.40791990730174,1.4966249790529,1.36553374001177,1.4966249790529,28725031.722513,0.0,1.0
1999-10-27,65.38,66.88,62.63,64.63,812800,1.42845753475151,1.46123034451179,1.36837405019099,1.41207112987137,37201570.7202974,0.0,1.0
1999-10-28,63.75,70.25,61.13,70.13,2069800,1.39284441481201,1.53485992377323,1.33560124043071,1.53223809899241,94734019.5335522,0.0,1.0
1999-10-29,63.19,65.25,59.5,63.38,1370500,1.3806092325015,1.42561722457229,1.29998812049121,1.38476045507114,62727303.9765841,0.0,1.0
1999-11-01,63.25,63.25,63.25,63.25,0,1.38192014489191,1.38192014489191,1.38192014489191,1.38192014489191,0,0.0,1.0
1999-11-02,49.0,51.13,40.0,40.13,14230500,1.07057845216923,1.11711584202883,0.873941593607533,0.876781903786757,651324990.323807,0.0,1.0
1999-11-03,49.88,52.25,49.5,50.0,1603900,1.08980516722859,1.14158620664984,1.08150272208932,1.09242699200942,73409940.0569453,0.0,1.0
1999-11-04,46.88,50.75,46.25,49.81,1081200,1.02425954770803,1.10881339688956,1.01049496760871,1.08827576943978,49486144.5162222,0.0,1.0
1999-11-05,46.69,47.75,45.88,47.13,672300,1.02010832513839,1.04326777736899,1.00241100786784,1.02972168266808,30770935.0335334,0.0,1.0
1999-11-08,48.13,48.63,46.69,46.88,670100,1.05157022250826,1.06249449242836,1.02010832513839,1.02425954770803,30670241.805698,0.0,1.0
1999-11-09,46.63,49.0,46.63,48.25,346800,1.01879741274798,1.07057845216923,1.01879741274798,1.05419204728909,15872914.2787883,0.0,1.0
1999-11-10,46.63,47.13,46.0,46.69,718200,1.01879741274798,1.02972168266808,1.00503283264866,1.02010832513839,32871761.923373,0.0,1.0
1999-11-11,47.75,47.75,46.31,46.56,460100,1.04326777736899,1.04326777736899,1.01180587999912,1.01726801495917,21058615.512314,0.0,1.0
1999-11-12,46.81,47.75,46.63,47.75,697700,1.02273014991922,1.04326777736899,1.01879741274798,1.04326777736899,31933484.1185425,0.0,1.0
1999-11-15,47.13,47.5,46.38,46.63,385000,1.02972168266808,1.03780564240895,1.01333527778793,1.01879741274798,17621314.8712038,0.0,1.0
1999-11-16,47.38,47.5,46.5,47.25,635800,1.03518381762812,1.03780564240895,1.01595710256876,1.0323435074489,29100342.8444453,0.0,1.0
1999-11-17,52.19,54.27,47.38,47.5,1207900,1.14027529425943,1.18572025712702,1.03518381762812,1.03780564240895,55285159.0465639,0.0,1.0
1999-11-18,47.06,52.06,46.5,52.0,1427200,1.02819228487926,1.1374349840802,1.01595710256876,1.13612407168979,65322443.0757979,0.0,1.0
1999-11-19,46.25,48.0,46.0,47.38,561200,1.01049496760871,1.04872991232904,1.00503283264866,1.03518381762812,25685927.0278431,0.0,1.0
1999-11-22,45.88,47.13,45.0,46.63,692600,1.00241100786784,1.02972168266808,0.983184292808474,1.01879741274798,31700058.9085605,0.0,1.0
1999-11-23,44.25,45.88,43.0,45.81,752900,0.966797887928333,1.00241100786784,0.939487213128098,1.00088161007903,34459968.7442321,0.0,1.0
1999-11-24,48.56,49.75,43.75,43.88,414300,1.06096509463954,1.08696485704937,0.955873618008239,0.958713928187464,18962365.5873761,0.0,1.0
1999-11-26,49.0,49.75,48.5,49.38,193700,1.07057845216923,1.08696485704937,1.05965418224913,1.0788808973085,8865581.01442124,0.0,1.0
1999-11-29,49.31,50.06,48.5,49.44,435200,1.07735149951969,1.09373790439983,1.05965418224913,1.08019180969891,19918951.2518127,0.0,1.0
1999-11-30,48.0,49.63,47.25,49.25,490900,1.04872991232904,1.08434303226855,1.0323435074489,1.07604058712927,22468320.7020103,0.0,1.0
1999-12-01,46.5,48.0,45.06,47.13,560200,1.01595710256876,1.04872991232904,0.984495205198886,1.02972168266808,25640157.3788269,0.0,1.0
1999-12-02,45.25,46.13,44.13,46.13,373600,0.988646427768522,1.00787314282789,0.964176063147511,1.00787314282789,17099540.8724201,0.0,1.0
1999-12-03,45.56,48.38,45.0,45.97,528300,0.99541947511898,1.05703235746831,0.983184292808474,1.00437737645346,24180105.575213,0.0,1.0
1999-12-06,44.41,46.13,44.13,44.88,451400,0.970293654302763,1.00787314282789,0.964176063147511,0.980562468027652,20660419.5658738,0.0,1.0
1999-12-07,44.25,45.13,42.63,44.44,318100,0.966797887928333,0.986024602987699,0.931403253387228,0.970949110497969,14559325.3520258,0.0,1.0
1999-12-08,43.0,46.0,42.5,44.13,329700,0.939487213128098,1.00503283264866,0.928562943208004,0.964176063147511,15090253.2806127,0.0,1.0
1999-12-09,40.94,43.0,40.0,43.0,1008500,0.89447922105731,0.939487213128098,0.873941593607533,0.939487213128098,46158691.0327508,0.0,1.0
1999-12-10,39.0,41.19,38.5,41.19,1109600,0.852093053767345,0.899941356017357,0.84116878384725,0.899941356017357,50786002.5482799,0.0,1.0
1999-12-13,40.0,41.25,38.5,38.63,1124200,0.873941593607533,0.901252268407768,0.84116878384725,0.844009094026475,51454239.4239152,0.0,1.0
1999-12-14,38.69,40.25,38.69,40.13,434700,0.845320006416886,0.87940372856758,0.845320006416886,0.876781903786757,19896066.4273047,0.0,1.0
1999-12-15,39.5,40.36,37.5,38.25,592900,0.863017323687439,0.881807067950001,0.819320244007062,0.835706648887203,27136824.9016539,0.0,1.0
1999-12-16,39.06,40.13,38.81,40.0,556100,0.853403966157756,0.876781903786757,0.847941831197709,0.873941593607533,25452501.8178609,0.0,1.0
1999-12-17,38.13,39.25,38.0,39.13,362300,0.833084824106381,0.857555188727392,0.830244513927156,0.854933363946569,16582343.838538,0.0,1.0
1999-12-20,37.25,38.5,37.0,38.25,314000,0.813858109047015,0.84116878384725,0.808395974086968,0.835706648887203,14371669.7910598,0.0,1.0
1999-12-21,40.63,41.0,37.0,37.25,1263500,0.887706173706852,0.895790133447721,0.808395974086968,0.813858109047015,57829951.5318598,0.0,1.0
1999-12-22,45.44,47.25,40.88,41.0,1094800,0.992797650338157,1.0323435074489,0.893168308666899,0.895790133447721,50108611.7428415,0.0,1.0
1999-12-23,46.38,49.25,46.25,46.88,945100,1.01333527778793,1.07604058712927,1.01049496760871,1.02425954770803,43256895.2851294,0.0,1.0
1999-12-27,47.69,48.63,45.88,48.0,501500,1.04195686497858,1.06249449242836,1.00241100786784,1.04872991232904,22953478.9815811,0.0,1.0
1999-12-28,52.0,53.0,48.25,48.38,2063300,1.13612407168979,1.15797261152998,1.05419204728909,1.05703235746831,94436516.814948,0.0,1.0
1999-12-29,54.13,55.88,52.0,52.56,1257900,1.18266146154939,1.22089640626972,1.13612407168979,1.1483592540003,57573641.4973698,0.0,1.0
1999-12-30,54.5,55.38,54.13,54.5,397000,1.19074542129026,1.20997213634963,1.18266146154939,1.19074542129026,18170550.6593973,0.0,1.0
1999-12-31,54.13,55.5,53.06,54.31,272500,1.18266146154939,1.21259396113045,1.15928352392039,1.18659419872063,12472229.3568911,0.0,1.0
2000-01-03,56.31,57.63,56.25,57.5,1689700,1.230291278401,1.25913135099005,1.22898036601059,1.25629104081083,77336975.9425279,0.0,1.0
2000-01-04,53.75,55.0,53.25,54.5,1217500,1.17435901641012,1.20166969121036,1.16343474649003,1.19074542129026,55724547.6771187,0.0,1.0
2000-01-05,53.63,53.88,52.63,53.75,751200,1.1717371916293,1.17719932658935,1.14988865178911,1.17435901641012,34382160.3409047,0.0,1.0
2000-01-06,56.94,57.25,53.0,53.0,1117500,1.24405585850032,1.25082890585078,1.15797261152998,1.15797261152998,51147582.7755074,0.0,1.0
2000-01-07,65.63,67.25,57.44,57.5,2118100,1.43391966971156,1.46931430425266,1.25498012842042,1.25629104081083,96944693.5810308,0.0,1.0
2000-01-10,74.19,78.44,65.63,65.88,1913100,1.62094317074357,1.71379946506437,1.43391966971156,1.43938180467161,87561915.5327275,0.0,1.0
2000-01-11,67.41,74.38,66.25,74.31,1453200,1.47281007062709,1.62509439331321,1.44746576441248,1.62356499552439,66512453.9502169,0.0,1.0
2000-01-12,66.81,69.0,65.13,68.38,685100,1.45970094672298,1.50754924897299,1.42299539979147,1.49400315427208,31356786.5409396,0.0,1.0
2000-01-13,70.5,70.63,67.0,69.0,744100,1.54032205873328,1.5431623689125,1.46385216929262,1.50754924897299,34057195.8328903,0.0,1.0
2000-01-14,68.88,72.3,68.0,70.97,1215900,1.50492742419217,1.57964943044562,1.48570070913281,1.55059087245817,55651316.2386929,0.0,1.0
2000-01-18,68.44,68.81,62.88,68.75,1208500,1.49531406666249,1.50339802640336,1.37383618515104,1.50208711401295,55312620.8359736,0.0,1.0
2000-01-19,62.88,67.88,59.88,67.88,2552700,1.37383618515104,1.48307888435198,1.30829056563048,1.48307888435198,116836183.043434,0.0,1.0
2000-01-20,62.56,65.5,58.75,65.44,1239100,1.36684465240218,1.43107935953234,1.28360171561106,1.42976844714192,56713172.0958668,0.0,1.0
2000-01-21,62.38,64.69,62.0,62.69,783800,1.36291191523095,1.41338204226178,1.35460947009168,1.36968496258141,35874250.89883,0.0,1.0
2000-01-24,55.44,64.06,55.38,64.06,1595700,1.21128304874004,1.39961746216246,1.20997213634963,1.39961746216246,73034628.9350129,0.0,1.0
2000-01-25,56.63,56.94,52.5,56.0,1202700,1.23728281114986,1.24405585850032,1.14704834160989,1.22351823105055,55047156.8716804,0.0,1.0
2000-01-26,53.97,56.81,52.25,56.81,910200,1.17916569517496,1.2412155483211,1.14158620664984,1.2412155483211,41659534.534467,0.0,1.0
2000-01-27,49.63,55.06,49.5,54.69,728800,1.08434303226855,1.20298060360077,1.08150272208932,1.1948966438599,33356920.2029437,0.0,1.0
2000-01-28,48.97,51.13,46.19,50.0,1404300,1.06992299597402,1.11711584202883,1.0091840552183,1.09242699200942,64274318.1133288,0.0,1.0
2000-01-31,46.81,52.25,44.88,49.19,746700,1.02273014991922,1.14158620664984,0.980562468027652,1.07472967473886,34176196.9203321,0.0,1.0
2000-02-01,46.19,48.75,45.88,46.38,971600,1.0091840552183,1.06511631720918,1.00241100786784,1.01333527778793,44469790.9840562,0.0,1.0
2000-02-02,45.94,49.0,45.63,46.63,1279800,1.00372192025825,1.07057845216923,0.996948872907793,1.01879741274798,58575996.8108226,0.0,1.0
2000-02-03,45.0,47.13,44.75,47.0,1249200,0.983184292808474,1.02972168266808,0.977722157848427,1.02688137248885,57175445.5509295,0.0,1.0
2000-02-04,46.75,47.0,45.13,46.0,1072300,1.0214192375288,1.02688137248885,0.986024602987699,1.00503283264866,49078794.6399791,0.0,1.0
2000-02-07,54.31,55.94,46.5,47.5,1724200,1.18659419872063,1.22220731866013,1.01595710256876,1.03780564240895,78916028.8335834,0.0,1.0
2000-02-08,59.31,59.75,53.5,55.44,1335600,1.29583689792157,1.30545025545125,1.16889688145008,1.21128304874004,61129943.2259217,0.0,1.0
2000-02-09,54.94,61.0,54.25,60.44,1154500,1.20035877881995,1.33276093025149,1.18528328633022,1.32052574794098,52841059.7891033,0.0,1.0
2000-02-10,55.36,58.63,53.5,56.16,996100,1.20953516555283,1.28097989083024,1.16889688145008,1.22701399742498,45591147.3849509,0.0,1.0
2000-02-11,55.94,56.63,53.38,55.44,1113700,1.22220731866013,1.23728281114986,1.16627505666925,1.21128304874004,50973658.1092462,0.0,1.0
2000-02-14,60.06,60.5,56.13,56.16,1066000,1.31222330280171,1.32183666033139,1.22635854122977,1.22701399742498,48790445.8511774,0.0,1.0
2000-02-15,63.5,64.0,59.5,60.5,1638000,1.38738227985196,1.39830654977205,1.29998812049121,1.32183666033139,74970685.0883944,0.0,1.0
2000-02-16,63.81,68.0,63.75,64.0,2033600,1.39415532720242,1.48570070913281,1.39284441481201,1.39830654977205,93077158.2391689,0.0,1.0
2000-02-17,74.5,75.88,67.13,67.13,2272600,1.62771621809403,1.65786720307349,1.46669247947184,1.46669247947184,104016104.35402,0.0,1.0
2000-02-18,77.06,80.5,70.69,73.0,2366100,1.68364848008491,1.75880745713516,1.54447328130291,1.59494340833375,108295566.537027,0.0,1.0
2000-02-22,74.91,76.5,68.25,75.63,1382800,1.63667411942851,1.67141329777441,1.49116284409285,1.65240506811344,63290270.6594821,0.0,1.0
2000-02-23,75.75,77.25,74.0,76.44,791300,1.65502689289427,1.68779970265455,1.61679194817394,1.670102385384,36217523.2664508,0.0,1.0
2000-02-24,73.38,77.88,72.25,76.63,705700,1.60324585347302,1.70156428275387,1.57855700345361,1.67425360795363,32299641.3106715,0.0,1.0
2000-02-25,72.34,76.5,67.0,76.0,1120700,1.58052337203922,1.67141329777441,1.46385216929262,1.66048902785431,51294045.6523589,0.0,1.0
2000-02-28,70.94,73.25,68.88,70.69,893300,1.54993541626296,1.60040554329379,1.50492742419217,1.54447328130291,40886027.4660945,0.0,1.0
2000-02-29,76.5,76.75,71.0,71.13,742700,1.67141329777441,1.67687543273445,1.55124632865337,1.5540866388326,33993118.3242677,0.0,1.0
2000-03-01,79.97,81.31,75.81,75.81,1151100,1.74722773101986,1.77650477440571,1.65633780528468,1.65633780528468,52685442.9824487,0.0,1.0
2000-03-02,78.0,82.0,76.63,80.75,520400,1.70418610753469,1.79158026689544,1.67425360795363,1.76426959209521,23818525.3479856,0.0,1.0
2000-03-03,79.88,82.88,78.0,79.0,526300,1.74526136243424,1.81080698195481,1.70418610753469,1.72603464737488,24088566.2771808,0.0,1.0
2000-03-06,82.38,84.5,78.88,80.25,692600,1.79988271203471,1.84620161649591,1.72341282259405,1.75334532217511,31700058.9085605,0.0,1.0
2000-03-07,76.69,85.0,73.25,83.63,600700,1.67556452034404,1.85712588641601,1.60040554329379,1.82719338683495,27493828.1639796,0.0,1.0
2000-03-08,73.94,81.0,71.5,80.75,499800,1.61548103578352,1.76973172705525,1.56217059857346,1.76426959209521,22875670.5782538,0.0,1.0
2000-03-09,71.63,76.0,71.0,75.0,447000,1.56501090875269,1.66048902785431,1.55124632865337,1.63864048801412,20459033.1102029,0.0,1.0
2000-03-10,71.69,74.13,69.38,73.0,571800,1.5663218211431,1.61963225835316,1.51585169411227,1.59494340833375,26171085.3074139,0.0,1.0
2000-03-13,67.75,70.88,66.69,68.81,569600,1.48023857417276,1.54862450387255,1.45707912194216,1.50339802640336,26070392.0795784,0.0,1.0
2000-03-14,67.88,73.75,64.0,68.94,1349500,1.48307888435198,1.61132981321389,1.39830654977205,1.50623833658258,61766141.3472458,0.0,1.0
2000-03-15,63.94,70.13,63.88,68.63,727400,1.39699563738164,1.53223809899241,1.39568472499123,1.49946528923212,33292842.6943213,0.0,1.0
2000-03-16,66.13,70.19,64.5,70.0,553000,1.44484393963165,1.53354901138282,1.40923081969215,1.52939778881318,25310615.905911,0.0,1.0
2000-03-17,63.75,69.75,62.0,64.75,590000,1.39284441481201,1.52393565385314,1.35460947009168,1.41469295465219,27004092.9195071,0.0,1.0
2000-03-20,57.44,69.0,55.5,63.63,915600,1.25498012842042,1.50754924897299,1.21259396113045,1.39022259003118,41906690.6391538,0.0,1.0
2000-03-21,56.94,61.13,53.25,57.38,1507300,1.24405585850032,1.33560124043071,1.16343474649003,1.25366921603001,68988591.9619886,0.0,1.0
2000-03-22,64.06,64.5,59.25,59.56,534000,1.39961746216246,1.40923081969215,1.29452598553116,1.30129903288162,24440992.5746049,0.0,1.0
2000-03-23,69.63,71.63,66.44,67.5,1371200,1.52131382907231,1.56501090875269,1.45161698698211,1.47477643921271,62759342.7308954,0.0,1.0
2000-03-24,70.38,72.75,69.38,69.87,577100,1.53770023395245,1.5894812733737,1.51585169411227,1.52655747863396,26413664.4471994,0.0,1.0
2000-03-27,69.81,72.13,67.75,71.94,558400,1.52524656624355,1.57593517867278,1.48023857417276,1.57178395610315,25557772.0105979,0.0,1.0
2000-03-28,70.44,74.75,69.63,71.63,436700,1.53901114634287,1.63317835305408,1.52131382907231,1.56501090875269,19987605.7253369,0.0,1.0
2000-03-29,66.63,75.0,65.0,72.0,682600,1.45576820955175,1.63864048801412,1.42015508961224,1.57309486849356,31242362.4183993,0.0,1.0
2000-03-30,59.0,64.81,59.0,64.81,930700,1.28906385057111,1.41600386704261,1.28906385057111,1.41600386704261,42597812.3392972,0.0,1.0
2000-03-31,63.38,64.25,61.0,61.63,1007300,1.38476045507114,1.4037686847321,1.33276093025149,1.34652551035081,46103767.4539314,0.0,1.0
2000-04-03,60.06,63.5,60.0,61.5,613600,1.31222330280171,1.38738227985196,1.3109123904113,1.34368520017158,28084256.6362875,0.0,1.0
2000-04-04,59.25,61.44,54.88,60.75,732500,1.29452598553116,1.34237428778117,1.19904786642954,1.32729879529144,33526267.9043034,0.0,1.0
2000-04-05,62.25,65.0,57.38,59.13,1123200,1.36007160505172,1.42015508961224,1.25366921603001,1.29190416075034,51408469.7748992,0.0,1.0
2000-04-06,65.95,67.25,62.5,65.69,903900,1.44091120246042,1.46931430425266,1.36553374001177,1.43523058210197,41371185.7456653,0.0,1.0
2000-04-07,63.31,67.5,63.0,67.5,758300,1.38323105728232,1.47477643921271,1.37645800993186,1.47477643921271,34707124.8489192,0.0,1.0
2000-04-10,62.0,65.25,61.5,63.75,485500,1.35460947009168,1.42561722457229,1.34368520017158,1.39284441481201,22221164.5973232,0.0,1.0
2000-04-11,62.5,62.94,58.25,62.75,570000,1.36553374001177,1.37514709754145,1.27267744569097,1.37099587497182,26088699.9391849,0.0,1.0
2000-04-12,58.19,61.5,56.13,61.38,651000,1.27136653330056,1.34368520017158,1.22635854122977,1.34106337539076,29796041.5094901,0.0,1.0
2000-04-13,60.88,62.13,54.75,58.81,758900,1.33013910547067,1.3574497802709,1.19620755625031,1.28491262800148,34734586.6383287,0.0,1.0
2000-04-14,55.31,61.0,54.75,60.94,576900,1.20844273856082,1.33276093025149,1.19620755625031,1.33145001786108,26404510.517396,0.0,1.0
2000-04-17,50.88,55.0,50.5,54.56,1013500,1.11165370706878,1.20166969121036,1.10335126192951,1.19205633368067,46387539.2778315,0.0,1.0
2000-04-18,54.69,55.5,50.19,51.25,997900,1.1948966438599,1.21259396113045,1.09657821457905,1.11973766680965,45673532.75318,0.0,1.0
2000-04-19,52.02,56.25,52.0,56.25,445500,1.1365610424866,1.22898036601059,1.13612407168979,1.22898036601059,20390378.6366787,0.0,1.0
2000-04-20,51.25,53.88,48.69,53.88,651000,1.11973766680965,1.17719932658935,1.06380540481877,1.17719932658935,29796041.5094902,0.0,1.0
2000-04-24,49.13,52.0,46.63,52.0,272900,1.07341876234845,1.13612407168979,1.01879741274798,1.13612407168979,12490537.2164975,0.0,1.0
2000-04-25,47.94,50.5,47.88,50.06,560900,1.04741899993863,1.10335126192951,1.04610808754822,1.09373790439983,25672196.1331382,0.0,1.0
2000-04-26,46.0,49.0,44.75,48.94,730700,1.00503283264866,1.07057845216923,0.977722157848427,1.06926753977882,33443882.5360745,0.0,1.0
2000-04-27,43.44,45.38,43.25,45.38,633700,0.949100570657781,0.991486737947746,0.944949348088145,0.991486737947746,29004226.5815113,0.0,1.0
2000-04-28,54.19,54.38,44.5,45.31,976200,1.18397237393981,1.18812359650944,0.97226002288838,0.989957340158933,44680331.3695302,0.0,1.0
2000-05-01,55.75,56.63,48.75,54.06,750200,1.2180560960905,1.23728281114986,1.06511631720918,1.18113206376058,34336390.6918886,0.0,1.0
2000-05-02,57.25,60.0,52.25,56.94,693600,1.25082890585078,1.3109123904113,1.14158620664984,1.24405585850032,31745828.5575766,0.0,1.0
2000-05-03,53.63,57.5,53.25,57.44,394300,1.1717371916293,1.25629104081083,1.16343474649003,1.25498012842042,18046972.6070537,0.0,1.0
2000-05-04,63.19,64.75,54.44,54.69,1012300,1.3806092325015,1.41469295465219,1.18943450889985,1.1948966438599,46332615.6990121,0.0,1.0
2000-05-05,69.0,70.73,58.75,60.56,1306000,1.50754924897299,1.54534722289652,1.28360171561106,1.3231475727218,59775161.6150449,0.0,1.0
2000-05-08,67.13,68.5,64.25,68.0,689900,1.46669247947184,1.4966249790529,1.4037686847321,1.48570070913281,31576480.856217,0.0,1.0
2000-05-09,65.06,68.75,64.88,67.69,892300,1.42146600200265,1.50208711401295,1.41753326483142,1.47892766178235,40840257.8170785,0.0,1.0
2000-05-10,62.0,64.5,59.63,64.38,437500,1.35460947009168,1.40923081969215,1.30282843067043,1.40660899491132,20024221.4445498,0.0,1.0
2000-05-11,62.05,65.69,61.5,62.5,222300,1.35570189708369,1.43523058210197,1.34368520017158,1.36553374001177,10174592.9762821,0.0,1.0
2000-05-12,62.19,62.75,60.81,61.94,354500,1.35876069266131,1.37099587497182,1.32860970768185,1.35329855770126,16225340.5762124,0.0,1.0
2000-05-15,64.44,64.5,59.0,62.31,242400,1.40791990730174,1.40923081969215,1.28906385057111,1.36138251744213,11094562.921506,0.0,1.0
2000-05-16,68.13,69.0,64.38,64.38,470500,1.48854101931203,1.50754924897299,1.40660899491132,1.40660899491132,21534619.8620816,0.0,1.0
2000-05-17,65.63,68.0,64.56,67.94,699600,1.43391966971156,1.48570070913281,1.41054173208256,1.48438979674239,32020446.4516733,0.0,1.0
2000-05-18,62.88,66.0,62.75,66.0,505100,1.37383618515104,1.44200362945243,1.37099587497182,1.44200362945243,23118249.7180391,0.0,1.0
2000-05-19,59.8,63.25,58.75,63.25,340200,1.30654268244326,1.38192014489191,1.28360171561106,1.38192014489191,15570834.595282,0.0,1.0
2000-05-22,59.75,61.25,57.13,60.0,333400,1.30545025545125,1.33822306521153,1.24820708106996,1.3109123904113,15259600.9819724,0.0,1.0
2000-05-23,60.56,61.25,58.75,59.31,545000,1.3231475727218,1.33822306521153,1.28360171561106,1.29583689792157,24944458.7137821,0.0,1.0
2000-05-24,64.94,66.61,58.88,60.13,622300,1.41884417722183,1.45533123875494,1.28644202579029,1.31375270059052,28482452.5827276,0.0,1.0
2000-05-25,61.88,67.44,61.5,64.81,384600,1.35198764531085,1.4734655268223,1.34368520017158,1.41600386704261,17603007.0115974,0.0,1.0
2000-05-26,53.13,56.56,51.5,56.48,998200,1.16081292170921,1.23575341336105,1.1251998017697,1.23400553017384,45687263.6478847,0.0,1.0
2000-05-30,56.13,56.13,49.38,54.25,906600,1.22635854122977,1.22635854122977,1.0788808973085,1.18528328633022,41494763.7980089,0.0,1.0
2000-05-31,54.69,56.13,54.38,55.88,187600,1.1948966438599,1.22635854122977,1.18812359650944,1.22089640626972,8586386.15542296,0.0,1.0
2000-06-01,56.63,57.13,55.0,56.0,167400,1.23728281114986,1.24820708106996,1.20166969121036,1.22351823105055,7661839.24529749,0.0,1.0
2000-06-02,62.38,62.56,56.88,57.94,290300,1.36291191523095,1.36684465240218,1.24274494610991,1.26590439834051,13286929.1093778,0.0,1.0
2000-06-05,60.0,61.88,58.31,61.25,261300,1.3109123904113,1.35198764531085,1.27398835808138,1.33822306521153,11959609.2879105,0.0,1.0
2000-06-06,62.13,65.5,59.88,60.63,333500,1.3574497802709,1.43107935953234,1.30829056563048,1.32467697051062,15264177.946874,0.0,1.0
2000-06-07,66.0,66.25,60.5,63.0,434300,1.44200362945243,1.44746576441248,1.32183666033139,1.37645800993186,19877758.5676982,0.0,1.0
2000-06-08,60.31,66.31,60.0,66.31,402600,1.31768543776176,1.44877667680289,1.3109123904113,1.44877667680289,18426860.6938874,0.0,1.0
2000-06-09,66.5,68.38,61.31,61.38,580100,1.45292789937252,1.49400315427208,1.33953397760195,1.34106337539076,26550973.3942477,0.0,1.0
2000-06-12,59.5,67.0,59.5,66.88,395100,1.29998812049121,1.46385216929262,1.29998812049121,1.46123034451179,18083588.3262665,0.0,1.0
2000-06-13,63.06,63.13,58.0,59.06,400600,1.37776892232228,1.37929832011109,1.26721531073092,1.29037476296152,18335321.3958552,0.0,1.0
2000-06-14,62.69,65.5,62.38,62.5,155100,1.36968496258141,1.43107935953234,1.36291191523095,1.36553374001177,7098872.56239924,0.0,1.0
2000-06-15,64.38,64.75,58.75,61.63,449600,1.40660899491132,1.41469295465219,1.28360171561106,1.34652551035081,20578034.1976449,0.0,1.0
2000-06-16,65.75,69.13,63.0,63.59,629500,1.43654149449238,1.51038955915222,1.37645800993186,1.38934864843758,28811994.0556437,0.0,1.0
2000-06-19,70.25,70.25,61.88,66.0,345400,1.53485992377323,1.53485992377323,1.35198764531085,1.44200362945243,15808836.7701657,0.0,1.0
2000-06-20,74.94,76.5,69.5,70.06,781400,1.63732957562371,1.67141329777441,1.51847351889309,1.53070870120359,35764403.7411914,0.0,1.0
2000-06-21,72.13,74.5,66.38,69.0,916000,1.57593517867278,1.62771621809403,1.4503060745917,1.50754924897299,41924998.4987604,0.0,1.0
2000-06-22,63.56,72.63,63.5,72.13,1013300,1.38869319224237,1.58685944859288,1.38738227985196,1.57593517867278,46378385.3480282,0.0,1.0
2000-06-23,69.44,74.19,64.81,66.25,923800,1.51716260650268,1.62094317074357,1.41600386704261,1.44746576441248,42282001.7610859,0.0,1.0
2000-06-26,68.25,70.38,64.38,69.63,502600,1.49116284409285,1.53770023395245,1.40660899491132,1.52131382907231,23003825.5954989,0.0,1.0
2000-06-27,67.5,68.5,67.31,68.25,443400,1.47477643921271,1.4966249790529,1.47062521664308,1.49116284409285,20294262.3737449,0.0,1.0
2000-06-28,72.06,72.13,67.63,68.19,603700,1.57440578088397,1.57593517867278,1.47761674939194,1.48985193170244,27631137.1110279,0.0,1.0
2000-06-29,70.63,73.25,66.64,68.5,1000300,1.5431623689125,1.60040554329379,1.45598669495015,1.4966249790529,45783379.9108187,0.0,1.0
2000-06-30,71.13,71.63,66.13,70.75,1595500,1.5540866388326,1.56501090875269,1.44484393963165,1.54578419369332,73025475.0052094,0.0,1.0
2000-07-03,69.88,71.19,69.13,70.31,64300,1.52677596403236,1.55539755122301,1.51038955915222,1.53617083616364,2942988.43173612,0.0,1.0
2000-07-05,70.94,72.59,70.25,71.0,429100,1.54993541626296,1.58598550699927,1.53485992377323,1.55124632865337,19639756.3928145,0.0,1.0
2000-07-06,73.13,73.5,70.88,71.06,493900,1.59778371851297,1.60586767825384,1.54862450387255,1.55255724104378,22605629.6490587,0.0,1.0
2000-07-07,80.31,81.75,74.0,74.0,1233100,1.75465623456552,1.7861181319354,1.61679194817394,1.61679194817394,56438554.2017701,0.0,1.0
2000-07-10,79.38,81.44,75.0,80.0,554400,1.73433709251415,1.77934508458494,1.63864048801412,1.74788318721507,25374693.4145335,0.0,1.0
2000-07-11,83.0,83.88,79.19,80.06,553900,1.81342880673563,1.832655521795,1.73018586994451,1.74919409960548,25351808.5900255,0.0,1.0
2000-07-12,89.38,90.19,82.38,82.88,992900,1.95282249091603,1.97051980818658,1.79988271203471,1.81080698195481,45444684.5080995,0.0,1.0
2000-07-13,82.19,89.75,78.63,88.5,941600,1.79573148946508,1.9609064506569,1.71795068763401,1.93359577585667,43096701.5135728,0.0,1.0
2000-07-14,80.63,83.0,80.38,82.19,292200,1.76164776731438,1.81342880673563,1.75618563235434,1.79573148946508,13373891.4425085,0.0,1.0
2000-07-17,82.5,84.5,79.5,81.88,394900,1.80250453681554,1.84620161649591,1.73695891729497,1.78895844211462,18074434.3964633,0.0,1.0
2000-07-18,80.19,82.63,78.0,82.63,283000,1.7520344097847,1.80534484699476,1.70418610753469,1.80534484699476,12952810.6715602,0.0,1.0
2000-07-19,74.75,80.75,74.75,79.94,283600,1.63317835305408,1.76426959209521,1.63317835305408,1.74657227482465,12980272.4609699,0.0,1.0
2000-07-20,72.5,77.81,72.5,75.0,358300,1.58401913841365,1.70003488496505,1.58401913841365,1.63864048801412,16399265.2424736,0.0,1.0
2000-07-21,75.06,76.75,72.13,73.5,191600,1.63995140040454,1.67687543273445,1.57593517867278,1.60586767825384,8769464.75148739,0.0,1.0
2000-07-24,69.88,79.5,69.69,74.5,326600,1.52677596403236,1.73695891729497,1.52262474146272,1.62771621809403,14948367.3686628,0.0,1.0
2000-07-25,68.69,71.25,66.0,71.0,267700,1.50077620162254,1.55670846361342,1.44200362945243,1.55124632865337,12252535.0416136,0.0,1.0
2000-07-26,69.56,70.5,66.88,68.56,432000,1.5197844312835,1.54032205873328,1.46123034451179,1.49793589144331,19772488.3749612,0.0,1.0
2000-07-27,67.31,70.13,66.13,69.75,269600,1.47062521664308,1.53223809899241,1.44484393963165,1.52393565385314,12339497.3747443,0.0,1.0
2000-07-28,70.13,73.06,68.75,68.91,464300,1.53223809899241,1.59625432072416,1.50208711401295,1.50558288038738,21250848.0381816,0.0,1.0
2000-07-31,74.13,75.75,70.0,70.75,486900,1.61963225835316,1.65502689289427,1.52939778881318,1.54578419369332,22285242.1059458,0.0,1.0
2000-08-01,86.94,89.63,74.88,75.25,1753200,1.89951205370597,1.95828462587608,1.6360186632333,1.64410262297417,80243348.6550509,0.0,1.0
2000-08-02,84.25,85.63,82.63,84.44,966500,1.84073948153587,1.87089046651533,1.80534484699476,1.8448907041055,44236365.774074,0.0,1.0
2000-08-03,90.94,91.25,79.88,82.75,742900,1.98690621306673,1.99367926041718,1.74526136243424,1.80796667177558,34002272.2540709,0.0,1.0
2000-08-04,87.0,88.63,84.94,88.56,678800,1.90082296609638,1.93643608603589,1.8558149740256,1.93490668824708,31068437.7521382,0.0,1.0
2000-08-07,89.31,89.63,85.75,87.44,473200,1.95129309312722,1.95828462587608,1.87351229129615,1.91043632362607,21658197.9144251,0.0,1.0
2000-08-08,90.44,93.25,87.8,89.06,760800,1.97598194314663,2.03737634009756,1.91830179796853,1.94583095816717,34821548.9714595,0.0,1.0
2000-08-09,88.88,91.06,87.39,91.0,505000,1.94189822099594,1.98952803784755,1.90934389663406,1.98821712545714,23113672.7531375,0.0,1.0
2000-08-10,86.63,88.81,82.56,88.75,385300,1.89273900635551,1.94036882320712,1.80381544920595,1.93905791081671,17635045.7659087,0.0,1.0
2000-08-11,86.38,86.88,84.0,86.13,385200,1.88727687139547,1.89820114131556,1.83527734657582,1.88181473643542,17630468.801007,0.0,1.0
2000-08-14,86.88,88.25,86.44,87.38,191900,1.89820114131556,1.92813364089662,1.88858778378588,1.90912541123566,8783195.64619226,0.0,1.0
2000-08-15,84.5,89.0,82.63,87.0,239000,1.84620161649591,1.94452004577676,1.80534484699476,1.90082296609638,10938946.1148512,0.0,1.0
2000-08-16,84.75,86.13,82.16,86.13,351500,1.85166375145596,1.88181473643542,1.79507603326987,1.88181473643542,16088031.629164,0.0,1.0
2000-08-17,90.31,92.0,84.88,85.0,370300,1.97314163296741,2.01006566529733,1.85450406163518,1.85712588641601,16948501.0306669,0.0,1.0
2000-08-18,90.0,91.0,87.31,90.38,341400,1.96636858561695,1.98821712545714,1.90759601344684,1.97467103075622,15625758.1741013,0.0,1.0
2000-08-21,95.06,95.94,88.69,90.44,451800,2.0769221972083,2.09614891226767,1.9377469984263,1.97598194314663,20678727.4254803,0.0,1.0
2000-08-22,104.9,105.1,92.94,95.06,791000,2.29191182923575,2.29628153720379,2.0306032927471,2.0769221972083,36203792.3717461,0.0,1.0
2000-08-23,100.4,103.4,99.0,103.1,768900,2.19359339995491,2.25913901947547,2.16300544417864,2.25258445752342,35192283.1284899,0.0,1.0
2000-08-24,102.3,105.0,99.88,99.94,551100,2.23510562565127,2.29409668321977,2.18223215923801,2.18354307162842,25223653.5727803,0.0,1.0
2000-08-25,103.0,107.5,102.1,103.1,755100,2.2503996035394,2.34871803282024,2.23073591768323,2.25258445752342,34560661.9720675,0.0,1.0
2000-08-28,97.88,103.6,97.69,102.8,362500,2.13853507955763,2.26350872744351,2.134383856988,2.24602989557136,16591497.7683413,0.0,1.0
2000-08-29,99.31,102.0,98.0,99.75,598100,2.1697784915291,2.22855106369921,2.14115690433846,2.17939184905878,27374827.0765377,0.0,1.0
2000-08-30,104.4,105.4,98.63,98.63,343100,2.28098755931566,2.30283609915585,2.15492148443777,2.15492148443777,15703566.5774287,0.0,1.0
2000-08-31,108.0,111.6,104.4,104.9,576600,2.35964230274034,2.43829704616502,2.28098755931566,2.29191182923575,26390779.6226912,0.0,1.0
2000-09-01,105.0,109.5,103.6,109.3,246100,2.29409668321977,2.39241511250062,2.26350872744351,2.38804540453258,11263910.6228656,0.0,1.0
2000-09-05,98.31,107.4,98.25,103.2,635800,2.14792995168891,2.34653317883623,2.1466190392985,2.25476931150743,29100342.8444453,0.0,1.0
2000-09-06,90.88,100.0,90.0,100.0,942000,1.98559530067631,2.18485398401883,1.96636858561695,2.18485398401883,43115009.3731794,0.0,1.0
2000-09-07,99.94,103.4,90.56,90.63,1171400,2.18354307162842,2.25913901947547,1.97860376792745,1.98013316571627,53614566.8574758,0.0,1.0
2000-09-08,102.0,105.5,97.5,100.9,428700,2.22855106369921,2.30502095313987,2.13023263441836,2.204517669875,19621448.533208,0.0,1.0
2000-09-11,98.13,104.0,98.13,103.0,532600,2.14399721451768,2.27224814337959,2.14399721451768,2.2503996035394,24376915.0659822,0.0,1.0
2000-09-12,95.06,100.0,94.31,99.03,215700,2.0769221972083,2.18485398401883,2.06053579232816,2.16366090037385,9872513.29277577,0.0,1.0
2000-09-13,97.0,97.38,91.75,94.31,354900,2.11930836449827,2.12761080963754,2.00460353033728,2.06053579232816,16243648.4358188,0.0,1.0
2000-09-14,101.8,103.1,98.0,98.13,627400,2.22418135573117,2.25258445752342,2.14115690433846,2.14399721451768,28715877.7927099,0.0,1.0
2000-09-15,103.4,103.9,97.88,100.5,726400,2.25913901947547,2.27006328939557,2.13853507955763,2.19577825393893,33247073.0453051,0.0,1.0
2000-09-18,93.25,100.0,92.94,99.81,603400,2.03737634009756,2.18485398401883,2.0306032927471,2.1807027614492,27617406.2163231,0.0,1.0
2000-09-19,98.0,99.5,92.19,93.19,681300,2.14115690433846,2.17392971409874,2.01421688786696,2.03606542770715,31182861.8746783,0.0,1.0
2000-09-20,97.5,98.5,95.31,98.5,337300,2.13023263441836,2.15208117425855,2.08238433216835,2.15208117425855,15438102.6131352,0.0,1.0
2000-09-21,102.9,106.4,96.94,98.25,538600,2.24821474955538,2.32468463899604,2.11799745210786,2.1466190392985,24651532.9600789,0.0,1.0
2000-09-22,109.4,110.7,100.4,102.1,999400,2.3902302585166,2.41863336030885,2.19359339995491,2.23073591768323,45742187.2267042,0.0,1.0
2000-09-25,116.2,118.1,108.8,109.0,1129500,2.53880032942988,2.58031255512624,2.37712113461249,2.38149084258053,51696818.5637007,0.0,1.0
2000-09-26,106.4,117.9,100.6,115.9,1428100,2.32468463899604,2.5759428471582,2.19796310792294,2.53224576747783,65363635.7599121,0.0,1.0
2000-09-27,106.9,110.0,104.0,106.5,625700,2.33560890891613,2.40333938242072,2.27224814337959,2.32686949298006,28638069.3893825,0.0,1.0
2000-09-28,115.9,116.0,106.3,106.9,1028600,2.53224576747783,2.53443062146185,2.32249978501202,2.33560890891613,47078660.9779747,0.0,1.0
2000-09-29,109.7,116.0,108.3,114.8,930700,2.39678482046866,2.53443062146185,2.36619686469239,2.50821237365362,42597812.3392972,0.0,1.0
2000-10-02,104.1,110.6,104.0,110.4,503200,2.2744329973636,2.41644850632483,2.27224814337959,2.41207879835679,23031287.3849085,0.0,1.0
2000-10-03,103.2,110.8,101.6,106.3,620100,2.25476931150743,2.42081821429287,2.21981164776313,2.32249978501202,28381759.3548923,0.0,1.0
2000-10-04,98.0,104.0,96.56,103.9,691500,2.14115690433846,2.27224814337959,2.10969500696858,2.27006328939557,31649712.2946427,0.0,1.0
2000-10-05,99.06,103.6,97.02,97.19,523800,2.16431635656906,2.26350872744351,2.11974533529507,2.1234595870679,23974142.1546404,0.0,1.0
2000-10-06,92.63,102.1,90.5,99.0,960200,2.02383024539664,2.23073591768323,1.97729285553704,2.16300544417864,43948016.9852726,0.0,1.0
2000-10-09,90.0,93.44,86.44,92.88,614500,1.96636858561695,2.0415275626672,1.88858778378588,2.02929238035669,28125449.320402,0.0,1.0
2000-10-10,94.81,97.25,86.06,89.78,564800,2.07146006224825,2.12477049945831,1.88028533864661,1.96156190685211,25850697.7643012,0.0,1.0
2000-10-11,93.69,99.38,89.25,94.5,389300,2.04698969762724,2.17130788931792,1.94998218073681,2.0646870148978,17818124.3619732,0.0,1.0
2000-10-12,90.0,101.8,89.25,98.94,604700,1.96636858561695,2.22418135573117,1.94998218073681,2.16169453178823,27676906.760044,0.0,1.0
2000-10-13,95.94,96.0,87.69,88.25,691800,2.09614891226767,2.09745982465808,1.91589845858611,1.92813364089662,31663443.1893475,0.0,1.0
2000-10-16,98.75,101.1,96.0,97.38,673700,2.1575433092186,2.20888737784304,2.09745982465808,2.12761080963754,30835012.5421559,0.0,1.0
2000-10-17,99.81,102.9,97.88,100.9,797600,2.1807027614492,2.24821474955538,2.13853507955763,2.204517669875,36505872.0552524,0.0,1.0
2000-10-18,91.81,99.5,90.0,99.0,557500,2.00591444272769,2.17392971409874,1.96636858561695,2.16300544417864,25516579.3264835,0.0,1.0
2000-10-19,91.44,93.5,88.44,93.06,521100,1.99783048298682,2.04283847505761,1.93228486346626,2.03322511752793,23850564.1022969,0.0,1.0
2000-10-20,88.5,92.0,86.25,90.75,627900,1.93359577585667,2.01006566529733,1.88443656121624,1.98275499049709,28738762.6172178,0.0,1.0
2000-10-23,96.94,99.0,89.38,90.19,640800,2.11799745210786,2.16300544417864,1.95282249091603,1.97051980818658,29329191.0895257,0.0,1.0
2000-10-24,85.69,100.4,84.75,98.25,1625100,1.87220137890574,2.19359339995491,1.85166375145596,2.1466190392985,74380256.6160865,0.0,1.0
2000-10-25,91.88,92.0,85.5,85.5,2441000,2.0074438405165,2.01006566529733,1.8680501563361,1.8680501563361,111723713.248334,0.0,1.0
2000-10-26,91.0,95.0,89.25,93.56,1076400,1.98821712545714,2.07561128481789,1.94998218073681,2.04414938744802,49266450.2009449,0.0,1.0
2000-10-27,82.38,89.69,81.5,82.5,2925800,1.79988271203471,1.95959553826649,1.78065599697535,1.80250453681554,133912839.091346,0.0,1.0
2000-10-30,84.75,86.5,82.5,86.0,2082000,1.85166375145596,1.88989869617629,1.80250453681554,1.8789744262562,95292409.2515491,0.0,1.0
2000-10-31,86.0,87.5,82.0,83.88,871700,1.8789744262562,1.91174723601648,1.79158026689544,1.832655521795,39897403.0473464,0.0,1.0
2000-11-01,84.88,89.75,82.5,85.0,816500,1.85450406163518,1.9609064506569,1.80250453681554,1.85712588641601,37370918.4216571,0.0,1.0
2000-11-02,88.06,88.88,84.38,85.38,856900,1.92398241832698,1.94189822099594,1.84357979171509,1.86542833155528,39220012.241908,0.0,1.0
2000-11-03,88.13,92.0,86.63,88.0,621100,1.9255118161158,2.01006566529733,1.89273900635551,1.92267150593657,28427529.0039083,0.0,1.0
2000-11-06,93.63,94.23,86.94,87.56,844600,2.04567878523683,2.05878790914095,1.89951205370597,1.91305814840689,38657045.5590098,0.0,1.0
2000-11-07,94.06,94.69,90.94,91.94,871000,2.05507365736811,2.06883823746743,1.98690621306673,2.00875475290691,39865364.2930352,0.0,1.0
2000-11-08,90.19,94.31,89.94,92.81,972100,1.97051980818658,2.06053579232816,1.96505767322654,2.02776298256788,44492675.8085644,0.0,1.0
2000-11-09,89.56,93.69,87.25,90.25,777800,1.95675522808727,2.04698969762724,1.90628510105643,1.971830720577,35599633.0047333,0.0,1.0
2000-11-10,90.19,92.81,88.75,89.0,401800,1.97051980818658,2.02776298256788,1.93905791081671,1.94452004577676,18390244.9746746,0.0,1.0
2000-11-13,78.69,89.53,75.25,89.5,1367400,1.71926160002442,1.95609977189206,1.64410262297417,1.95544431569685,62585418.0646341,0.0,1.0
2000-11-14,77.56,80.13,75.06,79.88,758300,1.69457275000501,1.75072349739429,1.63995140040454,1.74526136243424,34707124.8489191,0.0,1.0
2000-11-15,78.0,79.88,74.88,78.56,791200,1.70418610753469,1.74526136243424,1.6360186632333,1.71642128984519,36212946.3015493,0.0,1.0
2000-11-16,76.0,79.63,75.94,77.31,312400,1.66048902785431,1.7397992274742,1.6591781154639,1.68911061504496,14298438.352634,0.0,1.0
2000-11-17,70.25,77.88,68.94,77.75,996500,1.53485992377323,1.70156428275387,1.50623833658258,1.69872397257464,45609455.2445575,0.0,1.0
2000-11-20,64.63,71.75,60.94,71.75,1333000,1.41207112987137,1.56763273353351,1.33145001786108,1.56763273353351,61010942.1384798,0.0,1.0
2000-11-21,68.38,70.75,65.06,69.38,1611800,1.49400315427208,1.54578419369332,1.42146600200265,1.51585169411227,73771520.2841722,0.0,1.0
2000-11-22,72.5,74.13,67.5,68.63,1522600,1.58401913841365,1.61963225835316,1.47477643921271,1.49946528923212,69688867.5919351,0.0,1.0
2000-11-24,70.02,73.5,68.75,73.47,711300,1.52983475960999,1.60586767825384,1.50208711401295,1.60521222205864,32555951.3451617,0.0,1.0
2000-11-27,73.75,75.88,71.31,72.06,996000,1.61132981321389,1.65786720307349,1.55801937600383,1.57440578088397,45586570.4200494,0.0,1.0
2000-11-28,75.44,79.25,73.0,73.84,990500,1.64825384554381,1.73149678233492,1.59494340833375,1.61329618179951,45334837.3504607,0.0,1.0
2000-11-29,81.25,83.75,75.13,75.63,1118700,1.7751938620153,1.82981521161577,1.64148079819335,1.65240506811344,51202506.3543266,0.0,1.0
2000-11-30,81.44,83.25,78.75,81.5,1124000,1.77934508458494,1.81889094169568,1.72057251241483,1.78065599697535,51445085.4941119,0.0,1.0
2000-12-01,88.0,88.13,81.13,81.25,1052300,1.92267150593657,1.9255118161158,1.77257203723448,1.7751938620153,48163401.6596567,0.0,1.0
2000-12-04,82.0,88.06,79.0,87.63,626300,1.79158026689544,1.92398241832698,1.72603464737488,1.9145875461957,28665531.1787922,0.0,1.0
2000-12-05,87.81,87.94,82.0,82.75,419000,1.91852028336694,1.92136059354616,1.79158026689544,1.80796667177558,19177482.9377517,0.0,1.0
2000-12-06,86.81,91.5,85.81,88.31,468600,1.89667174352675,1.99914139537723,1.87482320368656,1.92944455328703,21447657.5289509,0.0,1.0
2000-12-07,86.63,89.75,84.95,87.13,280100,1.89273900635551,1.9609064506569,1.856033459424,1.90366327627561,12820078.6894135,0.0,1.0
2000-12-08,97.13,97.38,87.81,87.88,937600,2.12214867467749,2.12761080963754,1.91852028336694,1.92004968115575,42913622.9175084,0.0,1.0
2000-12-11,91.69,96.5,88.94,94.0,1432900,2.00329261794687,2.10838409457817,1.94320913338635,2.0537627449777,65583330.0751895,0.0,1.0
2000-12-12,84.44,93.0,84.44,92.75,1000300,1.8448907041055,2.03191420513751,1.8448907041055,2.02645207017747,45783379.9108187,0.0,1.0
2000-12-13,79.88,86.25,79.63,86.19,2012000,1.74526136243424,1.88443656121624,1.7397992274742,1.88312564882583,92088533.8204213,0.0,1.0
2000-12-14,77.81,78.94,74.19,78.13,1638800,1.70003488496505,1.72472373498447,1.62094317074357,1.70702641771391,75007300.8076076,0.0,1.0
2000-12-15,77.19,79.38,75.38,77.63,1152900,1.68648879026414,1.73433709251415,1.6469429331534,1.69610214779382,52767828.3506776,0.0,1.0
2000-12-18,81.44,82.75,78.25,79.16,1415900,1.77934508458494,1.80796667177558,1.70964824249474,1.72953041374931,64805246.0419155,0.0,1.0
2000-12-19,80.0,83.13,78.31,81.38,1280000,1.74788318721507,1.81626911691486,1.71095915488515,1.77803417219453,58585150.7406256,0.0,1.0
2000-12-20,77.56,81.0,70.56,80.0,1347300,1.69457275000501,1.76973172705525,1.54163297112369,1.74788318721507,61665448.1194101,0.0,1.0
2000-12-21,70.44,77.5,69.0,76.0,858500,1.53901114634287,1.69326183761459,1.50754924897299,1.66048902785431,39293243.6803336,0.0,1.0
2000-12-22,73.38,77.0,71.44,71.5,683100,1.60324585347302,1.6823375676945,1.56085968618305,1.56217059857346,31265247.2429074,0.0,1.0
2000-12-26,82.38,82.38,73.0,73.06,595300,1.79988271203471,1.79988271203471,1.59494340833375,1.59625432072416,27246672.0592926,0.0,1.0
2000-12-27,79.81,83.0,75.38,81.19,618000,1.74373196464543,1.81342880673563,1.6469429331534,1.77388294962489,28285643.0919584,0.0,1.0
2000-12-28,81.13,84.0,80.0,80.06,438900,1.77257203723448,1.83527734657582,1.74788318721507,1.74919409960548,20088298.9531724,0.0,1.0
2000-12-29,82.94,86.38,80.63,80.63,472200,1.81211789434522,1.88727687139547,1.76164776731438,1.76164776731438,21612428.265409,0.0,1.0
2001-01-02,74.13,83.5,73.25,83.5,1194800,1.61963225835316,1.82435307665572,1.60040554329379,1.82435307665572,54685576.6444529,0.0,1.0
2001-01-03,77.19,80.0,66.75,74.06,1325400,1.68648879026414,1.74788318721507,1.45839003433257,1.61810286056435,60663092.8059572,0.0,1.0
2001-01-04,65.75,80.88,65.64,77.88,1253800,1.43654149449238,1.76710990227443,1.43413815510996,1.70156428275387,57385985.9364036,0.0,1.0
2001-01-05,58.5,66.19,55.63,66.06,3373400,1.27813958065102,1.44615485202206,1.21543427130968,1.44331454184284,154399333.990958,0.0,1.0
2001-01-08,54.38,59.5,49.75,58.56,3278900,1.18812359650944,1.29998812049121,1.08696485704937,1.27945049304143,150074102.158936,0.0,1.0
2001-01-09,54.06,56.63,52.5,55.0,2424100,1.18113206376058,1.23728281114986,1.14704834160989,1.20166969121036,110950206.179962,0.0,1.0
2001-01-10,56.06,56.89,53.06,53.09,1665800,1.22482914344096,1.24296343150831,1.15928352392039,1.1599389801156,76243081.3310423,0.0,1.0
2001-01-11,56.94,58.19,55.0,57.88,1203200,1.24405585850032,1.27136653330056,1.20166969121036,1.2645934859501,55070041.6961883,0.0,1.0
2001-01-12,59.64,62.75,54.5,56.0,1035900,1.30304691606883,1.37099587497182,1.19074542129026,1.22351823105055,47412779.4157924,0.0,1.0
2001-01-16,65.19,68.55,60.13,60.75,1485700,1.42430631218188,1.49771740604491,1.31375270059052,1.32729879529144,67999967.5432402,0.0,1.0
2001-01-17,59.19,66.75,57.25,66.59,1054600,1.29321507314075,1.45839003433257,1.25082890585078,1.45489426795814,48268671.8523936,0.0,1.0
2001-01-18,59.25,60.38,56.5,59.25,1428200,1.29452598553116,1.31921483555057,1.23444250097064,1.29452598553116,65368212.7248137,0.0,1.0
2001-01-19,59.56,63.31,58.5,62.81,980700,1.30129903288162,1.38323105728232,1.27813958065102,1.37230678736223,44886294.7901027,0.0,1.0
2001-01-22,61.81,64.88,60.0,60.19,846800,1.35045824752204,1.41753326483142,1.3109123904113,1.31506361298093,38757738.7868452,0.0,1.0
2001-01-23,68.86,69.38,61.19,63.09,1305300,1.50449045339537,1.51585169411227,1.33691215282112,1.37842437851748,59743122.8607333,0.0,1.0
2001-01-24,65.44,69.25,64.5,68.88,1052000,1.42976844714192,1.51301138393304,1.40923081969215,1.50492742419217,48149670.7649519,0.0,1.0
2001-01-25,65.63,66.5,64.0,66.19,604100,1.43391966971156,1.45292789937252,1.39830654977205,1.44615485202206,27649444.9706344,0.0,1.0
2001-01-26,64.38,66.5,63.0,63.69,846200,1.40660899491132,1.45292789937252,1.37645800993186,1.39153350242159,38730276.9974357,0.0,1.0
2001-01-29,69.0,70.06,63.88,64.44,1014100,1.50754924897299,1.53070870120359,1.39568472499123,1.40791990730174,46415001.0672412,0.0,1.0
2001-01-30,67.38,70.0,66.81,69.13,508500,1.47215461443189,1.52939778881318,1.45970094672298,1.51038955915222,23273866.5246939,0.0,1.0
2001-01-31,67.69,68.94,67.31,68.25,602100,1.47892766178235,1.50623833658258,1.47062521664308,1.49116284409285,27557905.6726021,0.0,1.0
2001-02-01,64.56,68.0,63.88,67.94,740400,1.41054173208256,1.48570070913281,1.39568472499123,1.48438979674239,33887848.1315307,0.0,1.0
2001-02-02,63.19,65.25,61.88,64.56,687900,1.3806092325015,1.42561722457229,1.35198764531085,1.41054173208256,31484941.5581847,0.0,1.0
2001-02-05,61.63,64.13,59.25,62.75,811700,1.34652551035081,1.40114685995128,1.29452598553116,1.37099587497182,37151224.1063795,0.0,1.0
2001-02-06,65.88,66.75,61.02,61.06,847400,1.43938180467161,1.45839003433257,1.33319790104829,1.3340718426419,38785200.5762548,0.0,1.0
2001-02-07,64.94,66.06,61.75,65.94,940900,1.41884417722183,1.44331454184284,1.34914733513163,1.44069271706202,43064662.7592615,0.0,1.0
2001-02-08,61.06,68.13,60.25,65.38,2092000,1.3340718426419,1.48854101931203,1.31637452537135,1.42845753475151,95750105.7417101,0.0,1.0
2001-02-09,63.03,63.63,60.94,60.94,1039300,1.37711346612707,1.39022259003118,1.33145001786108,1.33145001786108,47568396.2224471,0.0,1.0
2001-02-12,69.75,70.69,62.56,62.88,1696900,1.52393565385314,1.54447328130291,1.36684465240218,1.37383618515104,77666517.4154434,0.0,1.0
2001-02-13,67.63,73.13,67.56,69.94,1802100,1.47761674939194,1.59778371851297,1.47608735160312,1.52808687642277,82481484.4919386,0.0,1.0
2001-02-14,66.56,69.25,64.81,67.63,936900,1.45423881176293,1.51301138393304,1.41600386704261,1.47761674939194,42881584.1631972,0.0,1.0
2001-02-15,66.63,68.88,65.63,68.88,658100,1.45576820955175,1.50492742419217,1.43391966971156,1.50492742419217,30121006.0175045,0.0,1.0
2001-02-16,69.75,70.38,64.81,64.81,744000,1.52393565385314,1.53770023395245,1.41600386704261,1.41600386704261,34052618.8679886,0.0,1.0
2001-02-20,70.13,74.0,66.25,73.06,2704100,1.53223809899241,1.61679194817394,1.44746576441248,1.59625432072416,123765707.904473,0.0,1.0
2001-02-21,66.13,70.13,65.5,69.0,1059800,1.44484393963165,1.53223809899241,1.43107935953234,1.50754924897299,48506674.0272776,0.0,1.0
2001-02-22,31.69,33.25,30.63,33.25,513600,1.38476045507114,1.45292789937252,1.33844155060994,1.45292789937252,11753645.867338,0.0,2.0
2001-02-23,34.56,34.88,31.5,31.81,1994300,1.51017107375382,1.52415413925154,1.37645800993186,1.39000410463278,45639205.5164178,0.0,1.0
2001-02-26,36.5,36.63,34.75,34.81,2236200,1.59494340833375,1.6006240286922,1.51847351889309,1.52109534367391,51175044.5649168,0.0,1.0
2001-02-27,35.94,37.0,35.19,36.5,1591900,1.57047304371274,1.61679194817394,1.53770023395245,1.59494340833375,36430352.1343758,0.0,1.0
2001-02-28,37.38,37.44,35.56,36.25,1140700,1.63339683845248,1.6360186632333,1.55386815343419,1.58401913841365,26104719.3163405,0.0,1.0
2001-03-01,35.13,37.38,32.81,36.94,1994600,1.53507840917163,1.63339683845248,1.43370118431316,1.61417012339311,45646070.9637704,0.0,1.0
2001-03-02,35.88,36.69,34.63,34.75,1309500,1.56785121893191,1.60324585347302,1.51322986933144,1.51847351889309,29967677.6933006,0.0,1.0
2001-03-05,33.56,36.5,33.56,36.13,880400,1.46647399407344,1.59494340833375,1.46647399407344,1.57877548885201,20147799.4968933,0.0,1.0
2001-03-06,35.0,35.88,34.06,34.47,1090200,1.52939778881318,1.56785121893191,1.48832253391363,1.50623833658258,24949035.6786837,0.0,1.0
2001-03-07,33.38,35.75,33.25,35.75,742400,1.45860851973097,1.56217059857346,1.45292789937252,1.56217059857346,16989693.7147815,0.0,1.0
2001-03-08,33.81,34.25,33.31,33.94,877700,1.47739826399353,1.4966249790529,1.45554972415335,1.48307888435198,20086010.4707216,0.0,1.0
2001-03-09,33.56,35.0,32.94,34.25,1305400,1.46647399407344,1.52939778881318,1.43938180467161,1.4966249790529,29873849.9128175,0.0,1.0
2001-03-12,29.63,32.69,28.94,32.69,3447200,1.29474447092956,1.42845753475151,1.2645934859501,1.42845753475151,78888567.0441739,0.0,1.0
2001-03-13,31.06,31.5,29.56,29.63,1484300,1.3572312948725,1.37645800993186,1.29168567535193,1.29474447092956,33967945.0173089,0.0,1.0
2001-03-14,33.19,33.44,30.25,30.38,2247000,1.4503060745917,1.46123034451179,1.32183666033139,1.32751728068984,51422200.669604,0.0,1.0
2001-03-15,32.63,34.63,32.31,33.19,1534800,1.42583570997069,1.51322986933144,1.41185264447297,1.4503060745917,35123628.6549658,0.0,1.0
2001-03-16,30.19,33.13,29.75,32.63,2071700,1.31921483555057,1.44768424981088,1.29998812049121,1.42583570997069,47410490.9333416,0.0,1.0
2001-03-19,34.25,34.63,30.25,30.5,1458600,1.4966249790529,1.51322986933144,1.32183666033139,1.33276093025149,33379805.0274518,0.0,1.0
2001-03-20,32.81,34.63,32.63,34.31,1205200,1.43370118431316,1.51322986933144,1.42583570997069,1.49924680383372,27580790.4971102,0.0,1.0
2001-03-21,28.88,32.88,28.63,32.88,1748300,1.26197166116928,1.43675997989078,1.25104739124918,1.43675997989078,40009538.6874359,0.0,1.0
2001-03-22,29.13,29.81,26.88,28.75,3063200,1.27289593108937,1.30260994527203,1.17457750180852,1.25629104081083,70100794.4330801,0.0,1.0
2001-03-23,29.69,31.81,29.63,29.94,2200300,1.29736629571038,1.39000410463278,1.29474447092956,1.30829056563048,50353479.3650778,0.0,1.0
2001-03-26,32.13,32.44,29.5,29.56,1825000,1.4039871701305,1.41753326483142,1.28906385057111,1.29168567535193,41764804.727204,0.0,1.0
2001-03-27,31.94,32.48,30.56,32.06,969800,1.39568472499123,1.41928114801863,1.33538275503231,1.40092837455288,22193702.8079136,0.0,1.0
2001-03-28,32.0,32.63,31.38,31.5,1114200,1.39830654977205,1.42583570997069,1.37121436037022,1.37645800993186,25498271.4668771,0.0,1.0
2001-03-29,32.13,34.38,30.88,32.0,1431800,1.4039871701305,1.50230559941135,1.34936582053003,1.39830654977205,32766491.730636,0.0,1.0
2001-03-30,32.5,33.0,31.88,32.19,893400,1.42015508961224,1.44200362945243,1.39306290021041,1.40660899491132,20445302.2154981,0.0,1.0
2001-04-02,30.56,32.94,29.38,32.53,1582900,1.33538275503231,1.43938180467161,1.28382020100947,1.42146600200265,36224388.7138033,0.0,1.0
2001-04-03,29.44,30.44,28.81,30.0,1065300,1.28644202579029,1.33013910547067,1.25891286559165,1.3109123904113,24379203.548433,0.0,1.0
2001-04-04,29.19,30.94,28.94,29.44,808100,1.27551775587019,1.35198764531085,1.2645934859501,1.28644202579029,18493226.6849609,0.0,1.0
2001-04-05,31.81,31.88,29.63,30.25,1297100,1.39000410463278,1.39306290021041,1.29474447092956,1.32183666033139,29683905.8694007,0.0,1.0
2001-04-06,32.19,33.81,30.56,31.63,1213600,1.40660899491132,1.47739826399353,1.33538275503231,1.38213863029031,27773023.022978,0.0,1.0
2001-04-09,33.81,34.13,32.07,32.25,821100,1.47739826399353,1.49138132949125,1.40136534534968,1.40923081969215,18790729.4035656,0.0,1.0
2001-04-10,36.29,36.64,33.83,33.91,2735800,1.58576702160087,1.601060999489,1.47827220558714,1.48176797196157,62608302.8891421,0.0,1.0
2001-04-11,35.74,36.86,34.99,36.8,1584500,1.56173362777666,1.61067435701868,1.52896081801638,1.60805253223786,36261004.4330162,0.0,1.0
2001-04-12,38.56,38.87,35.45,35.92,1463900,1.68495939247532,1.69850548717624,1.54906147466935,1.56959910211913,33501094.5973446,0.0,1.0
2001-04-16,37.8,39.19,37.11,38.21,1400000,1.65174961191824,1.71248855267396,1.62159862693878,1.66966541458719,32038754.3112796,0.0,1.0
2001-04-17,39.24,39.3,37.2,37.85,993600,1.71467340665798,1.7172952314388,1.62553136411001,1.65393446590226,22738361.6312054,0.0,1.0
2001-04-18,41.0,41.25,39.41,39.52,2020400,1.79158026689544,1.80250453681554,1.72210191020364,1.72690858896848,46236499.4360783,0.0,1.0
2001-04-19,42.07,42.17,40.0,41.1,1196300,1.83833614215345,1.84270585012148,1.74788318721507,1.79594997486348,27377115.5589884,0.0,1.0
2001-04-20,40.42,41.91,40.21,41.51,1129600,1.76623596068082,1.83134460940458,1.75705957394794,1.81386577753243,25850697.7643012,0.0,1.0
2001-04-23,38.34,40.68,38.24,40.0,831600,1.67534603494564,1.77759720139772,1.6709763269776,1.74788318721507,19031020.0609002,0.0,1.0
2001-04-24,36.87,38.56,36.65,38.31,1002700,1.61111132781549,1.68495939247532,1.6014979702858,1.67403512255523,22946613.5342286,0.0,1.0
2001-04-25,39.24,39.85,37.16,37.16,1377200,1.71467340665798,1.74132862526301,1.6237834809228,1.6237834809228,31516980.312496,0.0,1.0
2001-04-26,41.69,43.65,39.25,39.25,2225400,1.8217312518749,1.90737752804844,1.71511037745478,1.71511037745478,50927888.46023,0.0,1.0
2001-04-27,45.58,45.66,42.6,42.75,2898000,1.99171289183157,1.995208658206,1.86149559438404,1.8680501563361,66320221.4243489,0.0,1.0
2001-04-30,48.98,49.87,44.99,45.1,3397400,2.14028296274485,2.17917336366038,1.96593161482015,1.97073829358499,77748902.7836725,0.0,1.0
2001-05-01,50.09,50.35,47.6,49.07,2272500,2.18878672119007,2.20014796190696,2.07998099278593,2.14421569991608,52005763.6945593,0.0,1.0
2001-05-02,49.42,51.25,48.6,50.19,3836800,2.15950967780421,2.2394753336193,2.1236780724663,2.1931564291581,87804494.672513,0.0,1.0
2001-05-03,47.81,48.46,46.82,48.22,2051300,2.08915737951881,2.11756048131105,2.04589727063523,2.10707318218776,46943640.5133771,0.0,1.0
2001-05-04,50.54,50.63,46.89,47.64,914500,2.20845040704624,2.21238314421747,2.04895606621286,2.08172887597314,20928172.012618,0.0,1.0
2001-05-07,51.15,54.2,50.05,50.55,1940600,2.23510562565127,2.36838171867641,2.18703883800285,2.20888737784304,44410290.4403352,0.0,1.0
2001-05-08,50.08,52.45,49.0,51.6,1231400,2.18834975039326,2.29191182923575,2.14115690433846,2.25476931150743,28180372.8992213,0.0,1.0
2001-05-09,49.6,52.15,49.24,49.3,1179300,2.16737515214668,2.27880270533164,2.15164420346175,2.15426602824257,26988073.5423516,0.0,1.0
2001-05-10,48.51,51.45,48.15,50.15,1222900,2.11974533529507,2.24821474955538,2.10401438661014,2.19140854597089,27985851.8909028,0.0,1.0
2001-05-11,48.75,50.14,48.02,48.69,632100,2.13023263441836,2.19097157517409,2.09833376625169,2.12761080963754,14465497.5715428,0.0,1.0
2001-05-14,48.01,49.22,47.5,48.85,559600,2.09789679545488,2.15077026186814,2.07561128481789,2.1346023423864,12806347.7947087,0.0,1.0
2001-05-15,46.52,49.9,46.42,48.01,1245400,2.03278814673112,2.18048427605079,2.02841843876308,2.09789679545488,28500760.4423341,0.0,1.0
2001-05-16,52.76,53.55,45.82,46.37,3124000,2.30545792393667,2.33997861688417,2.00220019095486,2.02623358477906,71492191.7631699,0.0,1.0
2001-05-17,57.94,57.98,52.78,52.78,3838100,2.53180879668102,2.53355667986824,2.30633186553028,2.30633186553028,87834244.9443734,0.0,1.0
2001-05-18,53.95,57.86,52.75,57.85,4256400,2.35745744875632,2.52831303030659,2.30502095313987,2.52787605950979,97406967.0360935,0.0,1.0
2001-05-21,59.87,60.0,53.71,53.81,2772300,2.61614416046415,2.6218247808226,2.34697014963303,2.35133985760107,63443598.9836862,0.0,1.0
2001-05-22,57.87,59.87,57.5,59.66,1552200,2.5287500011034,2.61614416046415,2.51258208162166,2.60696777373127,35521824.6014059,0.0,1.0
2001-05-23,53.0,57.85,52.95,57.76,2212000,2.31594522305996,2.52787605950979,2.31376036907594,2.52394332233855,50621231.811822,0.0,1.0
2001-05-24,54.35,54.35,50.4,51.15,3626100,2.37493628062847,2.37493628062847,2.20233281589098,2.23510562565127,82982662.1486653,0.0,1.0
2001-05-25,54.45,55.5,53.8,54.1,1510800,2.37930598859651,2.4251879222609,2.35090288680426,2.36401201070838,34574392.8667724,0.0,1.0
2001-05-29,52.74,54.0,52.32,53.9,1596000,2.30458398234306,2.35964230274034,2.28623120887731,2.3552725947723,36524179.9148589,0.0,1.0
2001-05-30,50.83,53.69,50.82,52.02,1593300,2.22112256015354,2.34609620803942,2.22068558935674,2.27312208497319,36462390.8886872,0.0,1.0
2001-05-31,51.75,53.11,50.5,51.01,2086200,2.26132387345949,2.3207519018248,2.20670252385902,2.22898803449601,47742320.8887084,0.0,1.0
2001-06-01,55.68,55.75,51.35,52.25,1920000,2.43305339660337,2.436112192181,2.24384504158734,2.28317241329968,43938863.0554693,0.0,1.0
2001-06-04,57.7,57.9,55.44,55.75,1784000,2.52132149755773,2.53006091349381,2.42256609748008,2.436112192181,40826526.9223736,0.0,1.0
2001-06-05,57.3,59.49,57.0,57.71,1797900,2.50384266568558,2.59953927018561,2.49073354178147,2.52175846835454,41144625.9830356,0.0,1.0
2001-06-06,54.5,57.73,54.08,57.36,1702500,2.38149084258053,2.52263240994814,2.36313806911477,2.5064644904664,38961413.7249669,0.0,1.0
2001-06-07,53.78,56.14,53.42,54.16,1251900,2.35002894521066,2.45315405325634,2.33429799652572,2.3666338354892,28649511.8016364,0.0,1.0
2001-06-08,51.95,54.05,51.73,54.05,1461900,2.27006328939557,2.36182715672436,2.26044993186588,2.36182715672436,33455324.9483284,0.0,1.0
2001-06-11,49.63,52.09,49.0,51.97,1398400,2.16868606453709,2.27618088055082,2.14115690433846,2.27093723098917,32002138.5920669,0.0,1.0
2001-06-12,50.15,50.89,47.25,49.21,1673200,2.19140854597089,2.22374438493437,2.0646870148978,2.15033329107133,38290888.3668808,0.0,1.0
2001-06-13,50.39,51.93,50.19,51.06,1389200,2.20189584509418,2.26918934780196,2.1931564291581,2.23117288848003,31791598.2065927,0.0,1.0
2001-06-14,49.06,50.28,48.01,50.25,846500,2.14377872911928,2.19708916632934,2.09789679545488,2.19577825393893,19372003.9460702,0.0,1.0
2001-06-15,51.58,51.75,48.65,50.0,2689200,2.25389536991383,2.26132387345949,2.12586292645032,2.18485398401883,61541870.0670666,0.0,1.0
2001-06-18,51.25,53.68,51.0,52.0,2066000,2.2394753336193,2.34565923724262,2.22855106369921,2.27224814337959,47280047.4336457,0.0,1.0
2001-06-19,51.96,53.05,50.55,52.0,1547900,2.27050026019237,2.31813007704398,2.20888737784304,2.27224814337959,35423419.8560213,0.0,1.0
2001-06-20,57.44,57.46,52.14,52.15,3274400,2.50996025684083,2.51083419843444,2.27836573453484,2.27880270533164,74934069.3691818,0.0,1.0
2001-06-21,57.6,58.24,56.25,56.75,3007000,2.51695178958969,2.54491792058514,2.45796073202119,2.47980927186137,68814667.2957273,0.0,1.0
2001-06-22,61.13,61.4,56.2,57.95,3045500,2.67120248086142,2.68300069237513,2.45577587803717,2.53224576747783,69695733.0392875,0.0,1.0
2001-06-25,57.52,60.95,56.75,60.65,2515600,2.51345602321526,2.66333700651896,2.47980927186137,2.65022788261484,57569064.5324681,0.0,1.0
2001-06-26,57.95,58.75,55.95,57.0,1521200,2.53224576747783,2.56720343122213,2.44485160811707,2.49073354178147,34812395.0416562,0.0,1.0
2001-06-27,59.51,60.16,57.73,57.86,1463200,2.60041321177921,2.62881631357146,2.52263240994814,2.52831303030659,33485075.220189,0.0,1.0
2001-06-28,59.96,61.96,59.25,60.0,3159000,2.62007689763538,2.70747105699614,2.58905197106232,2.6218247808226,72293160.620952,0.0,1.0
2001-06-29,58.19,60.92,55.82,60.4,850100,2.54273306660112,2.66202609412854,2.43917098775862,2.63930361269475,19454389.3142992,0.0,1.0
2001-07-02,57.66,60.0,56.75,58.5,1675500,2.51957361437052,2.6218247808226,2.47980927186137,2.55627916130203,38343523.4632493,0.0,1.0
2001-07-03,58.16,59.01,56.95,57.44,1377400,2.54142215421071,2.57856467193903,2.48854868779745,2.50996025684083,31521557.2773976,0.0,1.0
2001-07-05,56.94,58.93,56.72,58.06,1057200,2.48811171700065,2.5750689055646,2.47849835947096,2.53705244624267,24193836.4699178,0.0,1.0
2001-07-06,55.72,57.19,55.1,57.08,1345300,2.43480127979059,2.49903598692074,2.40770909038875,2.4942293081559,30786954.4106889,0.0,1.0
2001-07-09,56.23,57.75,55.55,55.55,1702200,2.45708679042758,2.52350635154175,2.42737277624492,2.42737277624492,38954548.2776145,0.0,1.0
2001-07-10,54.5,56.45,54.11,56.2,2543600,2.38149084258053,2.46670014795726,2.36444898150518,2.45577587803717,58209839.6186935,0.0,1.0
2001-07-11,52.92,54.0,50.4,53.94,1350100,2.31244945668553,2.35964230274034,2.20233281589098,2.35702047795952,30896801.5683277,0.0,1.0
2001-07-12,53.5,53.68,50.8,52.19,929500,2.33779376290015,2.34565923724262,2.21981164776313,2.28055058851886,21271444.3802389,0.0,1.0
2001-07-13,56.63,57.6,53.05,53.19,1339500,2.47456562229973,2.51695178958969,2.31813007704398,2.32424766819923,30654222.4285423,0.0,1.0
2001-07-16,49.5,56.89,49.5,56.64,2974200,2.16300544417864,2.48592686301663,2.16300544417864,2.47500259309653,68064045.051863,0.0,1.0
2001-07-17,52.22,52.5,50.25,50.26,1599200,2.28186150090927,2.29409668321977,2.19577825393893,2.19621522473573,36597411.3532846,0.0,1.0
2001-07-18,54.4,55.69,52.03,52.11,2140000,2.37712113461249,2.43349036740018,2.27355905577,2.27705482214443,48973524.4472418,0.0,1.0
2001-07-19,53.03,55.5,52.9,55.3,1167100,2.31725613545037,2.4251879222609,2.31157551509192,2.41644850632483,26708878.6833533,0.0,1.0
2001-07-20,54.03,54.65,52.81,53.42,802500,2.36095321513075,2.38804540453258,2.30764277792069,2.33429799652572,18365071.6677157,0.0,1.0
2001-07-23,52.9,55.64,52.7,54.09,812600,2.31157551509192,2.43130551341616,2.30283609915585,2.36357503991157,18596208.3952471,0.0,1.0
2001-07-24,49.98,53.3,49.54,52.89,2072000,2.18398004242522,2.32905434696407,2.16475332736586,2.31113854429512,47417356.3806941,0.0,1.0
2001-07-25,50.83,52.92,49.3,50.06,1135600,2.22112256015354,2.31244945668553,2.15426602824257,2.18747580879965,25988006.7113495,0.0,1.0
2001-07-26,54.74,55.06,50.8,50.81,1198800,2.39197814170382,2.40596120720154,2.21981164776313,2.22024861855994,27434327.6202586,0.0,1.0
2001-07-27,54.06,54.15,51.46,51.85,2611500,2.36226412752116,2.36619686469239,2.24865172035218,2.26569358142753,59763719.2027907,0.0,1.0
2001-07-30,51.11,53.9,50.1,53.5,1668900,2.23335774246405,2.3552725947723,2.18922369198687,2.33779376290015,38192483.6214962,0.0,1.0
2001-07-31,51.29,51.7,49.32,51.15,1235600,2.24122321680652,2.25913901947547,2.15513996983618,2.23510562565127,28276489.1621551,0.0,1.0
2001-08-01,50.9,51.44,50.31,51.2,1000500,2.22418135573117,2.24777777875857,2.19840007871975,2.23729047963528,22896266.920311,0.0,1.0
2001-08-02,49.8,52.1,47.31,50.96,1429800,2.17611456808276,2.27661785134762,2.06730883967862,2.22680318051199,32720722.0816198,0.0,1.0
2001-08-03,52.59,52.74,49.65,50.11,1027900,2.29802942039101,2.30458398234306,2.1695600061307,2.18966066278367,23523311.1118317,0.0,1.0
2001-08-06,51.59,52.94,51.25,52.7,659300,2.25433234071063,2.31332339827914,2.2394753336193,2.30283609915585,15087964.7981619,0.0,1.0
2001-08-07,50.85,51.68,49.6,51.6,993300,2.22199650174715,2.25826507788186,2.16737515214668,2.25476931150743,22731496.183853,0.0,1.0
2001-08-08,48.34,51.43,48.15,50.97,1118400,2.11231683174941,2.24734080796177,2.10401438661014,2.2272401513088,25594387.7298108,0.0,1.0
2001-08-09,48.05,48.47,45.7,48.05,2299300,2.0996446786421,2.11799745210786,1.99695654139321,2.0996446786421,52619076.9913753,0.0,1.0
2001-08-10,47.98,48.6,47.0,47.9,881800,2.09658588306447,2.1236780724663,2.0537627449777,2.09309011669004,20179838.2512046,0.0,1.0
2001-08-13,50.69,50.85,47.9,48.15,825500,2.21500496899829,2.22199650174715,2.09309011669004,2.10401438661014,18891422.631401,0.0,1.0
2001-08-14,50.98,51.72,50.42,50.75,1275400,2.2276771221056,2.26001296106908,2.20320675748459,2.21762679377911,29187305.1775758,0.0,1.0
2001-08-15,52.01,52.66,50.34,50.95,1823200,2.27268511417639,2.30108821596863,2.19971099111016,2.22636620971519,41723612.0430894,0.0,1.0
2001-08-16,51.94,51.99,50.1,51.76,856300,2.26962631859876,2.27181117258278,2.18922369198687,2.26176084425629,19596275.2262492,0.0,1.0
2001-08-17,49.5,51.13,48.99,50.86,1429900,2.16300544417864,2.23423168405766,2.14071993354165,2.22243347254396,32723010.5640707,0.0,1.0
2001-08-20,51.06,51.14,48.35,49.5,822400,2.23117288848003,2.23466865485446,2.11275380254621,2.16300544417864,18820479.675426,0.0,1.0
2001-08-21,51.75,53.5,51.2,51.23,1092800,2.26132387345949,2.33779376290015,2.23729047963528,2.2386013920257,25008536.2224046,0.0,1.0
2001-08-22,54.96,55.0,50.84,52.22,1338400,2.4015914992335,2.40333938242072,2.22155953095035,2.28186150090927,30629049.1215834,0.0,1.0
2001-08-23,58.84,59.83,54.89,54.9,3871000,2.57113616839336,2.61439627727693,2.39853270365587,2.39896967445268,88587155.6706885,0.0,1.0
2001-08-24,60.51,61.1,58.25,58.82,2612400,2.64411029145959,2.66989156847101,2.54535489138194,2.57026222679975,59784315.5448479,0.0,1.0
2001-08-27,61.76,63.49,60.02,60.25,2384600,2.69873164106006,2.77432758890711,2.62269872241621,2.63274905074269,54571152.5219126,0.0,1.0
2001-08-28,61.05,62.4,60.35,62.2,1464000,2.66770671448699,2.7266977720555,2.63711875871073,2.71795835611943,33503383.0797954,0.0,1.0
2001-08-29,61.55,62.45,59.88,61.2,1994100,2.68955525432718,2.72888262603952,2.61658113126095,2.67426127643905,45634628.5515164,0.0,1.0
2001-08-30,61.75,62.3,60.17,61.02,1572200,2.69829467026326,2.72232806408746,2.62925328436826,2.66639580209658,35979521.0915671,0.0,1.0
2001-08-31,60.71,61.77,58.65,61.56,1225500,2.65284970739567,2.69916861185687,2.56283372325409,2.68999222512399,28045352.4346237,0.0,1.0
2001-09-04,60.69,62.9,60.2,60.24,1321900,2.65197576580206,2.74854631189569,2.63056419675867,2.63231207994589,30251449.5172004,0.0,1.0
2001-09-05,59.71,60.9,59.22,60.9,1515600,2.60915262771529,2.66115215253494,2.5877410586719,2.66115215253494,34684240.0244111,0.0,1.0
2001-09-06,60.29,61.25,58.7,60.1,1833900,2.63449693392991,2.67644613042307,2.56501857723811,2.62619448879064,41968479.6653256,0.0,1.0
2001-09-07,58.85,60.15,57.6,59.95,1708000,2.57157313919017,2.62837934277466,2.51695178958969,2.61963992683858,39087280.2597612,0.0,1.0
2001-09-10,57.9,60.15,56.69,58.5,1784800,2.53006091349381,2.62837934277466,2.47718744708055,2.55627916130203,40844834.78198,0.0,1.0
2001-09-17,52.97,56.87,52.26,56.23,2332100,2.31463431066955,2.48505292142302,2.28360938409648,2.45708679042758,53369699.2352396,0.0,1.0
2001-09-18,49.05,53.9,48.6,53.06,1863400,2.14334175832247,2.3552725947723,2.1236780724663,2.31856704784078,42643581.9883134,0.0,1.0
2001-09-19,50.25,50.8,46.2,50.8,4656900,2.19577825393893,2.21981164776313,2.0188050812334,2.21981164776313,106572339.25157,0.0,1.0
2001-09-20,51.06,51.94,48.58,51.94,2256600,2.23117288848003,2.26962631859876,2.1228041308727,2.26962631859876,51641894.9848813,0.0,1.0
2001-09-21,47.66,50.2,45.9,50.2,3251900,2.08260281756675,2.19359339995491,2.00569595732929,2.19359339995491,74419160.8177504,0.0,1.0
2001-09-24,48.46,49.75,46.66,48.83,2289300,2.11756048131105,2.17392971409874,2.03890573788637,2.13372840079279,52390228.7462948,0.0,1.0
2001-09-25,52.38,52.75,49.38,49.41,4185600,2.28885303365813,2.30502095313987,2.157761794617,2.15907270700741,95786721.460923,0.0,1.0
2001-09-26,54.25,54.83,52.45,52.91,3386300,2.37056657266043,2.39591087887505,2.29191182923575,2.31201248588873,77494881.2316333,0.0,1.0
2001-09-27,56.82,57.64,53.52,54.25,3317700,2.482868067439,2.51869967277691,2.33866770449376,2.37056657266043,75924982.2703805,0.0,1.0
2001-09-28,56.17,58.9,55.31,58.7,4668800,2.45446496564676,2.57375799317418,2.41688547712163,2.56501857723811,106844668.663216,0.0,1.0
2001-10-01,56.62,57.6,54.55,55.72,3661400,2.47412865150293,2.51695178958969,2.38367569656455,2.43480127979059,83790496.4537995,0.0,1.0
2001-10-02,56.62,56.62,56.62,56.62,0,2.47412865150293,2.47412865150293,2.47412865150293,2.47412865150293,0,0.0,1.0
2001-10-03,56.62,56.62,56.62,56.62,0,2.47412865150293,2.47412865150293,2.47412865150293,2.47412865150293,0,0.0,1.0
2001-10-04,58.49,61.0,56.46,61.0,16511900,2.55584219050523,2.66552186050298,2.46713711875407,2.66552186050298,377871933.794585,0.0,1.0
2001-10-05,56.97,58.71,56.92,58.71,4128600,2.48942262939106,2.56545554803491,2.48723777540704,2.56545554803491,94482286.4639637,0.0,1.0
2001-10-08,57.0,57.7,56.21,57.7,1581500,2.49073354178147,2.52132149755773,2.45621284883397,2.52132149755773,36192349.959492,0.0,1.0
2001-10-09,58.86,59.62,57.05,57.06,2841500,2.57201010998697,2.60521989054406,2.49291839576549,2.49335536656229,65027228.8396438,0.0,1.0
2001-10-10,62.8,63.25,58.9,59.3,4207600,2.74417660392765,2.76384028978382,2.57375799317418,2.59123682504633,96290187.6001005,0.0,1.0
2001-10-11,63.06,65.29,61.62,63.88,3857200,2.75553784464455,2.85298233233179,2.69261404990481,2.79136944998246,88271345.0924772,0.0,1.0
2001-10-12,62.15,62.72,60.25,61.9,1684300,2.71577350213541,2.74068083755322,2.63274905074269,2.70484923221531,38544909.9189203,0.0,1.0
2001-10-15,64.2,64.73,61.95,62.05,1543100,2.80535251548018,2.82851196771078,2.70703408619933,2.71140379416737,35313572.6983827,0.0,1.0
2001-10-16,62.93,65.18,62.0,64.7,1434100,2.7498572242861,2.84817565356695,2.70921894018335,2.82720105532037,32819126.8270045,0.0,1.0
2001-10-17,59.88,63.55,59.74,63.51,1833800,2.61658113126095,2.77694941368794,2.6104635401057,2.77520153050072,41966191.1828749,0.0,1.0
2001-10-18,62.8,63.6,60.0,60.15,3360300,2.74417660392765,2.77913426767195,2.6218247808226,2.62837934277466,76899875.7944238,0.0,1.0
2001-10-19,65.04,65.23,61.87,62.45,2152500,2.8420580624117,2.85036050755097,2.7035383198249,2.72888262603952,49259584.7535925,0.0,1.0
2001-10-22,67.64,68.7,64.5,65.11,3288000,2.95567046958068,3.00198937404188,2.81846163938429,2.84511685798932,75245302.9824911,0.0,1.0
2001-10-23,66.1,68.55,65.05,68.05,2912200,2.8883769668729,2.99543481208982,2.8424950332085,2.97358627224963,66645185.9323633,0.0,1.0
2001-10-24,68.65,68.7,64.55,66.12,3047200,2.99980452005786,3.00198937404188,2.82064649336831,2.8892509084665,69734637.240951,0.0,1.0
2001-10-25,68.8,69.15,66.5,68.35,2592000,3.00635908200991,3.02165305989804,2.90585579874505,2.98669539615374,59317465.1248836,0.0,1.0
2001-10-26,67.68,70.2,66.11,66.5,5376600,2.95741835276789,3.06753499356244,2.8888139376697,2.90585579874505,123042547.450019,0.0,1.0
2001-10-29,65.55,70.1,65.39,68.89,5550200,2.86434357304869,3.0631652855944,2.85735204029983,3.01029181918115,127015352.984618,0.0,1.0
2001-10-30,64.62,65.94,62.5,65.94,3517300,2.82370528894594,2.88138543412404,2.73106748002354,2.88138543412404,80492793.2421886,0.0,1.0
2001-10-31,62.9,65.4,62.62,64.89,2496900,2.74854631189569,2.85778901109663,2.73631112958518,2.83550350045964,57141118.3141674,0.0,1.0
2001-11-01,63.23,63.99,61.92,62.91,2712200,2.76296634819021,2.7961761287473,2.70572317380892,2.74898328269249,62068221.0307521,0.0,1.0
2001-11-02,62.59,64.59,62.26,63.23,2113600,2.73500021719477,2.82239437655553,2.72058018090025,2.76296634819021,48369365.0802292,0.0,1.0
2001-11-05,65.42,65.75,63.11,63.14,1567500,2.85866295269024,2.87308298898476,2.75772269862857,2.75903361101898,35871962.4163792,0.0,1.0
2001-11-06,65.45,65.67,63.56,65.39,2267000,2.85997386508065,2.86958722261033,2.77738638448474,2.85735204029983,51879897.1597651,0.0,1.0
2001-11-07,66.76,68.17,65.4,68.17,3626900,2.91721703946194,2.97882992181128,2.85778901109663,2.97882992181128,83000970.0082718,0.0,1.0
2001-11-08,66.22,67.64,65.89,67.15,2249100,2.89362061643454,2.95567046958068,2.87920058014002,2.93425890053729,51470258.8010709,0.0,1.0
2001-11-09,64.21,66.32,63.21,66.26,1528300,2.80578948627698,2.89799032440258,2.76209240659661,2.89536849962176,34974877.2956635,0.0,1.0
2001-11-12,63.69,64.35,62.29,64.1,1729600,2.78306700484319,2.81190707743224,2.72189109329066,2.80098280751214,39581592.4691352,0.0,1.0
2001-11-13,67.68,67.9,64.44,64.44,1851300,2.95741835276789,2.96703171029757,2.81583981460347,2.81583981460347,42366675.6117658,0.0,1.0
2001-11-14,67.4,68.68,66.07,68.05,1726100,2.94518317045739,3.00111543244827,2.88706605448248,2.97358627224963,39501495.583357,0.0,1.0
2001-11-15,67.35,68.75,66.24,67.1,1660600,2.94299831647337,3.00417422802589,2.89449455802815,2.93207404655327,38002539.5780793,0.0,1.0
2001-11-16,68.26,68.71,67.25,67.5,1160000,2.98276265898251,3.00242634483868,2.93862860850533,2.94955287842542,26546396.429346,0.0,1.0
2001-11-19,70.03,70.38,68.26,68.63,2573100,3.06010649001678,3.07540046790491,2.98276265898251,2.99893057846425,58884941.9416812,0.0,1.0
2001-11-20,67.96,70.0,67.6,69.83,1277400,2.9696535350784,3.05879557762636,2.95392258639346,3.0513670740807,29233074.8265919,0.0,1.0
2001-11-21,68.87,69.15,67.7,69.15,1196500,3.00941787758754,3.02165305989804,2.9582922943615,3.02165305989804,27381692.5238901,0.0,1.0
2001-11-23,69.2,69.45,68.24,69.45,304800,3.02383791388206,3.03476218380216,2.9818887173889,3.03476218380216,6975294.51005576,0.0,1.0
2001-11-26,71.29,72.14,69.2,69.45,2688600,3.11516481041405,3.15230732814237,3.02383791388206,3.03476218380216,61528139.1723619,0.0,1.0
2001-11-27,72.0,73.67,70.35,70.94,2189900,3.14618973698712,3.21916386005335,3.0740895555145,3.09987083252592,50115477.1901939,0.0,1.0
2001-11-28,69.25,72.04,68.95,72.04,1707700,3.02602276786608,3.14793762017433,3.01291364396197,3.14793762017433,39080414.8124089,0.0,1.0
2001-11-29,71.34,71.41,68.07,68.85,2186000,3.11734966439807,3.1204084599757,2.97446021384324,3.00854393599393,50026226.3746125,0.0,1.0
2001-11-30,72.21,72.39,71.06,71.28,985600,3.15536612372,3.16323159806247,3.10511448208756,3.11472783961725,22555283.0351409,0.0,1.0
2001-12-03,69.72,71.05,69.7,71.05,1514000,3.04656039531586,3.10467751129076,3.04568645372225,3.10467751129076,34647624.3051982,0.0,1.0
2001-12-04,69.09,70.23,68.34,69.66,1428300,3.01903123511722,3.06884590595285,2.98625842535694,3.04393857053504,32686394.8448577,0.0,1.0
2001-12-05,67.72,69.6,67.4,69.26,2490600,2.95916623595511,3.04131674575421,2.94518317045739,3.02645973866289,56996943.9197665,0.0,1.0
2001-12-06,68.54,69.41,67.65,69.41,1890000,2.99499784129302,3.03301430061494,2.95610744037748,3.03301430061494,43252318.3202275,0.0,1.0
2001-12-07,68.5,68.9,66.25,68.9,2807100,2.9932499581058,3.01072878997795,2.89493152882495,3.01072878997795,64239990.8765666,0.0,1.0
2001-12-10,65.23,67.95,65.2,67.59,1589300,2.85036050755097,2.96921656428159,2.84904959516056,2.95348561559666,36370851.5906549,0.0,1.0
2001-12-11,64.39,66.69,64.18,65.69,1801000,2.81365496061945,2.91415824388432,2.80447857388657,2.87046116420394,41215568.9390106,0.0,1.0
2001-12-12,64.69,65.47,61.62,64.07,1863100,2.82676408452356,2.86084780667426,2.69261404990481,2.79967189512173,42636716.5409609,0.0,1.0
2001-12-13,66.46,67.45,64.16,64.4,1859700,2.90410791555783,2.9473680244414,2.80360463229297,2.81409193141626,42558908.1376335,0.0,1.0
2001-12-14,66.22,67.34,64.61,66.15,1508200,2.89362061643454,2.94256134567656,2.82326831814913,2.89056182085692,34514892.3230515,0.0,1.0
2001-12-17,68.8,69.1,66.26,66.39,1069500,3.00635908200991,3.01946820591403,2.89536849962176,2.90104911998021,24475319.8113669,0.0,1.0
2001-12-18,68.49,69.68,67.36,68.78,907400,2.992812987309,3.04481251212864,2.94343528727017,3.00548514041631,20765689.7586108,0.0,1.0
2001-12-19,67.16,68.9,66.6,68.45,1063300,2.9346958713341,3.01072878997795,2.91022550671308,2.99106510412178,24333433.8994169,0.0,1.0
2001-12-20,64.8,67.95,64.75,67.06,1496000,2.83157076328841,2.96921656428159,2.82938590930439,2.93032616336606,34235697.4640531,0.0,1.0
2001-12-21,65.37,66.6,63.25,64.09,1891200,2.85647809870622,2.91022550671308,2.76384028978382,2.80054583671534,43279780.1096373,0.0,1.0
2001-12-24,66.65,68.22,66.15,66.2,663100,2.9124103606971,2.98101477579529,2.89056182085692,2.89274667484093,15174927.1312926,0.0,1.0
2001-12-26,66.82,67.94,66.41,66.94,673600,2.91983886424277,2.96877959348479,2.90192306157381,2.92508251380441,15415217.7886271,0.0,1.0
2001-12-27,65.12,67.4,64.35,66.97,1047800,2.84555382878613,2.94518317045739,2.81190707743224,2.92639342619482,23978719.119542,0.0,1.0
2001-12-28,66.75,67.81,65.12,65.28,810100,2.91678006866514,2.96309897312634,2.84555382878613,2.85254536153499,18538996.3339769,0.0,1.0
2001-12-31,65.72,68.15,65.56,66.9,1774300,2.87177207659435,2.97795598021767,2.86478054384549,2.9233346306172,40604544.1246455,0.0,1.0
2002-01-02,61.43,65.08,60.6,65.03,5235800,2.68431160476554,2.84380594559891,2.64804302863082,2.84162109161489,119820364.159284,0.0,1.0
2002-01-03,58.63,62.86,58.43,62.86,4667000,2.56195978166048,2.74679842870848,2.55322036572441,2.74679842870848,106803475.979102,0.0,1.0
2002-01-04,61.4,61.6,57.91,58.54,4058700,2.68300069237513,2.6917401083112,2.53049788429061,2.55802704448925,92882637.2308505,0.0,1.0
2002-01-07,61.52,64.2,61.15,64.04,3624500,2.68824434193677,2.80535251548018,2.67207642245503,2.79836098273132,82946046.4294524,0.0,1.0
2002-01-08,63.84,63.85,61.45,61.76,2414000,2.78962156679524,2.79005853759205,2.68518554635914,2.69873164106006,55243966.3624495,0.0,1.0
2002-01-09,65.81,66.95,65.0,65.15,3716300,2.87570481376559,2.92551948460122,2.84031017922448,2.84686474117654,85046873.3192919,0.0,1.0
2002-01-10,67.78,68.8,65.96,66.2,3311800,2.96178806073593,3.00635908200991,2.88225937571764,2.89274667484093,75789961.8057829,0.0,1.0
2002-01-11,69.12,69.67,68.69,68.7,2220400,3.02034214750763,3.04437554133184,3.00155240324507,3.00198937404188,50813464.3376897,0.0,1.0
2002-01-14,68.7,69.88,68.05,69.22,2981700,3.00198937404188,3.05355192806472,2.97358627224963,3.02471185547567,68235681.2356732,0.0,1.0
2002-01-15,68.95,69.25,67.25,68.67,2935800,3.01291364396197,3.02602276786608,2.93862860850533,3.00067846165146,67185267.7907535,0.0,1.0
2002-01-16,69.11,70.15,68.56,68.95,3030500,3.01990517671083,3.06535013957842,2.99587178288662,3.01291364396197,69352460.6716665,0.0,1.0
2002-01-17,70.22,71.15,66.98,67.84,4365700,3.06840893515605,3.1090472192588,2.92683039699163,2.96440988551675,99908278.3548241,0.0,1.0
2002-01-18,65.74,71.0,65.27,70.3,3812800,2.87264601818796,3.10249265730674,2.85210839073818,3.07190470153048,87255258.8843195,0.0,1.0
2002-01-22,67.11,67.4,64.45,65.66,3050900,2.93251101735008,2.94518317045739,2.81627678540027,2.86915025181353,69819311.0916308,0.0,1.0
2002-01-23,68.65,68.85,65.65,68.85,1835400,2.99980452005786,3.00854393599393,2.86871328101673,3.00854393599393,42002806.9020877,0.0,1.0
2002-01-24,67.42,70.0,66.36,68.86,2053300,2.94605711205099,3.05879557762636,2.89973820758979,3.00898090679074,46989410.1623934,0.0,1.0
2002-01-25,67.66,68.0,66.18,67.28,1398100,2.95654441117428,2.97140141826561,2.89187273324733,2.93993952089574,31995273.1447144,0.0,1.0
2002-01-28,67.77,68.84,66.87,68.03,1798500,2.96135108993912,3.00810696519713,2.92202371822679,2.97271233065602,41158356.8777405,0.0,1.0
2002-01-29,65.75,68.47,65.18,67.8,1349200,2.87308298898476,2.99193904571539,2.84817565356695,2.96266200232954,30876205.2262705,0.0,1.0
2002-01-30,67.0,67.36,64.31,65.78,2266800,2.92770433858523,2.94343528727017,2.81015919424502,2.87439390137518,51875320.1948635,0.0,1.0
2002-01-31,65.42,69.37,65.31,67.45,2583100,2.85866295269024,3.03126641742773,2.8538562739254,2.9473680244414,59113790.1867619,0.0,1.0
2002-02-01,69.81,70.45,66.01,70.45,4571300,3.05049313248709,3.07845926348253,2.88444422970166,3.07845926348253,104613398.273681,0.0,1.0
2002-02-04,65.75,69.45,65.0,69.39,2448500,2.87308298898476,3.03476218380216,2.84031017922448,3.03214035902134,56033492.8079775,0.0,1.0
2002-02-05,66.39,68.75,65.36,66.04,2509800,2.90104911998021,3.00417422802589,2.85604112790942,2.88575514209207,57436332.5503212,0.0,1.0
2002-02-06,62.46,67.11,61.82,66.52,2486300,2.72931959683633,2.93251101735008,2.70135346584088,2.90672974033865,56898539.1743818,0.0,1.0
2002-02-07,63.35,65.09,61.77,62.66,3510500,2.76820999775186,2.84424291639572,2.69916861185687,2.7380590127724,80337176.4355339,0.0,1.0
2002-02-08,66.88,67.0,63.05,63.06,2640300,2.92246068902359,2.92770433858523,2.75510087384775,2.75553784464455,60422802.1486227,0.0,1.0
2002-02-11,67.62,68.48,66.75,66.98,2024800,2.95479652798707,2.99237601651219,2.91678006866514,2.92683039699163,46337192.6639137,0.0,1.0
2002-02-12,68.27,69.4,66.88,67.22,2230600,2.98319962977931,3.03257732981814,2.92246068902359,2.93731769611492,51046889.5476719,0.0,1.0
2002-02-13,67.3,69.18,67.15,68.6,1647300,2.94081346248935,3.02296397228846,2.93425890053729,2.99761966607384,37698171.4121222,0.0,1.0
2002-02-14,65.44,68.76,65.35,67.6,1512300,2.85953689428385,3.0046111988227,2.85560415711261,2.95392258639346,34608720.1035345,0.0,1.0
2002-02-15,65.74,66.33,64.75,65.95,1187300,2.87264601818796,2.89842729519938,2.82938590930439,2.88182240492084,27171152.138416,0.0,1.0
2002-02-19,64.51,65.0,63.0,64.9,1976800,2.8188986101811,2.84031017922448,2.75291601986373,2.83594047125644,45238721.0875269,0.0,1.0
2002-02-20,66.98,67.65,64.14,67.65,2661900,2.92683039699163,2.95610744037748,2.80273069069936,2.95610744037748,60917114.3579967,0.0,1.0
2002-02-21,67.06,68.55,66.0,66.9,3580700,2.93032616336606,2.99543481208982,2.88400725890486,2.9233346306172,81943691.1159994,0.0,1.0
2002-02-22,66.49,67.64,65.25,67.05,1708400,2.90541882794824,2.95567046958068,2.85123444914458,2.92988919256925,39096434.1895645,0.0,1.0
2002-02-25,67.48,67.95,66.3,67.15,2579800,2.94867893683182,2.96921656428159,2.89711638280897,2.93425890053729,59038270.2658852,0.0,1.0
2002-02-26,68.93,69.55,67.5,67.75,1785900,3.01203970236836,3.0391318917702,2.94955287842542,2.96047714834552,40870008.0889389,0.0,1.0
2002-02-27,69.41,71.64,69.26,69.8,3061500,3.03301430061494,3.13045878830218,3.02645973866289,3.05005616169029,70061890.2314164,0.0,1.0
2002-02-28,70.46,71.57,69.16,69.6,2496600,3.07889623427934,3.12739999272456,3.02209003069485,3.04131674575421,57134252.8668149,0.0,1.0
2002-03-01,73.75,74.45,68.36,70.05,2687900,3.22265962642778,3.25324758220404,2.98713236695055,3.06098043161038,61512119.7952062,0.0,1.0
2002-03-04,74.4,75.44,73.69,74.0,3094900,3.25106272822002,3.29650769108761,3.22003780164695,3.23358389634787,70826243.3699855,0.0,1.0
2002-03-05,72.99,75.8,72.89,74.16,2946700,3.18944984587069,3.31223863977255,3.18508013790265,3.24057542909673,67434712.3778914,0.0,1.0
2002-03-06,73.2,73.45,70.9,71.01,3936300,3.19862623260357,3.20955050252366,3.0981229493387,3.10292962810355,90081534.7110645,0.0,1.0
2002-03-07,71.72,73.52,71.02,73.1,2797600,3.13395455467661,3.21260929810129,3.10336659890035,3.19425652463553,64022585.0437401,0.0,1.0
2002-03-08,36.12,37.1,35.07,36.28,1288050,3.15667703611041,3.24232331228395,3.06491316878162,3.17066010160813,14738399.1038014,0.0,2.0
2002-03-11,36.1,36.6,35.5,35.95,1816400,3.15492915292319,3.19862623260357,3.10249265730674,3.14182002901908,20783997.6182173,0.0,1.0
2002-03-12,35.74,36.22,35.33,35.79,1318300,3.12346725555332,3.16541645204648,3.08763565021541,3.12783696352136,15084532.0744857,0.0,1.0
2002-03-13,36.48,37.05,35.5,36.01,1742600,3.18813893348028,3.23795360431591,3.10249265730674,3.14706367858073,19939547.59387,0.0,1.0
2002-03-14,35.75,37.22,35.75,37.22,1820800,3.12434119714693,3.25281061140724,3.12434119714693,3.25281061140724,20834344.232135,0.0,1.0
2002-03-15,35.99,36.45,35.6,36.45,2331100,3.14531579539351,3.18551710869946,3.11123207324282,3.18551710869946,26673407.2053658,0.0,1.0
2002-03-18,37.4,37.58,36.3,36.64,3183900,3.26854156009217,3.28427250877711,3.17240798479534,3.202121998978,36431496.3756013,0.0,1.0
2002-03-19,38.54,39.0,37.57,38.05,3585200,3.36817090176343,3.40837221506938,3.2833985671835,3.32534776367666,41023336.4131429,0.0,1.0
2002-03-20,37.33,38.48,37.31,38.2,2301100,3.26242396893692,3.36292725220179,3.26067608574971,3.33845688758078,26330134.8377449,0.0,1.0
2002-03-21,38.45,38.65,35.89,38.65,3586700,3.36030542742096,3.37778425929311,3.13657637945744,3.37778425929311,41040500.031524,0.0,1.0
2002-03-22,37.31,38.75,37.26,38.34,2217600,3.26067608574971,3.38652367522919,3.25630637778167,3.35069206989128,25374693.4145335,0.0,1.0
2002-03-25,36.21,37.35,36.02,37.26,2574300,3.16454251045288,3.26417185212414,3.14793762017433,3.25630637778167,29456201.8655455,0.0,1.0
2002-03-26,36.52,36.96,35.33,36.24,2683900,3.19163469985471,3.23008812997344,3.08763565021541,3.1671643352337,30710290.248587,0.0,1.0
2002-03-27,37.4,37.6,36.35,36.6,2271100,3.26854156009217,3.28602039196432,3.17677769276338,3.19862623260357,25986862.4701241,0.0,1.0
2002-03-28,35.99,37.51,35.72,37.5,1960700,3.14531579539351,3.27815491762186,3.12171937236611,3.27728097602825,22435137.7064736,0.0,1.0
2002-04-01,36.5,36.86,35.46,36.86,1876100,3.18988681666749,3.22134871403737,3.09899689093231,3.22134871403737,21467109.6297828,0.0,1.0
2002-04-02,36.07,37.05,36.03,36.26,1762800,3.15230732814237,3.23795360431591,3.14881156176794,3.16891221842091,20170684.3214014,0.0,1.0
2002-04-03,35.39,36.89,35.01,36.89,2219700,3.09287929977706,3.22397053881819,3.05966951921997,3.22397053881819,25398722.480267,0.0,1.0
2002-04-04,34.9,36.41,34.37,34.95,3105200,3.05005616169029,3.18202134232503,3.00373725722909,3.05442586965833,35530978.5312092,0.0,1.0
2002-04-05,34.43,35.37,34.0,34.93,2463200,3.00898090679074,3.09113141658984,2.97140141826561,3.05267798647111,28184949.8641229,0.0,1.0
2002-04-08,34.79,34.83,33.35,34.36,2282000,3.04044280416061,3.04393857053504,2.91459521468112,3.00286331563548,26111584.7636929,0.0,1.0
2002-04-09,33.7,35.3,33.37,35.02,2436100,2.94518317045739,3.08501382543459,2.91634309786834,3.06054346081358,27874860.4920387,0.0,1.0
2002-04-10,35.79,35.88,34.09,34.1,2480600,3.12783696352136,3.13570243786383,2.97926689260808,2.98014083420169,28384047.837343,0.0,1.0
2002-04-11,35.49,36.65,35.34,35.85,2015300,3.10161871571313,3.20299594057161,3.08850959180902,3.13308061308301,23059893.4155436,0.0,1.0
2002-04-12,35.67,35.96,34.59,35.5,1888700,3.11734966439807,3.14269397061269,3.02296397228846,3.10249265730674,21611284.0241836,0.0,1.0
2002-04-15,36.03,36.43,34.69,35.8,1290300,3.14881156176794,3.18376922551224,3.03170338822453,3.12871090511497,14764144.5313729,0.0,1.0
2002-04-16,36.5,36.98,35.89,36.41,2256000,3.18988681666749,3.23183601316066,3.13657637945744,3.18202134232503,25814082.0450883,0.0,1.0
2002-04-17,35.4,37.07,34.36,36.8,2070300,3.09375324137067,3.23970148750312,3.00286331563548,3.21610506447572,23689226.0895151,0.0,1.0
2002-04-18,35.48,35.97,33.86,35.9,3248800,3.10074477411953,3.1435679122063,2.95916623595511,3.13745032105104,37174108.9308876,0.0,1.0
2002-04-19,35.26,36.3,34.75,35.61,1772100,3.08151805906016,3.17240798479534,3.03694703778618,3.11210601483642,20277098.7553639,0.0,1.0
2002-04-22,34.12,35.13,32.86,35.12,3256900,2.9818887173889,3.07015681834326,2.87177207659435,3.06928287674965,37266792.4701453,0.0,1.0
2002-04-23,33.7,34.44,33.15,33.81,2806200,2.94518317045739,3.00985484838434,2.89711638280897,2.95479652798707,32109697.2672546,0.0,1.0
2002-04-24,34.26,34.5,33.33,33.89,2475500,2.99412389969941,3.01509849794599,2.91284733149391,2.96178806073593,28325691.5348474,0.0,1.0
2002-04-25,31.99,34.9,31.45,34.26,4939900,2.7957391579505,3.05005616169029,2.74854631189569,2.99412389969941,56524372.2936752,0.0,1.0
2002-04-26,29.04,32.4,28.82,32.1,8224400,2.53792638783628,2.83157076328841,2.51869967277691,2.80535251548018,94106975.3420316,0.0,1.0
2002-04-29,29.13,29.6,28.05,29.2,4490400,2.54579186217874,2.5868671170783,2.45140617006913,2.551909453334,51381007.9854895,0.0,1.0
2002-04-30,31.12,31.74,28.16,28.89,6745600,2.71970623930664,2.77389061811031,2.46101952759881,2.52481726393216,77185936.1007745,0.0,1.0
2002-05-01,33.1,34.07,32.56,32.56,8797900,2.89274667484093,2.97751900942086,2.84555382878613,2.84555382878613,100669198.769717,0.0,1.0
2002-05-02,32.9,33.68,32.68,32.81,3591800,2.87526784296878,2.94343528727017,2.85604112790942,2.86740236862632,41098856.3340195,0.0,1.0
2002-05-03,31.96,32.7,31.13,32.69,4171400,2.79311733316968,2.85778901109663,2.72058018090025,2.85691506950302,47730878.4764543,0.0,1.0
2002-05-06,29.84,32.0,29.65,31.95,3908700,2.60784171532488,2.79661309954411,2.59123682504633,2.79224339157607,44724956.777321,0.0,1.0
2002-05-07,30.78,31.25,30.33,30.33,3146900,2.68999222512399,2.73106748002354,2.65066485341165,2.65066485341165,36008127.1222021,0.0,1.0
2002-05-08,34.82,34.92,32.25,32.6,5053400,3.04306462894143,3.05180404487751,2.81846163938429,2.84904959516056,57823086.0845074,0.0,1.0
2002-05-09,34.0,35.38,33.75,34.7,3545000,2.97140141826561,3.09200535818345,2.94955287842542,3.03257732981814,40563351.4405309,0.0,1.0
2002-05-10,32.59,34.2,31.94,34.09,2559500,2.84817565356695,2.98888025013776,2.79136944998246,2.97926689260808,29286854.1641859,0.0,1.0
2002-05-13,34.55,34.99,32.59,32.65,3406400,3.01946820591403,3.05792163603276,2.84817565356695,2.85341930312859,38977433.1021225,0.0,1.0
2002-05-14,37.59,37.6,35.68,35.99,6413500,3.28514645037072,3.28602039196432,3.11822360599168,3.14531579539351,73385910.9912115,0.0,1.0
2002-05-15,37.19,38.1,36.35,36.82,5300200,3.25018878662641,3.3297174716447,3.17677769276338,3.21785294766294,60647073.4288018,0.0,1.0
2002-05-16,36.18,37.16,35.39,37.15,3891200,3.16192068567205,3.24756696184559,3.09287929977706,3.24669302025198,44524714.5628756,0.0,1.0
2002-05-17,36.95,37.12,35.95,36.58,2316000,3.22921418837983,3.24407119547116,3.14182002901908,3.19687834941635,26500626.78033,0.0,1.0
2002-05-20,36.35,37.1,35.76,36.8,2352800,3.17677769276338,3.24232331228395,3.12521513874054,3.21610506447572,26921707.5512782,0.0,1.0
2002-05-21,35.45,37.25,35.08,36.68,2829300,3.0981229493387,3.25543243618806,3.06578711037523,3.20561776535243,32374016.9903228,0.0,1.0
2002-05-22,35.3,35.8,34.52,35.33,2602200,3.08501382543459,3.12871090511497,3.0168463811332,3.08763565021541,29775445.1674329,0.0,1.0
2002-05-23,38.0,38.15,34.7,35.39,3069400,3.32097805570862,3.33408717961274,3.03257732981814,3.09287929977706,35121340.172515,0.0,1.0
2002-05-24,37.05,37.99,36.51,37.8,3121100,3.23795360431591,3.32010411411502,3.1907607582611,3.30349922383647,35712912.8860482,0.0,1.0
2002-05-28,37.95,37.99,35.81,37.2,2945600,3.31660834774059,3.32010411411502,3.12958484670858,3.25106272822002,33704769.5354662,0.0,1.0
2002-05-29,35.35,38.19,33.54,37.72,8147600,3.08938353340263,3.33758294598717,2.93120010495966,3.29650769108761,93228198.0809223,0.0,1.0
2002-05-30,36.81,36.9,35.03,36.16,3666900,3.21697900606933,3.2248444804118,3.06141740240719,3.16017280248484,41958181.494297,0.0,1.0
2002-05-31,35.66,37.08,35.55,36.58,2495000,3.11647572280446,3.24057542909673,3.10686236527478,3.19687834941635,28548818.573801,0.0,1.0
2002-06-03,34.29,36.59,34.16,35.85,2223700,2.99674572448023,3.19775229100996,2.98538448376333,3.13308061308301,25444492.1292831,0.0,1.0
2002-06-04,34.35,35.42,33.26,34.19,3753700,3.00198937404188,3.09550112455788,2.90672974033865,2.98800630854415,42951382.8779466,0.0,1.0
2002-06-05,34.19,35.45,33.56,34.48,2705200,2.98800630854415,3.0981229493387,2.93294798814688,3.01335061475877,30954013.6295979,0.0,1.0
2002-06-06,32.04,34.2,31.74,34.12,3022800,2.80010886591853,2.98888025013776,2.77389061811031,2.9818887173889,34588123.7614773,0.0,1.0
2002-06-07,31.99,32.14,29.93,31.0,4798200,2.7957391579505,2.80884828185461,2.61570718966735,2.70921894018335,54902982.4772793,0.0,1.0
2002-06-10,32.91,33.9,31.9,32.0,3029700,2.87614178456239,2.96266200232954,2.78787368360803,2.79661309954411,34667076.4060301,0.0,1.0
2002-06-11,30.5,33.45,30.12,33.07,3945200,2.66552186050298,2.9233346306172,2.63231207994589,2.89012485006011,45142604.824593,0.0,1.0
2002-06-12,30.43,31.24,29.31,30.42,4426700,2.65940426934772,2.73019353842993,2.56152281086368,2.65853032775412,50652126.3249079,0.0,1.0
2002-06-13,31.34,31.95,30.29,30.5,3103700,2.73893295436601,2.79224339157607,2.64716908703722,2.66552186050298,35513814.9128281,0.0,1.0
2002-06-14,32.93,33.74,30.4,31.18,4034800,2.87788966774961,2.94867893683182,2.6567824445669,2.72494988886829,46167844.962554,0.0,1.0
2002-06-17,35.86,35.9,33.06,33.15,5396100,3.13395455467661,3.13745032105104,2.8892509084665,2.89711638280897,61744400.7639631,0.0,1.0
2002-06-18,35.5,36.1,34.9,35.41,4164500,3.10249265730674,3.15492915292319,3.05005616169029,3.09462718296427,47651925.8319016,0.0,1.0
2002-06-19,34.89,36.32,34.87,35.26,3934300,3.04918222009668,3.17415586798256,3.04743433690947,3.08151805906016,45017882.5310242,0.0,1.0
2002-06-20,32.79,34.67,32.64,34.63,3691500,2.8656544854391,3.02995550503732,2.85254536153499,3.02645973866289,42239664.8357461,0.0,1.0
2002-06-21,31.18,33.18,31.1,32.55,4644200,2.72494988886829,2.89973820758979,2.71795835611943,2.84467988719252,53140850.9901589,0.0,1.0
2002-06-24,33.12,34.11,31.07,31.11,4464300,2.89449455802815,2.98101477579529,2.7153365313386,2.71883229771303,51082361.0256593,0.0,1.0
2002-06-25,32.15,34.33,31.99,33.15,3484700,2.80972222344822,3.00024149085466,2.7957391579505,2.89711638280897,39873373.981613,0.0,1.0
2002-06-26,32.7,33.49,30.44,31.1,4815900,2.85778901109663,2.92683039699163,2.66027821094133,2.71795835611943,55105513.1741757,0.0,1.0
2002-06-27,32.48,33.5,31.56,33.15,3909700,2.83856229603727,2.92770433858523,2.75815966942537,2.89711638280897,44736399.189575,0.0,1.0
2002-06-28,32.88,33.85,32.63,32.72,3610800,2.87351995978157,2.9582922943615,2.85167141994138,2.85953689428385,41316262.166846,0.0,1.0
2002-07-01,30.3,32.9,30.12,32.8,5221000,2.64804302863082,2.87526784296878,2.63231207994589,2.86652842703271,59740834.3782827,0.0,1.0
2002-07-02,27.92,30.03,27.6,29.15,7202800,2.44004492935223,2.62444660560342,2.41207879835679,2.54753974536596,82417406.9833163,0.0,1.0
2002-07-03,29.24,29.25,26.9,28.06,4401200,2.55540521970843,2.55627916130203,2.35090288680426,2.45228011166274,50360344.81243,0.0,1.0
2002-07-05,30.89,30.97,29.7,29.73,1546900,2.69960558265367,2.70659711540253,2.59560653301437,2.5982283577952,17700267.5157566,0.0,1.0
2002-07-08,30.45,32.2,30.35,30.93,3290300,2.66115215253494,2.81409193141626,2.65241273659886,2.7031013490281,37648969.0394298,0.0,1.0
2002-07-09,29.59,31.14,29.35,30.63,2598000,2.58599317548469,2.72145412249386,2.56501857723811,2.67688310121987,29727387.035966,0.0,1.0
2002-07-10,26.55,29.76,26.4,29.46,5823800,2.320314931028,2.60085018257602,2.30720580712389,2.57463193476779,66638320.485011,0.0,1.0
2002-07-11,28.55,28.81,26.08,26.6,5654500,2.49510324974951,2.5178257311833,2.27923967612845,2.32468463899604,64701120.0904039,0.0,1.0
2002-07-12,28.95,29.64,27.06,29.05,4715100,2.53006091349381,2.59036288345273,2.36488595230198,2.53880032942988,53952118.0189696,0.0,1.0
2002-07-15,29.44,29.44,26.89,29.0,3509300,2.57288405158058,2.57288405158058,2.35002894521066,2.53443062146185,40154857.323062,0.0,1.0
2002-07-16,31.52,31.73,28.98,28.99,4445100,2.75466390305094,2.7730166765167,2.53268273827463,2.53355667986824,50862666.710382,0.0,1.0
2002-07-17,34.47,34.65,32.25,32.26,7069700,3.01247667316517,3.0282076218501,2.81846163938429,2.8193355809779,80894421.9123049,0.0,1.0
2002-07-18,32.9,34.5,32.62,34.35,5291900,2.87526784296878,3.01509849794599,2.85079747834777,3.00198937404188,60552101.4070933,0.0,1.0
2002-07-19,31.76,32.66,31.21,32.65,4090400,2.77563850129752,2.8542932447222,2.72757171364911,2.85341930312859,46804043.0838781,0.0,1.0
2002-07-22,30.65,33.0,29.4,31.67,4653700,2.67863098440709,2.88400725890486,2.56938828520615,2.76777302695506,53249553.9065722,0.0,1.0
2002-07-23,29.05,30.9,29.0,30.86,5308800,2.53880032942988,2.70047952424728,2.53443062146185,2.69698375787285,60745478.1741864,0.0,1.0
2002-07-24,30.4,30.93,27.41,28.53,7373100,2.6567824445669,2.7031013490281,2.39547390807825,2.49335536656229,84366049.7901773,0.0,1.0
2002-07-25,29.05,31.51,27.36,31.49,12530700,2.53880032942988,2.75378996145734,2.39110420011021,2.75204207827012,143381435.231555,0.0,1.0
2002-07-26,28.14,28.85,27.53,28.74,5740500,2.4592716444116,2.52132149755773,2.40596120720154,2.51170814002805,65685167.5442504,0.0,1.0
2002-07-29,28.99,29.27,27.9,28.4,6124600,2.53355667986824,2.55802704448925,2.43829704616502,2.48199412584539,70080198.0910227,0.0,1.0
2002-07-30,29.49,30.59,28.02,28.69,7122900,2.57725375954861,2.67338733484544,2.44878434528831,2.50733843206001,81503158.2442195,0.0,1.0
2002-07-31,30.47,30.5,28.55,29.0,4877800,2.66290003572215,2.66552186050298,2.49510324974951,2.53443062146185,55813798.4927001,0.0,1.0
2002-08-01,29.8,30.7,29.6,30.44,4256100,2.60434594895045,2.68300069237513,2.5868671170783,2.66027821094133,48700050.7943705,0.0,1.0
2002-08-02,28.91,29.63,28.15,28.91,7958700,2.52656514711938,2.58948894185912,2.4601455860052,2.52656514711938,91066726.4061363,0.0,1.0
2002-08-05,30.86,32.05,29.58,30.41,7985100,2.69698375787285,2.80098280751214,2.58511923389108,2.65765638616051,91368806.0896426,0.0,1.0
2002-08-06,30.85,30.85,30.85,30.85,200,2.69610981627924,2.69610981627924,2.69610981627924,2.69610981627924,2288.48245080569,0.0,1.0
2002-08-07,31.8,33.81,30.91,33.59,12612700,2.77913426767195,2.95479652798707,2.70135346584088,2.9355698129277,144319713.036385,0.0,1.0
2002-08-08,34.37,34.66,31.29,32.0,7225200,3.00373725722909,3.02908156344371,2.73456324639797,2.79661309954411,82673717.0178065,0.0,1.0
2002-08-09,34.01,34.75,33.35,33.98,4313300,2.97227535985922,3.03694703778618,2.91459521468112,2.9696535350784,49354556.775301,0.0,1.0
2002-08-12,34.64,34.9,33.57,33.77,2825000,3.02733368025649,3.05005616169029,2.93382192974049,2.95130076161264,32324814.6176305,0.0,1.0
2002-08-13,32.85,34.82,32.44,34.25,4226200,2.87089813500075,3.04306462894143,2.83506652966284,2.9932499581058,48357922.667975,0.0,1.0
2002-08-14,35.42,35.5,32.18,33.04,4487900,3.09550112455788,3.10249265730674,2.81234404822904,2.88750302527929,51352401.9548544,0.0,1.0
2002-08-15,34.79,36.0,33.65,35.3,4718600,3.04044280416061,3.14618973698712,2.94081346248935,3.08501382543459,53992166.4618587,0.0,1.0
2002-08-16,34.71,35.22,33.75,34.41,3089000,3.03345127141175,3.07802229268573,2.94955287842542,3.00723302360352,35345611.4526939,0.0,1.0
2002-08-19,34.56,34.91,33.5,34.74,2742400,3.02034214750763,3.0509301032839,2.92770433858523,3.03607309619257,31379671.3654477,0.0,1.0
2002-08-20,35.04,35.5,34.02,34.31,4328600,3.0622913440008,3.10249265730674,2.97314930145283,2.99849360766745,49529625.6827875,0.0,1.0
2002-08-21,36.09,36.19,35.17,35.4,4069400,3.15405521132959,3.16279462726566,3.07365258471769,3.09375324137067,46563752.4265434,0.0,1.0
2002-08-22,37.04,37.25,35.48,36.18,3684300,3.2370796627223,3.25543243618806,3.10074477411953,3.16192068567205,42157279.4675171,0.0,1.0
2002-08-23,36.53,37.24,36.05,36.94,3730900,3.19250864144832,3.25455849459445,3.15055944495516,3.22834024678623,42690495.8785548,0.0,1.0
2002-08-26,36.24,36.72,35.1,36.54,4344600,3.1671643352337,3.20911353172686,3.06753499356244,3.19338258304192,49712704.2788521,0.0,1.0
2002-08-27,33.2,36.45,33.2,36.43,5280200,2.90148609077701,3.18551710869946,2.90148609077701,3.18376922551224,60418225.1837211,0.0,1.0
2002-08-28,32.62,33.18,31.52,31.65,4787100,2.85079747834777,2.89973820758979,2.75466390305094,2.76602514376784,54775971.7012597,0.0,1.0
2002-08-29,33.96,34.0,31.88,32.79,3079600,2.96790565189118,2.97140141826561,2.78612580042081,2.8656544854391,35238052.7775061,0.0,1.0
2002-08-30,32.08,33.55,31.9,33.5,3057200,2.80360463229297,2.93207404655327,2.78787368360803,2.92770433858523,34981742.7430158,0.0,1.0
2002-09-03,30.5,31.47,30.45,31.38,4233100,2.66552186050298,2.75029419508291,2.66115215253494,2.74242872074044,48436875.3125278,0.0,1.0
2002-09-04,31.25,31.62,30.16,30.48,3311400,2.73106748002354,2.76340331898702,2.63580784632032,2.66377397731576,37890403.9379899,0.0,1.0
2002-09-05,30.03,30.95,29.78,30.94,3273500,2.62444660560342,2.70484923221531,2.60259806576323,2.70397529062171,37456736.5135622,0.0,1.0
2002-09-06,32.25,32.56,30.55,30.56,3374600,2.81846163938429,2.84555382878613,2.66989156847101,2.67076551006462,38613564.3924445,0.0,1.0
2002-09-09,32.64,32.98,30.88,31.97,3661100,2.85254536153499,2.88225937571764,2.69873164106006,2.79399127476328,41891815.5032236,0.0,1.0
2002-09-10,33.13,33.17,31.54,31.74,2927600,2.89536849962176,2.89886426599619,2.75641178623816,2.77389061811031,33498806.1148937,0.0,1.0
2002-09-11,32.67,33.99,32.65,33.54,1686900,2.85516718631581,2.970527476672,2.85341930312859,2.93120010495966,19302205.2313206,0.0,1.0
2002-09-12,30.8,32.55,30.67,32.55,2922300,2.6917401083112,2.84467988719252,2.6803788675943,2.84467988719252,33438161.3299474,0.0,1.0
2002-09-13,32.04,32.44,30.02,30.46,3267900,2.80010886591853,2.83506652966284,2.62357266400981,2.66202609412854,37392659.0049397,0.0,1.0
2002-09-16,32.15,32.38,31.34,31.65,1717700,2.80972222344822,2.82982288010119,2.73893295436601,2.76602514376784,19654631.5287447,0.0,1.0
2002-09-17,32.0,33.47,31.83,32.68,3331800,2.79661309954411,2.92508251380441,2.78175609245278,2.85604112790942,38123829.147972,0.0,1.0
2002-09-18,34.0,34.4,31.59,31.6,4997200,2.97140141826561,3.00635908200991,2.7607814942062,2.7616554357998,57180022.5158311,0.0,1.0
2002-09-19,32.9,34.24,32.75,33.46,5070700,2.87526784296878,2.99237601651219,2.86215871906467,2.92420857221081,58021039.8165022,0.0,1.0
2002-09-20,33.56,33.98,32.48,33.44,4739400,2.93294798814688,2.9696535350784,2.83856229603727,2.92246068902359,54230168.6367425,0.0,1.0
2002-09-23,33.01,34.7,32.15,34.7,6581200,2.88488120049847,3.03257732981814,2.80972222344822,3.03257732981814,75304803.526212,0.0,1.0
2002-09-24,33.09,33.86,32.36,33.0,4249900,2.89187273324733,2.95916623595511,2.82807499691398,2.88400725890486,48629107.8383955,0.0,1.0
2002-09-25,34.3,34.5,33.35,33.4,3825400,2.99761966607384,3.01509849794599,2.91459521468112,2.91896492264916,43771803.8365605,0.0,1.0
2002-09-26,33.81,34.96,32.81,34.26,4198100,2.95479652798707,3.05529981125193,2.86740236862632,2.99412389969941,48036390.8836369,0.0,1.0
2002-09-27,33.56,34.81,33.35,33.8,4649800,2.93294798814688,3.04219068734782,2.91459521468112,2.95392258639346,53204928.4987816,0.0,1.0
2002-09-30,33.53,34.0,32.7,33.14,3378400,2.93032616336606,2.97140141826561,2.85778901109663,2.89624244121536,38657045.5590097,0.0,1.0
2002-10-01,34.77,34.84,32.7,33.18,2993900,3.03869492097339,3.04481251212864,2.85778901109663,2.89973820758979,34257438.0473358,0.0,1.0
2002-10-02,32.95,35.15,32.5,34.6,3876800,2.87963755093682,3.07190470153048,2.84031017922448,3.02383791388206,44359943.8264176,0.0,1.0
2002-10-03,32.03,33.3,32.02,32.96,4056300,2.79923492432493,2.91022550671308,2.79836098273132,2.88051149253043,46413856.8260156,0.0,1.0
2002-10-04,30.85,32.85,30.61,32.29,3464900,2.69610981627924,2.87089813500075,2.67513521803266,2.82195740575872,39646814.2189832,0.0,1.0
2002-10-07,31.97,32.65,30.8,30.81,4473500,2.79399127476328,2.85341930312859,2.6917401083112,2.69261404990481,51187631.2183964,0.0,1.0
2002-10-08,31.86,33.14,31.5,32.16,3258900,2.7843779172336,2.89624244121536,2.75291601986373,2.81059616504183,37289677.2946534,0.0,1.0
2002-10-09,32.79,33.75,31.4,31.87,3918900,2.8656544854391,2.94955287842542,2.74417660392765,2.78525185882721,44841669.3823122,0.0,1.0
2002-10-10,34.33,34.59,32.17,32.4,4183900,3.00024149085466,3.02296397228846,2.81147010663543,2.83157076328841,47873908.6296297,0.0,1.0
2002-10-11,33.56,34.97,33.22,34.88,3726500,2.93294798814688,3.05617375284554,2.90323397396422,3.04830827850307,42640149.2646371,0.0,1.0
2002-10-14,35.29,35.32,33.05,33.4,2855500,3.08413988384098,3.08676170862181,2.8883769668729,2.91896492264916,32673808.1913783,0.0,1.0
2002-10-15,34.0,36.5,33.73,35.66,5395300,2.97140141826561,3.18988681666749,2.94780499523821,3.11647572280446,61735246.8341598,0.0,1.0
2002-10-16,34.1,34.83,33.25,33.7,4499400,2.98014083420169,3.04393857053504,2.90585579874505,2.94518317045739,51483989.6957756,0.0,1.0
2002-10-17,34.78,35.0,34.2,34.47,3437700,3.039568862567,3.05879557762636,2.98888025013776,3.01247667316517,39335580.6056736,0.0,1.0
2002-10-18,34.25,34.83,33.6,34.25,2290200,2.9932499581058,3.04393857053504,2.93644375452131,2.9932499581058,26205412.544176,0.0,1.0
2002-10-21,34.59,34.73,33.54,34.28,2395900,3.02296397228846,3.03519915459896,2.93120010495966,2.99587178288662,27414875.5194268,0.0,1.0
2002-10-22,35.09,35.29,34.1,34.36,3839400,3.06666105196883,3.08413988384098,2.98014083420169,3.00286331563548,43931997.6081169,0.0,1.0
2002-10-23,34.5,35.43,33.71,35.23,3004400,3.01509849794599,3.09637506615149,2.94605711205099,3.07889623427934,34377583.3760031,0.0,1.0
2002-10-24,32.49,34.81,32.45,34.65,3354000,2.83943623763087,3.04219068734782,2.83594047125644,3.0282076218501,38377850.7000115,0.0,1.0
2002-10-25,34.28,34.33,32.7,32.7,2390200,2.99587178288662,3.00024149085466,2.85778901109663,2.85778901109663,27349653.7695789,0.0,1.0
2002-10-28,33.9,34.75,33.67,34.25,2844400,2.96266200232954,3.03694703778618,2.94256134567656,2.9932499581058,32546797.4153585,0.0,1.0
2002-10-29,33.87,34.45,33.06,34.15,2776200,2.96004017754871,3.01072878997795,2.8892509084665,2.98451054216972,31766424.8996339,0.0,1.0
2002-10-30,33.9,34.75,33.67,34.25,3402300,2.96266200232954,3.03694703778618,2.94256134567656,2.9932499581058,38930519.211881,0.0,1.0
2002-10-31,34.74,35.2,34.37,34.64,2899400,3.03607309619257,3.07627440949852,3.00373725722909,3.02733368025649,33176130.0893301,0.0,1.0
2002-11-01,36.5,36.53,34.75,35.9,5556700,3.18988681666749,3.19250864144832,3.03694703778618,3.13745032105104,63582052.1719601,0.0,1.0
2002-11-04,36.55,37.08,36.12,36.8,2704300,3.19425652463553,3.24057542909673,3.15667703611041,3.21610506447572,30943715.4585692,0.0,1.0
2002-11-05,36.56,36.79,35.2,36.39,3039800,3.19513046622914,3.21523112288211,3.07627440949852,3.18027345913781,34782644.7697957,0.0,1.0
2002-11-06,38.29,38.33,36.62,36.77,4205200,3.34632236192324,3.34981812829767,3.20037411579079,3.2134832396949,48117632.0106406,0.0,1.0
2002-11-07,37.4,38.75,37.08,38.03,3016800,3.26854156009217,3.38652367522919,3.24057542909673,3.32359988048945,34519469.2879531,0.0,1.0
2002-11-08,35.65,37.42,35.19,37.41,4221100,3.11560178121085,3.27028944327939,3.07540046790491,3.26941550168578,48299566.3654796,0.0,1.0
2002-11-11,35.64,36.61,35.28,35.67,2376300,3.11472783961725,3.19950017419718,3.08326594224738,3.11734966439807,27190604.2392478,0.0,1.0
2002-11-12,35.86,36.25,35.07,35.8,2291400,3.13395455467661,3.16803827682731,3.06491316878162,3.12871090511497,26219143.4388808,0.0,1.0
2002-11-13,35.66,35.99,34.77,35.7,3256300,3.11647572280446,3.14531579539351,3.03869492097339,3.11997148917889,37259927.0227929,0.0,1.0
2002-11-14,37.58,37.6,35.62,35.88,2828200,3.28427250877711,3.28602039196432,3.11297995643003,3.13570243786383,32361430.3368433,0.0,1.0
2002-11-15,36.15,37.19,35.67,36.37,3448800,3.15929886089123,3.25018878662641,3.11734966439807,3.1785255759506,39462591.3816934,0.0,1.0
2002-11-18,35.77,36.58,35.36,36.32,2375900,3.12608908033415,3.19687834941635,3.09025747499624,3.17415586798256,27186027.2743462,0.0,1.0
2002-11-19,35.55,36.0,35.02,35.2,2273500,3.10686236527478,3.14618973698712,3.06054346081358,3.07627440949852,26014324.2595337,0.0,1.0
2002-11-20,36.27,36.4,35.4,35.46,2473700,3.16978616001452,3.18114740073142,3.09375324137067,3.09899689093231,28305095.1927902,0.0,1.0
2002-11-21,37.88,38.14,36.26,36.26,3053900,3.31049075658533,3.33321323801913,3.16891221842091,3.16891221842091,34943982.7825776,0.0,1.0
2002-11-22,39.47,39.49,37.53,37.83,4021700,3.44944746996893,3.45119535315615,3.27990280080907,3.3061210486173,46017949.3620263,0.0,1.0
2002-11-25,39.71,40.0,39.21,39.4,2962300,3.47042206821551,3.49576637443013,3.42672498853514,3.44332987881368,33895857.8201086,0.0,1.0
2002-11-26,36.77,39.4,36.47,39.38,3483700,3.2134832396949,3.44332987881368,3.18726499188667,3.44158199562646,39861931.569359,0.0,1.0
2002-11-27,38.97,39.61,37.02,37.06,2985400,3.40575039028856,3.46168265227944,3.23533177953509,3.23882754590952,34160177.5431765,0.0,1.0
2002-11-29,39.42,39.48,38.36,39.1,1190900,3.44507776200089,3.45032141156254,3.3524399530785,3.41711163100545,13626768.7533225,0.0,1.0
2002-12-02,38.19,39.9,37.6,39.19,3305000,3.33758294598717,3.48702695849406,3.28602039196432,3.42497710534792,37817172.4995641,0.0,1.0
2002-12-03,36.88,38.09,36.75,37.95,2340600,3.22309659722458,3.32884353005109,3.21173535650768,3.31660834774059,26782110.121779,0.0,1.0
2002-12-04,37.61,37.74,35.5,35.79,5024500,3.28689433355793,3.29825557427483,3.10249265730674,3.12783696352136,57492400.3703661,0.0,1.0
2002-12-05,38.74,39.75,37.64,37.75,4698700,3.38564973363558,3.47391783458994,3.28951615833875,3.29912951586844,53764462.4580036,0.0,1.0
2002-12-06,39.15,39.48,38.29,38.56,2359400,3.42148133897349,3.45032141156254,3.34632236192324,3.36991878495065,26997227.4721548,0.0,1.0
2002-12-09,38.3,39.52,38.27,38.99,2673200,3.34719630351685,3.45381717793697,3.34457447873603,3.40749827347577,30587856.4374689,0.0,1.0
2002-12-10,37.58,38.75,37.14,38.6,3836900,3.28427250877711,3.38652367522919,3.24581907865838,3.37341455132508,43903391.5774818,0.0,1.0
2002-12-11,37.43,37.5,36.83,37.25,2647300,3.271163384873,3.27728097602825,3.21872688925654,3.25543243618806,30291497.9600895,0.0,1.0
2002-12-12,37.38,37.87,36.58,37.48,5333500,3.26679367690496,3.30961681499173,3.19687834941635,3.27553309284103,61028105.7568608,0.0,1.0
2002-12-13,35.68,36.36,35.3,35.59,16914600,3.11822360599168,3.17765163435699,3.08501382543459,3.11035813164921,193543826.31199,0.0,1.0
2002-12-16,36.4,36.85,35.15,35.75,6415400,3.18114740073142,3.22047477244376,3.07190470153048,3.12434119714693,73407651.5744942,0.0,1.0
2002-12-17,36.12,36.5,35.68,36.37,3588700,3.15667703611041,3.18988681666749,3.11822360599168,3.1785255759506,41063384.8560319,0.0,1.0
2002-12-18,35.95,36.53,35.44,36.5,3461700,3.14182002901908,3.19250864144832,3.0972490077451,3.18988681666749,39610198.4997704,0.0,1.0
2002-12-19,35.65,36.6,35.48,35.87,4852100,3.11560178121085,3.19862623260357,3.10074477411953,3.13482849627022,55519728.4977716,0.0,1.0
2002-12-20,35.73,36.28,35.42,35.8,3439100,3.12259331395971,3.17066010160813,3.09550112455788,3.12871090511497,39351599.9828294,0.0,1.0
2002-12-23,36.48,36.7,35.82,35.97,2231700,3.18813893348028,3.20736564853965,3.13045878830218,3.1435679122063,25536031.4273153,0.0,1.0
2002-12-24,36.05,36.7,35.92,36.4,761100,3.15055944495516,3.20736564853965,3.13919820423826,3.18114740073142,8708819.96654105,0.0,1.0
2002-12-26,35.42,36.53,35.4,36.1,1763500,3.09550112455788,3.19250864144832,3.09375324137067,3.15492915292319,20178694.0099792,0.0,1.0
2002-12-27,34.57,35.53,34.44,35.42,2024200,3.02121608910124,3.10511448208756,3.00985484838434,3.09550112455788,23161730.8846044,0.0,1.0
2002-12-30,34.01,34.54,33.69,34.46,3434300,2.97227535985922,3.01859426432042,2.94430922886378,3.01160273157156,39296676.40401,0.0,1.0
2002-12-31,34.0,35.01,33.69,34.2,2097500,2.97140141826561,3.05966951921997,2.94430922886378,2.98888025013776,24000459.7028247,0.0,1.0
2003-01-02,34.89,35.0,33.97,34.0,2647900,3.04918222009668,3.05879557762636,2.96877959348479,2.97140141826561,30298363.407442,0.0,1.0
2003-01-03,35.51,35.74,34.76,34.85,2461100,3.10336659890035,3.12346725555332,3.03782097937978,3.04568645372225,28160920.7983894,0.0,1.0
2003-01-06,36.5,36.75,35.34,35.49,3276600,3.18988681666749,3.21173535650768,3.08850959180902,3.10161871571313,37492207.9915497,0.0,1.0
2003-01-07,36.36,36.7,35.56,36.41,2820900,3.17765163435699,3.20736564853965,3.10773630686839,3.18202134232503,32277900.7273889,0.0,1.0
2003-01-08,34.76,36.71,34.73,36.7,2799200,3.03782097937978,3.20823959013325,3.03519915459896,3.20736564853965,32029600.3814765,0.0,1.0
2003-01-09,35.83,36.19,35.0,35.02,2330500,3.13133272989579,3.16279462726566,3.05879557762636,3.06054346081358,26666541.7580133,0.0,1.0
2003-01-10,37.02,37.05,35.07,35.68,2414200,3.23533177953509,3.23795360431591,3.06491316878162,3.11822360599168,27624271.6636755,0.0,1.0
2003-01-13,37.69,37.77,36.98,37.24,2049300,3.29388586630679,3.30087739905565,3.23183601316066,3.25455849459445,23448935.4321805,0.0,1.0
2003-01-14,37.88,38.01,36.82,37.59,2095000,3.31049075658533,3.32185199730223,3.21785294766294,3.28514645037072,23971853.6721897,0.0,1.0
2003-01-15,37.05,38.15,36.35,37.87,2087000,3.23795360431591,3.33408717961274,3.17677769276338,3.30961681499173,23880314.3741574,0.0,1.0
2003-01-16,38.0,38.38,37.14,37.16,3212400,3.32097805570862,3.35418783626571,3.24581907865838,3.24756696184559,36757605.1248411,0.0,1.0
2003-01-17,36.35,37.73,36.34,36.92,3389600,3.17677769276338,3.29738163268122,3.17590375116977,3.22659236359901,38785200.5762549,0.0,1.0
2003-01-21,35.88,36.69,35.82,36.43,2386300,3.13570243786383,3.20649170694604,3.13045878830218,3.18376922551224,27305028.3617881,0.0,1.0
2003-01-22,35.79,36.49,35.43,35.76,2808800,3.12783696352136,3.18901287507389,3.09637506615149,3.12521513874054,32139447.5391152,0.0,1.0
2003-01-23,35.93,36.33,35.06,36.01,2128100,3.14007214583187,3.17502980957617,3.06403922718801,3.14706367858073,24350597.5177979,0.0,1.0
2003-01-24,34.94,36.31,34.55,36.17,2601500,3.05355192806472,3.17328192638895,3.01946820591403,3.16104674407845,29767435.4788551,0.0,1.0
2003-01-27,34.9,35.46,34.44,34.92,2459700,3.05005616169029,3.09899689093231,3.00985484838434,3.05180404487751,28144901.4212338,0.0,1.0
2003-01-28,35.77,35.86,34.3,34.96,1781400,3.12608908033415,3.13395455467661,2.99761966607384,3.05529981125193,20383513.1893263,0.0,1.0
2003-01-29,35.77,35.86,34.3,34.96,3713400,3.12608908033415,3.13395455467661,2.99761966607384,3.05529981125193,42490253.6641092,0.0,1.0
2003-01-30,36.64,37.35,36.32,36.32,4197800,3.202121998978,3.26417185212414,3.17415586798256,3.17415586798256,48032958.1599607,0.0,1.0
2003-01-31,34.9,36.54,34.8,35.95,6038400,3.05005616169029,3.19338258304192,3.04131674575421,3.14182002901908,69093862.1547255,0.0,1.0
2003-02-03,34.53,35.1,33.86,35.09,4441300,3.01772032272681,3.06753499356244,2.95916623595511,3.06666105196883,50819185.5438166,0.0,1.0
2003-02-04,33.46,34.43,33.0,34.43,3406100,2.92420857221081,3.00898090679074,2.88400725890486,3.00898090679074,38974000.3784463,0.0,1.0
2003-02-05,33.46,34.36,33.21,33.68,2948000,2.92420857221081,3.00286331563548,2.90236003237062,2.94343528727017,33732231.3248759,0.0,1.0
2003-02-06,33.65,34.32,33.22,33.4,2405300,2.94081346248935,2.99936754926105,2.90323397396422,2.91896492264916,27522434.1946147,0.0,1.0
2003-02-07,33.82,34.25,33.19,33.76,2422000,2.95567046958068,2.9932499581058,2.9006121491834,2.95042682001903,27713522.4792569,0.0,1.0
2003-02-10,34.26,34.55,33.53,33.87,2673300,2.99412389969941,3.01946820591403,2.93032616336606,2.96004017754871,30589000.6786943,0.0,1.0
2003-02-11,35.02,35.29,34.31,34.95,4415800,3.06054346081358,3.08413988384098,2.99849360766745,3.05442586965833,50527404.0313389,0.0,1.0
2003-02-12,34.04,35.0,34.02,34.58,2238100,2.97489718464004,3.05879557762636,2.97314930145283,3.02209003069485,25609262.8657411,0.0,1.0
2003-02-13,32.67,34.2,32.09,34.2,7609500,2.85516718631581,2.98888025013776,2.80447857388657,2.98888025013776,87071036.0470296,0.0,1.0
2003-02-14,33.0,33.05,32.2,32.86,2349500,2.88400725890486,2.8883769668729,2.81409193141626,2.87177207659435,26883947.5908399,0.0,1.0
2003-02-18,32.3,32.77,31.68,32.39,5174200,2.82283134735233,2.86390660225189,2.76864696854866,2.8306968216948,59205329.4847941,0.0,1.0
2003-02-19,32.36,32.94,32.05,32.36,2293200,2.82807499691398,2.87876360934321,2.80098280751214,2.82807499691398,26239739.780938,0.0,1.0
2003-02-20,32.38,32.6,31.24,32.5,4343400,2.82982288010119,2.84904959516056,2.73019353842993,2.84031017922448,49698973.3841473,0.0,1.0
2003-02-21,33.58,33.58,32.32,32.45,4687600,2.9346958713341,2.9346958713341,2.82457923053955,2.83594047125644,53637451.6819837,0.0,1.0
2003-02-24,32.65,33.64,32.52,33.58,1879200,2.85341930312859,2.93993952089574,2.8420580624117,2.9346958713341,21502581.1077703,0.0,1.0
2003-02-25,32.78,32.87,31.7,32.54,4142500,2.86478054384549,2.87264601818796,2.77039485173588,2.84380594559891,47400192.762313,0.0,1.0
2003-02-26,32.82,33.45,32.45,32.6,2835100,2.86827631021992,2.9233346306172,2.83594047125644,2.84904959516056,32440382.9813961,0.0,1.0
2003-02-27,33.58,33.9,32.89,33.29,2653300,2.9346958713341,2.96266200232954,2.87439390137518,2.90935156511948,30360152.4336137,0.0,1.0
2003-02-28,34.0,34.1,33.25,33.62,2401700,2.97140141826561,2.98014083420169,2.90585579874505,2.93819163770853,27481241.5105002,0.0,1.0
2003-03-03,34.01,34.76,33.74,34.2,2163500,2.97227535985922,3.03782097937978,2.94867893683182,2.98888025013776,24755658.9115906,0.0,1.0
2003-03-04,33.77,34.34,33.75,33.92,2015500,2.95130076161264,3.00111543244827,2.94955287842542,2.96440988551675,23062181.8979944,0.0,1.0
2003-03-05,33.7,34.25,33.21,33.75,2202000,2.94518317045739,2.9932499581058,2.90236003237062,2.94955287842542,25196191.7833706,0.0,1.0
2003-03-06,34.14,34.35,33.44,33.86,2368000,2.98363660057612,3.00198937404188,2.92246068902359,2.95916623595511,27095632.2175394,0.0,1.0
2003-03-07,36.8,37.11,34.6,34.85,9685100,3.21610506447572,3.24319725387755,3.02383791388206,3.04568645372225,110820906.921491,0.0,1.0
2003-03-10,37.79,38.5,36.87,36.89,7692000,3.30262528224287,3.364675135389,3.22222265563097,3.22397053881819,88015035.0579869,0.0,1.0
2003-03-11,37.3,38.04,36.92,37.9,3439000,3.2598021441561,3.32447382208305,3.22659236359901,3.31223863977255,39350455.7416039,0.0,1.0
2003-03-12,37.86,37.97,36.77,37.06,3425000,3.30874287339812,3.3183562309278,3.2134832396949,3.23882754590952,39190261.9700475,0.0,1.0
2003-03-13,39.9,39.95,37.86,37.86,5680900,3.48702695849406,3.49139666646209,3.30874287339812,3.30874287339812,65003199.7739102,0.0,1.0
2003-03-14,39.25,39.8,38.77,39.69,3887600,3.43022075490957,3.47828754255798,3.38827155841641,3.4686741850283,44483521.878761,0.0,1.0
2003-03-17,40.91,40.94,39.0,39.15,6394000,3.57529505944842,3.57791688422924,3.40837221506938,3.42148133897349,73162783.9522579,0.0,1.0
2003-03-18,40.94,41.66,40.27,40.68,4844900,3.57791688422924,3.64084067896898,3.51936279745753,3.55519440279544,55437343.1295425,0.0,1.0
2003-03-19,40.81,41.5,40.28,41.0,3385100,3.56655564351234,3.62685761347126,3.52023673905114,3.58316053379088,38733709.7211118,0.0,1.0
2003-03-20,40.85,41.26,39.56,40.62,3121700,3.57005140988677,3.60588301522468,3.4573129443114,3.5499507532338,35719778.3334007,0.0,1.0
2003-03-21,41.53,42.0,40.89,40.89,3412800,3.62947943825208,3.67055469315164,3.5735471762612,3.5735471762612,39050664.5405484,0.0,1.0
2003-03-24,39.97,41.0,39.76,40.99,3659600,3.49314454964931,3.58316053379088,3.47479177618355,3.58228659219728,41874651.8848426,0.0,1.0
2003-03-25,41.18,41.63,40.2,40.23,3191400,3.59889148247582,3.63821885418816,3.51324520630228,3.5158670310831,36517314.4675065,0.0,1.0
2003-03-26,40.52,41.65,40.3,41.18,3167200,3.54121133729772,3.63996673737537,3.52198462223836,3.59889148247582,36240408.090959,0.0,1.0
2003-03-27,43.0,43.2,40.92,40.97,6461600,3.75794885251239,3.77542768438454,3.57616900104202,3.58053870901006,73936291.0206304,0.0,1.0
2003-03-28,42.0,42.81,41.95,42.79,6391400,3.67055469315164,3.74134396223385,3.6661849851836,3.73959607904663,73133033.6803975,0.0,1.0
2003-03-31,41.99,42.79,41.3,41.65,3768300,3.66968075155803,3.73959607904663,3.60937878159911,3.63996673737537,43118442.0968555,0.0,1.0
2003-04-01,42.64,42.64,41.86,42.0,3577400,3.72648695514252,3.72648695514252,3.65831951084113,3.67055469315164,40934085.5975614,0.0,1.0
2003-04-02,43.67,43.8,42.99,43.5,3412900,3.8165029392841,3.82786418000099,3.75707491091878,3.80164593219277,39051808.7817737,0.0,1.0
2003-04-03,44.58,45.7,43.39,43.88,6728900,3.89603162430238,3.99391308278643,3.79203257466308,3.83485571274985,76994847.8161322,0.0,1.0
2003-04-04,44.15,45.015,43.99,44.86,3319100,3.85845213577726,3.93404808362431,3.84446907027954,3.92050198892339,37978510.5123459,0.0,1.0
2003-04-07,42.93,46.0,41.68,45.01,5140100,3.75183126135714,4.02013133059465,3.6425885621562,3.93361111282751,58815143.2269317,0.0,1.0
2003-04-08,42.97,43.44,42.45,43.0,4974400,3.75532702773157,3.79640228263112,3.70988206486398,3.75794885251239,56919135.5164392,0.0,1.0
2003-04-09,41.34,43.49,41.29,42.96,3406900,3.61287454797354,3.80077199059916,3.6085048400055,3.75445308613796,38983154.3082496,0.0,1.0
2003-04-10,42.69,42.8,40.58,41.38,4787200,3.73085666311056,3.74047002064024,3.54645498685937,3.61637031434797,54777115.942485,0.0,1.0
2003-04-11,41.8,43.44,41.5,42.76,2936200,3.65307586127949,3.79640228263112,3.62685761347126,3.73697425426581,33597210.8602784,0.0,1.0
2003-04-14,42.09,42.35,41.53,41.93,2497600,3.67842016749411,3.7011426489279,3.62947943825208,3.66443710199639,28578568.8456615,0.0,1.0
2003-04-15,42.9,43.34,41.75,42.11,3052100,3.74920943657632,3.78766286669505,3.64870615331145,3.68016805068132,34923386.4405202,0.0,1.0
2003-04-16,42.6,43.686,42.3,42.8,3387900,3.72299118876809,3.81790124583387,3.69677294095986,3.74047002064024,38765748.475423,0.0,1.0
2003-04-17,44.04,44.3,42.81,42.82,2689800,3.84883877824757,3.87156125968137,3.74134396223385,3.74221790382746,30777800.4808858,0.0,1.0
2003-04-21,43.65,44.45,43.28,44.07,2709400,3.81475505609688,3.88467038358548,3.7824192171334,3.8514606030284,31002071.7610647,0.0,1.0
2003-04-22,44.47,44.5,43.29,43.99,2054600,3.8864182667727,3.88904009155352,3.78329315872701,3.84446907027954,23509580.2171269,0.0,1.0
2003-04-23,45.65,46.0,44.4,44.55,4033100,3.98954337481839,4.02013133059465,3.88030067561745,3.89340979952156,46148392.8617222,0.0,1.0
2003-04-24,46.73,47.6,43.91,44.33,7404900,4.083929066928,4.15996198557186,3.83747753753068,3.87418308446219,84729918.4998554,0.0,1.0
2003-04-25,46.14,47.21,45.9,46.59,3419900,4.03236651290516,4.12587826342116,4.01139191465858,4.0716938846175,39131905.6675519,0.0,1.0
2003-04-28,46.36,46.804,45.86,46.11,3007400,4.05159322796452,4.0903962347207,4.00789614828415,4.02974468812433,34411910.6127652,0.0,1.0
2003-04-29,46.33,46.88,46.0,46.46,2452400,4.0489714031837,4.09703819083211,4.02013133059465,4.0603326439006,28061371.8117794,0.0,1.0
2003-04-30,46.14,47.01,46.0,46.06,2236200,4.03236651290516,4.10839943154901,4.02013133059465,4.0253749801563,25587522.2824584,0.0,1.0
2003-05-01,46.06,46.42,44.94,46.15,3337300,4.0253749801563,4.05683687752617,3.92749352167225,4.03324045449876,38186762.4153692,0.0,1.0
2003-05-02,47.25,48.0,46.1,46.22,3749400,4.12937402979559,4.19491964931616,4.02887074653073,4.03935804565402,42902180.5052544,0.0,1.0
2003-05-05,46.7,47.87,46.23,47.76,3301700,4.08130724214718,4.18355840859926,4.04023198724762,4.17394505106958,37779412.5391258,0.0,1.0
2003-05-06,45.59,47.13,45.0,46.67,3761500,3.98429972525674,4.1188867306723,3.9327371712339,4.07868541736636,43040633.6935281,0.0,1.0
2003-05-07,45.45,46.19,45.14,45.35,2448800,3.97206454294624,4.03673622087319,3.9449723535444,3.96332512701016,28020179.1276649,0.0,1.0
2003-05-08,45.71,46.29,44.81,45.19,3655500,3.99478702438003,4.04547563680927,3.91613228095535,3.94934206151244,41827737.9946011,0.0,1.0
2003-05-09,46.69,46.95,45.5,45.79,2842600,4.08043330055357,4.10315578198737,3.97643425091427,4.00177855712889,32526201.0733013,0.0,1.0
2003-05-12,47.43,47.81,46.12,46.52,2768000,4.14510497848053,4.17831475903761,4.03061862971794,4.06557629346224,31672597.1191508,0.0,1.0
2003-05-13,46.86,47.7,46.85,47.41,2879800,4.0952903076449,4.16870140150793,4.09441636605129,4.14335709529331,32951858.8091512,0.0,1.0
2003-05-14,47.48,47.73,46.7,46.79,1766000,4.14947468644857,4.17132322628875,4.08130724214718,4.08917271648965,20207300.0406143,0.0,1.0
2003-05-15,48.63,48.86,47.4,47.5,3186900,4.24997796971343,4.27007862636641,4.14248315369971,4.15122256963578,36465823.6123633,0.0,1.0
2003-05-16,47.45,49.0,47.33,48.77,3432900,4.14685286166774,4.28231380867691,4.13636556254445,4.26221315202394,39280657.0268544,0.0,1.0
2003-05-19,46.98,49.02,46.7,47.8,4768300,4.10577760676819,4.28406169186413,4.08130724214718,4.17744081744401,54560854.3508839,0.0,1.0
2003-05-20,46.0,47.604,45.45,47.41,2656900,4.02013133059465,4.1603115622093,3.97206454294624,4.14335709529331,30401345.1177282,0.0,1.0
2003-05-21,45.65,46.5,45.25,45.6,3203600,3.98954337481839,4.06382841027503,3.95458571107409,3.98517366685035,36656911.8970056,0.0,1.0
2003-05-22,47.43,47.65,45.59,45.64,2899100,4.14510497848053,4.16433169353989,3.98429972525674,3.98866943322478,33172697.3656539,0.0,1.0
2003-05-23,48.0,48.1,46.6,47.29,3016700,4.19491964931616,4.20365906525223,4.0725678262111,4.13286979617002,34518325.0467277,0.0,1.0
2003-05-27,51.64,51.75,48.28,48.6,6428800,4.5130343893893,4.52264774691898,4.21939001393717,4.24735614493261,73560979.8986982,0.0,1.0
2003-05-28,50.25,52.15,49.94,51.51,5149900,4.39155650787785,4.55760541066328,4.36446431847602,4.5016731486724,58927278.8670212,0.0,1.0
2003-05-29,50.51,51.26,49.87,50.44,3105800,4.41427898931165,4.47982460883221,4.35834672732077,4.4081613981564,35537843.9785616,0.0,1.0
2003-05-30,52.26,52.76,50.14,50.89,4743200,4.56721876819297,4.61091584787334,4.38194315034817,4.44748876986873,54273649.8033078,0.0,1.0
2003-06-02,50.41,53.75,49.68,53.22,5399600,4.40553957337557,4.69743606564049,4.34174183704222,4.65111716117929,61784449.2068521,0.0,1.0
2003-06-03,50.41,50.89,49.28,50.45,3486800,4.40553957337557,4.44748876986873,4.30678417329792,4.40903533975,39897403.0473465,0.0,1.0
2003-06-04,51.1,51.72,49.85,50.49,3591800,4.46584154333449,4.52002592213816,4.35659884413355,4.41253110612443,41098856.3340195,0.0,1.0
2003-06-05,53.35,53.69,50.85,51.5,2991600,4.66247840189619,4.69219241607884,4.4439930034943,4.50079920707879,34231120.4991515,0.0,1.0
2003-06-06,52.2,55.55,52.0,54.07,6720300,4.56197511863132,4.85474555248984,4.54449628675917,4.72540219663593,76896443.0707475,0.0,1.0
2003-06-09,49.67,52.27,49.41,52.2,4451100,4.34086789544862,4.56809270978657,4.31814541401482,4.56197511863132,50931321.1839061,0.0,1.0
2003-06-10,50.58,50.712,49.15,50.24,3356600,4.4203965804669,4.43193260950252,4.29542293258102,4.39068256628425,38407600.971872,0.0,1.0
2003-06-11,52.25,52.76,51.5,52.24,4380500,4.56634482659936,4.61091584787334,4.50079920707879,4.56547088500575,50123486.8787717,0.0,1.0
2003-06-12,52.44,52.62,50.64,52.52,3389600,4.5829497168779,4.59868066556284,4.42564023002855,4.58994124962676,38785200.5762549,0.0,1.0
2003-06-13,53.81,54.14,52.07,52.5,5110100,4.70267971520213,4.73151978779118,4.55061387791442,4.58819336643955,58471870.8593109,0.0,1.0
2003-06-16,56.39,56.57,54.03,54.83,4863800,4.92815664635288,4.94388759503781,4.7219064302615,4.7918217577501,55653604.7211436,0.0,1.0
2003-06-17,56.32,57.27,55.1,57.08,4102600,4.92203905519762,5.00506350659034,4.81541818077751,4.9884586163118,46943640.5133772,0.0,1.0
2003-06-18,53.97,55.96,53.415,55.91,4160100,4.71666278069985,4.89057715782775,4.66815902225464,4.88620744985972,47601579.2179839,0.0,1.0
2003-06-19,51.3,54.25,50.74,54.13,5678100,4.48332037520664,4.74113314532087,4.43437964596462,4.73064584619758,64971161.0195991,0.0,1.0
2003-06-20,53.75,53.76,51.3,51.74,5836100,4.69743606564049,4.6983100072341,4.48332037520664,4.52177380532537,66779062.1557355,0.0,1.0
2003-06-23,52.46,54.3,51.63,53.84,3394700,4.58469760006512,4.7455028532889,4.51216044779569,4.70530153998296,38843556.8787504,0.0,1.0
2003-06-24,52.8,53.58,51.59,51.61,3327300,4.61441161424777,4.68257905854916,4.50866468142126,4.51041256460848,38072338.2928289,0.0,1.0
2003-06-25,53.5,54.98,52.45,52.52,4170100,4.6755875258003,4.80493088165422,4.58382365847151,4.58994124962676,47716003.3405241,0.0,1.0
2003-06-26,54.1,54.97,52.93,52.93,3073200,4.72802402141675,4.80405694006061,4.62577285496467,4.62577285496467,35164821.3390803,0.0,1.0
2003-06-27,56.31,57.37,55.65,56.05,6801400,4.92116511360402,5.01380292252642,4.86348496842592,4.89844263217022,77824422.7045492,0.0,1.0
2003-06-30,55.55,56.97,54.93,56.57,3396100,4.85474555248984,4.97884525878211,4.80056117368618,4.94388759503781,38859576.2559061,0.0,1.0
2003-07-01,55.0,55.33,53.58,54.82,3652200,4.80667876484143,4.83551883743048,4.68257905854916,4.7909478161565,41789978.0341628,0.0,1.0
2003-07-02,56.36,57.5,54.99,54.99,6142700,4.92553482157205,5.02516416324331,4.80580482324782,4.80580482324782,70287305.7528207,0.0,1.0
2003-07-03,57.96,58.75,56.23,56.3,3436500,5.06536547654926,5.13440686244426,4.91417358085516,4.92029117201041,39321849.7109688,0.0,1.0
2003-07-07,59.12,59.73,58.4,58.68,3122800,5.16674270140773,5.22005313861779,5.10381890666799,5.128289271289,35732364.9868801,0.0,1.0
2003-07-08,58.98,59.72,58.19,58.99,2613700,5.15450751909723,5.21917919702419,5.08546613320223,5.15538146069084,29907032.9083542,0.0,1.0
2003-07-09,59.3,59.73,58.42,59.08,1762600,5.18247365009267,5.22005313861779,5.10556678985521,5.1632469350333,20168395.8389506,0.0,1.0
2003-07-10,58.27,58.99,57.75,58.77,2326300,5.09245766595109,5.15538146069084,5.0470127030835,5.13615474563147,26618483.6265464,0.0,1.0
2003-07-11,59.28,59.75,58.42,58.45,2157200,5.18072576690545,5.22180102180501,5.10556678985521,5.10818861463603,24683571.7143902,0.0,1.0
2003-07-14,67.25,68.15,62.9,62.99,12939200,5.87725721701066,5.95591196043534,5.49709262379138,5.50495809813385,148055660.637325,0.0,1.0
2003-07-15,69.11,70.61,67.02,67.75,10953900,6.03981035342166,6.17090159246279,5.85715656035768,5.92095429669104,125339039.589402,0.0,1.0
2003-07-16,67.301,69.0,66.5,68.93,5824400,5.88171431913806,6.03019699589198,5.81171159749009,6.02407940473672,66645185.9323634,0.0,1.0
2003-07-17,65.29,68.07,64.76,66.49,4661800,5.70596466466358,5.94892042768648,5.65964576020238,5.81083765589648,53342237.4458299,0.0,1.0
2003-07-18,66.52,67.39,65.511,66.11,3252200,5.81345948067731,5.88949239932116,5.72527877388231,5.7776278753394,37213013.1325514,0.0,1.0
2003-07-21,65.7,66.878,64.81,66.4,2778800,5.74179627000149,5.84474658972846,5.66401546817042,5.80297218155402,31796175.1714943,0.0,1.0
2003-07-22,66.34,67.17,64.07,65.29,4192300,5.79772853199237,5.8702656842618,5.59934379024346,5.70596466466358,47970024.8925636,0.0,1.0
2003-07-23,66.1,67.68,65.06,66.89,4034900,5.77675393374579,5.91483670553578,5.68586400801061,5.84579531964079,46168989.2037795,0.0,1.0
2003-07-24,66.12,67.62,65.96,66.74,2936400,5.77850181693301,5.90959305597414,5.76451875143529,5.83268619573667,33599499.3427292,0.0,1.0
2003-07-25,68.2,68.27,65.88,66.28,2301300,5.96028166840337,5.96639925955863,5.75752721868643,5.79248488243073,26332423.3201957,0.0,1.0
2003-07-28,68.95,69.55,68.08,68.47,2129600,6.02582728792394,6.07826378354039,5.94979436928008,5.98387809143078,24367761.136179,0.0,1.0
2003-07-29,69.99,70.0,67.24,69.5,3183900,6.11671721365912,6.11759115525273,5.87638327541705,6.07389407557235,36431496.3756012,0.0,1.0
2003-07-30,68.79,70.35,68.56,70.0,2848100,6.01184422242622,6.14817911102899,5.99174356577325,6.11759115525273,32589134.3406985,0.0,1.0
2003-07-31,68.23,69.69,67.55,68.75,3620400,5.9629034931842,6.0904989658509,5.90347546481888,6.00834845605179,41426109.3244846,0.0,1.0
2003-08-01,64.55,69.19,64.2,68.25,5835400,5.64129298673662,6.04680188617052,5.61070503096036,5.96465137637141,66771052.4671578,0.0,1.0
2003-08-04,65.21,66.0,63.12,64.72,3436400,5.69897313191472,5.76801451780972,5.51631933885075,5.65614999382795,39320705.4697434,0.0,1.0
2003-08-05,61.92,65.73,61.47,65.3,4182500,5.41144634761784,5.74441809478231,5.3721189759055,5.70683860625719,47857889.2524741,0.0,1.0
2003-08-06,61.39,62.92,60.35,62.03,6055800,5.36512744315664,5.4988405069786,5.27423751742146,5.42105970514753,69292960.1279456,0.0,1.0
2003-08-07,62.63,64.05,61.33,61.34,4210800,5.47349620076398,5.59759590705625,5.359883793595,5.36075773518861,48181709.5192631,0.0,1.0
2003-08-08,62.25,63.75,61.63,62.0,3360200,5.44028642020689,5.57137765924802,5.38610204140323,5.4184378803667,38448793.6559865,0.0,1.0
2003-08-11,63.22,63.87,62.15,62.44,2101100,5.52505875478682,5.58186495837131,5.43154700427082,5.45689131048543,24041652.3869392,0.0,1.0
2003-08-12,63.84,64.1,61.95,63.43,3145500,5.57924313359049,5.60196561502428,5.41406817239867,5.54341152825258,35992107.7450465,0.0,1.0
2003-08-13,62.64,64.49,62.27,63.99,2698600,5.47437014235759,5.63604933717498,5.44203430339411,5.5923522574946,30878493.7087212,0.0,1.0
2003-08-14,62.09,62.82,61.44,62.57,2911700,5.42630335470917,5.49010109104252,5.36949715112468,5.46825255120233,33316871.7600547,0.0,1.0
2003-08-15,62.32,62.84,61.8,62.77,1084400,5.44640401136214,5.49184897422974,5.40095904849455,5.48573138307448,12408151.8482685,0.0,1.0
2003-08-18,63.54,63.9,62.06,62.291,3391800,5.55302488578226,5.58448678315213,5.42368152992835,5.44386958074068,38810373.8832138,0.0,1.0
2003-08-19,65.32,65.44,63.6,64.0,3089500,5.7085864894444,5.71907378856769,5.55826853534391,5.59322619908821,35351332.658821,0.0,1.0
2003-08-20,64.641,65.25,64.09,65.15,2373900,5.64924585523845,5.70246889828915,5.60109167343068,5.69372948235308,27163142.4498382,0.0,1.0
2003-08-21,66.47,66.66,64.65,64.75,3828800,5.80908977270927,5.82569466298781,5.6500324026727,5.65877181860878,43810708.0382242,0.0,1.0
2003-08-22,64.16,67.04,64.0,66.82,2623900,5.60720926458593,5.8589044435449,5.59322619908821,5.83967772848553,30023745.5133453,0.0,1.0
2003-08-25,64.42,64.9,63.65,64.0,1550500,5.62993174601973,5.67188094251289,5.56263824331195,5.59322619908821,17741460.1998711,0.0,1.0
2003-08-26,64.02,64.46,62.6,63.55,2241600,5.59497408227543,5.63342751239416,5.47087437598316,5.55389882737587,25649311.3086302,0.0,1.0
2003-08-27,63.97,64.61,63.35,64.2,1691800,5.59060437430739,5.64653663629827,5.53641999550372,5.61070503096036,19358273.0513653,0.0,1.0
2003-08-28,66.21,66.22,63.18,64.65,2429000,5.78636729127547,5.78724123286908,5.52156298841239,5.6500324026727,27793619.3650352,0.0,1.0
2003-08-29,66.68,66.94,66.06,66.08,1788400,5.82744254617503,5.85016502760882,5.77325816737136,5.77500605055858,20463610.0751045,0.0,1.0
2003-09-02,67.69,67.69,65.36,66.7,2696400,5.91571064712939,5.91571064712939,5.71208225581883,5.82919042936224,30853320.4017624,0.0,1.0
2003-09-03,65.63,68.31,64.78,67.84,3645700,5.73567867884624,5.96989502593306,5.6613936433896,5.9288197710335,41715602.3545116,0.0,1.0
2003-09-04,67.33,67.48,65.5,65.83,2582400,5.88424874975952,5.89735787366363,5.72431743812934,5.75315751071839,29548885.4048031,0.0,1.0
2003-09-05,66.86,67.66,65.92,67.05,2794100,5.84317349485996,5.91308882234857,5.76102298506086,5.85977838513851,31971244.078981,0.0,1.0
2003-09-08,69.23,69.5,66.58,66.9,3336600,6.05029765254495,6.07389407557235,5.81870313023895,5.8466692612344,38178752.7267914,0.0,1.0
2003-09-09,68.61,69.73,68.0,68.87,2719800,5.99611327374128,6.09399473222533,5.94280283653122,6.01883575517508,31121072.8485066,0.0,1.0
2003-09-10,66.13,69.7,65.5,68.5,3120800,5.77937575852661,6.0913729074445,5.72431743812934,5.9864999162116,35709480.1623721,0.0,1.0
2003-09-11,66.84,67.37,66.24,66.53,2352400,5.84142561167275,5.88774451613395,5.7889891160563,5.81433342227092,26917130.5863766,0.0,1.0
2003-09-12,67.15,67.18,65.17,66.7,2636100,5.86851780107458,5.87113962585541,5.69547736554029,5.82919042936224,30163342.9428445,0.0,1.0
2003-09-15,66.01,67.85,65.79,67.0,2320000,5.76888845940332,5.92969371262711,5.74966174434396,5.85540867717047,26546396.4293461,0.0,1.0
2003-09-16,61.86,63.8,60.71,63.645,14208900,5.4062026980562,5.57574736721606,5.30569941479133,5.56220127251514,162584091.476265,0.0,1.0
2003-09-17,61.9,63.0,61.04,62.08,4349900,5.40969846443063,5.50583203972746,5.33453948738038,5.42542941311556,49773349.0637984,0.0,1.0
2003-09-18,62.25,62.389,61.14,61.8,3214400,5.44028642020689,5.45243420835804,5.34327890331646,5.40095904849455,36780489.9493491,0.0,1.0
2003-09-19,59.96,62.75,59.85,62.7,5602900,5.24015379527077,5.48398349988727,5.23054043774108,5.47961379191923,64110691.6180961,0.0,1.0
2003-09-22,57.71,59.5,57.5,59.4,6639200,5.04351693670907,5.19995248196482,5.02516416324331,5.19121306602874,75968463.4369458,0.0,1.0
2003-09-23,58.04,59.15,56.83,57.89,6421900,5.07235700929812,5.16936452618856,4.96661007647161,5.05924788539401,73482027.2541454,0.0,1.0
2003-09-24,56.18,58.08,55.4,57.86,6859300,4.90980387288712,5.07585277567255,4.84163642858573,5.05662606061319,78486938.3740575,0.0,1.0
2003-09-25,55.75,57.05,55.24,56.18,3917300,4.872224384362,4.98583679153097,4.82765336308801,4.90980387288712,44823361.5227057,0.0,1.0
2003-09-26,55.42,56.37,55.08,55.47,3864600,4.84338431177295,4.92640876316566,4.81367029759029,4.84775401974098,44220346.3969184,0.0,1.0
2003-09-29,56.0,56.43,53.37,55.42,5918100,4.89407292420218,4.93165241272731,4.6642262850834,4.84338431177295,67717339.9605659,0.0,1.0
2003-09-30,56.04,57.19,55.61,55.71,5708400,4.89756869057661,4.99807197384148,4.85998920205149,4.86872861798757,65317866.1108961,0.0,1.0
2003-10-01,56.785,57.37,55.6,55.8,4565000,4.96267733930037,5.01380292252642,4.85911526045788,4.87659409233003,52234611.93964,0.0,1.0
2003-10-02,58.89,59.49,58.0,58.3,5377300,5.14664204475476,5.19907854037121,5.06886124292369,5.09507949073192,61529283.4135873,0.0,1.0
2003-10-03,58.79,60.4,58.53,59.5,3671700,5.13790262881869,5.2786072253895,5.11518014738489,5.19995248196482,42013105.0731163,0.0,1.0
2003-10-06,59.07,59.7,58.04,59.1,1832600,5.1623729934397,5.21743131383697,5.07235700929812,5.16499481822052,20969364.6967326,0.0,1.0
2003-10-07,58.48,59.27,57.59,58.5,3651000,5.11081043941685,5.17985182531185,5.03302963758578,5.11255832260407,41776247.1394579,0.0,1.0
2003-10-08,59.43,60.14,58.3,60.0,4725800,5.19383489080957,5.2558847439557,5.09507949073192,5.2436495616452,54074551.8300877,0.0,1.0
2003-10-09,60.25,61.23,59.5,59.99,4826300,5.26549810148539,5.35114437765892,5.19995248196482,5.24277562005159,55224514.2616175,0.0,1.0
2003-10-10,60.24,61.15,59.74,60.15,2685500,5.26462415989178,5.34415284491006,5.2209270802114,5.25675868554931,30728598.1081934,0.0,1.0
2003-10-13,61.22,61.5,60.25,60.45,3065200,5.35027043606532,5.37474080068633,5.26549810148539,5.28297693335754,35073282.041048,0.0,1.0
2003-10-14,61.4,61.6,60.28,61.31,2799100,5.36600138475025,5.3834802166224,5.26811992626621,5.35813591040778,32028456.1402511,0.0,1.0
2003-10-15,59.58,61.65,59.25,61.65,3168400,5.20694401471368,5.38784992459044,5.17810394212463,5.38784992459044,36254138.9856638,0.0,1.0
2003-10-16,59.51,60.16,58.81,59.48,2116300,5.20082642355843,5.25763262714292,5.1396505120059,5.1982045987776,24215577.0532004,0.0,1.0
2003-10-17,57.41,59.9,57.26,59.57,3331200,5.01729868890085,5.23491014570912,5.00418956499673,5.20607007312007,38116963.7006196,0.0,1.0
2003-10-20,58.4,58.82,57.11,57.52,3703200,5.10381890666799,5.14052445359951,4.99108044109262,5.02691204643053,42373541.0591182,0.0,1.0
2003-10-21,59.998,60.05,58.25,58.63,2886200,5.24347477332647,5.24801926961323,5.09070978276388,5.12391956332096,33025090.247577,0.0,1.0
2003-10-22,58.33,59.65,57.31,59.55,2626700,5.09770131551274,5.21306160586893,5.00855927296477,5.20432218993286,30055784.2676566,0.0,1.0
2003-10-23,57.95,58.37,56.7,58.25,2532700,5.06449153495565,5.10119708188717,4.95524883575471,5.09070978276388,28980197.5157779,0.0,1.0
2003-10-24,58.41,58.5,56.81,57.5,2255300,5.1046928482616,5.11255832260407,4.96486219328439,5.02516416324331,25806072.3565104,0.0,1.0
2003-10-27,57.42,58.9,56.55,58.5692,3258600,5.01817263049445,5.14751598634837,4.9421397118506,5.11860599843183,37286244.5709772,0.0,1.0
2003-10-28,59.46,59.46,51.0,57.91,6564600,5.19645671559039,5.19645671559039,4.45710212739842,5.06099576858122,75114859.4827953,0.0,1.0
2003-10-29,52.0,52.4,50.27,50.69,33449200,4.54449628675917,4.57945395050347,4.39330439106507,4.43000993799658,382739535.967449,0.0,1.0
2003-10-30,54.3,55.1,53.6,54.3,11003400,4.7455028532889,4.81541818077751,4.68432694173638,4.7455028532889,125905438.995977,0.0,1.0
2003-10-31,54.55,55.12,53.97,54.31,3972800,4.76735139312909,4.81716606396472,4.71666278069985,4.74637679488251,45458415.4028043,0.0,1.0
2003-11-03,54.96,55.36,53.9,54.72,3505300,4.803182998467,4.8381406622113,4.7105451895446,4.78220840022042,40109087.674046,0.0,1.0
2003-11-04,53.66,55.58,53.37,54.93,5099600,4.68957059129802,4.85736737727067,4.6642262850834,4.80056117368618,58351725.5306436,0.0,1.0
2003-11-05,52.6,53.79,52.25,53.51,5479000,4.59693278237562,4.70093183201492,4.56634482659936,4.67646146739391,62692976.739822,0.0,1.0
2003-11-06,53.9,54.25,52.23,52.63,4306700,4.7105451895446,4.74113314532087,4.56459694341214,4.59955460715645,49279036.8544244,0.0,1.0
2003-11-07,53.41,54.6,53.18,54.07,3534600,4.66772205145783,4.77172110109713,4.64762139480486,4.72540219663593,40444350.353089,0.0,1.0
2003-11-10,52.08,53.55,51.79,53.46,2889700,4.55148781950803,4.67995723376834,4.52614351329341,4.67209175942587,33065138.6904661,0.0,1.0
2003-11-11,52.15,52.65,51.66,52.32,3962300,4.55760541066328,4.60130249034366,4.51478227257651,4.57246241775461,45338270.074137,0.0,1.0
2003-11-12,54.2,54.49,52.4,52.55,3611500,4.73676343735283,4.76210774356745,4.57945395050347,4.59256307440759,41324271.8554238,0.0,1.0
2003-11-13,55.04,55.81,53.6,53.62,4000400,4.81017453121586,4.87746803392364,4.68432694173638,4.68607482492359,45774225.9810155,0.0,1.0
2003-11-14,54.26,55.59,53.7,54.9,3828000,4.74200708691447,4.85824131886428,4.69306635767245,4.79793934890535,43801554.108421,0.0,1.0
2003-11-17,54.55,54.97,53.3,53.72,2326400,4.76735139312909,4.80405694006061,4.65810869392815,4.69481424085967,26619627.8677718,0.0,1.0
2003-11-18,53.961,55.82,53.91,54.83,2733100,4.71587623326561,4.87834197551725,4.71141913113821,4.7918217577501,31273256.9314852,0.0,1.0
2003-11-19,54.72,55.45,53.9,54.13,3608400,4.78220840022042,4.84600613655377,4.7105451895446,4.73064584619758,41288800.3774363,0.0,1.0
2003-11-20,55.63,56.83,54.15,54.65,4408900,4.86173708523871,4.96661007647161,4.73239372938479,4.77609080906517,50448451.3867861,0.0,1.0
2003-11-21,56.8,57.05,55.45,55.65,3489200,4.96398825169079,4.98583679153097,4.84600613655377,4.86348496842592,39924864.8367561,0.0,1.0
2003-11-24,59.34,59.39,56.8,57.0,4185300,5.1859694164671,5.19033912443514,4.96398825169079,4.98146708356294,47889928.0067853,0.0,1.0
2003-11-25,58.27,59.42,57.89,59.38,3691400,5.09245766595109,5.19296094921596,5.05924788539401,5.18946518284153,42238520.5945207,0.0,1.0
2003-11-26,58.75,59.01,57.361,58.56,2829000,5.13440686244426,5.15712934387805,5.01301637509217,5.11780197216571,32370584.2666465,0.0,1.0
2003-11-28,58.68,58.98,58.27,58.86,768900,5.128289271289,5.15450751909723,5.09245766595109,5.14402021997394,8798070.78212249,0.0,1.0
2003-12-01,60.17,60.21,58.69,58.69,3190500,5.25850656873653,5.26200233511095,5.12916321288261,5.12916321288261,36507016.2964778,0.0,1.0
2003-12-02,59.83,61.36,59.82,60.07,3517000,5.22879255455387,5.36250561837582,5.22791861296026,5.24976715280045,40242963.8974181,0.0,1.0
2003-12-03,58.63,60.9,58.32,59.5,3336900,5.12391956332096,5.32230430506988,5.09682737391913,5.19995248196482,38182185.4504676,0.0,1.0
2003-12-04,58.66,59.4,57.12,58.95,4367200,5.12654138810179,5.19121306602874,4.99195438268623,5.15188569431641,49971302.7957931,0.0,1.0
2003-12-05,57.6,58.92,57.5,58.45,3920100,5.03390357917939,5.14926386953558,5.02516416324331,5.10818861463603,44855400.277017,0.0,1.0
2003-12-08,57.26,58.25,56.35,57.48,2720000,5.00418956499673,5.09070978276388,4.92466087997845,5.0234162800561,31123361.3309574,0.0,1.0
2003-12-09,56.71,57.86,56.35,57.37,2446400,4.95612277734832,5.05662606061319,4.92466087997845,5.01380292252642,27992717.3382552,0.0,1.0
2003-12-10,55.98,56.75,55.28,56.239,2976800,4.89232504101497,4.95961854372275,4.83114912946244,4.9149601282894,34061772.7977919,0.0,1.0
2003-12-11,56.02,56.36,55.42,55.5,3574300,4.8958208073894,4.92553482157205,4.84338431177295,4.85037584452181,40898614.1195739,0.0,1.0
2003-12-12,56.02,56.49,55.2,56.49,1869700,4.8958208073894,4.93689606228895,4.82415759671358,4.93689606228895,21393878.191357,0.0,1.0
2003-12-15,56.08,57.84,55.95,56.56,2910600,4.90106445695104,5.05487817742597,4.88970321623415,4.94301365344421,33304285.1065753,0.0,1.0
2003-12-16,56.36,56.94,55.25,56.11,3179600,4.92553482157205,4.97622343400129,4.82852730468162,4.90368628173187,36382294.0029089,0.0,1.0
2003-12-17,57.06,57.7,55.6,55.99,2589400,4.98671073312458,5.04264299511546,4.85911526045788,4.89319898260858,29628982.2905813,0.0,1.0
2003-12-18,58.75,59.16,57.5,57.56,4355800,5.13440686244426,5.17023846778216,5.02516416324331,5.03040781280496,49840859.2960972,0.0,1.0
2003-12-19,59.4,59.65,58.53,59.25,3769600,5.19121306602874,5.21306160586893,5.11518014738489,5.17810394212463,43133317.2327857,0.0,1.0
2003-12-22,59.62,59.88,58.991,59.17,1997500,5.21043978108811,5.23316226252191,5.1554688548502,5.17111240937577,22856218.4774219,0.0,1.0
2003-12-23,59.47,60.48,58.55,59.72,3405900,5.197330657184,5.28559875813836,5.1169280305721,5.21917919702419,38971711.8959955,0.0,1.0
2003-12-24,59.14,59.7,58.98,59.3,673900,5.16849058459495,5.21743131383697,5.15450751909723,5.18247365009267,7711041.61798978,0.0,1.0
2003-12-26,58.95,59.46,58.69,58.99,696500,5.15188569431641,5.19645671559039,5.12916321288261,5.15538146069084,7969640.13493082,0.0,1.0
2003-12-29,58.6,59.1,58.41,58.71,2716400,5.12129773854014,5.16499481822052,5.1046928482616,5.13091109606983,31082168.6468429,0.0,1.0
2003-12-30,58.14,59.0,57.75,58.61,2020400,5.0810964252342,5.15625540228444,5.0470127030835,5.12217168013375,23118249.7180391,0.0,1.0
2003-12-31,58.28,58.81,57.82,58.36,1864400,5.0933316075447,5.1396505120059,5.05313029423875,5.10032314029356,21333233.4064107,0.0,1.0
2004-01-02,58.02,59.24,57.99,58.39,2706500,5.07060912611091,5.17723000053102,5.06798730133008,5.10294496507438,30968888.765528,0.0,1.0
2004-01-05,58.16,58.81,58.0,58.09,2599700,5.08284430842141,5.1396505120059,5.06886124292369,5.07672671726616,29746839.1367978,0.0,1.0
2004-01-06,57.94,58.61,57.66,57.8,2077400,5.06361759336204,5.12217168013375,5.03914722874103,5.05138241105154,23770467.2165188,0.0,1.0
2004-01-07,62.34,62.43,57.86,58.47,5959400,5.44815189454936,5.45601736889183,5.05662606061319,5.10993649782324,68189911.5866572,0.0,1.0
2004-01-08,61.34,62.69,60.42,62.67,4812100,5.36075773518861,5.47873985032562,5.28035510857671,5.47699196713841,55062032.0076104,0.0,1.0
2004-01-09,62.38,63.9,60.78,61.05,4515400,5.45164766092379,5.58448678315213,5.31181700594659,5.33541342897399,51667068.2918401,0.0,1.0
2004-01-12,62.85,63.49,61.12,62.474,3337700,5.49272291582334,5.54865517781423,5.34153102012924,5.4598627119037,38191339.3802708,0.0,1.0
2004-01-13,61.42,62.86,60.62,62.53,3435700,5.36774926793747,5.49359685741695,5.29783394044886,5.4647567848279,39312695.7811656,0.0,1.0
2004-01-14,61.03,62.43,60.63,61.84,2540200,5.33366554578677,5.45601736889183,5.29870788204247,5.40445481486898,29066015.6076831,0.0,1.0
2004-01-15,61.95,62.25,60.6,60.74,3281000,5.41406817239867,5.44028642020689,5.29608605726165,5.30832123957215,37542554.6054674,0.0,1.0
2004-01-16,63.39,63.87,61.8,62.39,3432800,5.53991576187815,5.58186495837131,5.40095904849455,5.4525216025174,39279512.7856289,0.0,1.0
2004-01-20,63.55,63.75,62.43,63.32,2758900,5.55389882737587,5.57137765924802,5.45601736889183,5.5337981707229,31568471.1676391,0.0,1.0
2004-01-21,65.37,66.38,63.4,63.55,5364400,5.71295619741244,5.8012242983668,5.54078970347176,5.55389882737587,61381676.2955103,0.0,1.0
2004-01-22,65.2,66.5,64.6,66.25,3270900,5.69809919032111,5.81171159749009,5.64566269470466,5.7898630576499,37426986.2417017,0.0,1.0
2004-01-23,65.75,66.17,65.145,65.46,3076700,5.74616597796953,5.78287152490104,5.69329251155627,5.72082167175491,35204869.7819694,0.0,1.0
2004-01-26,64.53,65.5,64.04,65.15,4694300,5.63954510354941,5.72431743812934,5.59672196546264,5.69372948235308,53714115.8440858,0.0,1.0
2004-01-27,61.06,64.42,61.06,64.31,7282600,5.3362873705676,5.62993174601973,5.3362873705676,5.62031838849004,83330511.4811876,0.0,1.0
2004-01-28,61.02,62.99,59.93,61.35,5699300,5.33279160419317,5.50495809813385,5.23753197048994,5.36163167678221,65213740.1593844,0.0,1.0
2004-01-29,60.69,61.86,60.33,61.4,3580300,5.30395153160412,5.4062026980562,5.27248963423425,5.36600138475025,40967268.5930981,0.0,1.0
2004-01-30,54.81,55.8,53.1,54.42,20640000,4.79007387456289,4.87659409233003,4.640629862056,4.75599015241219,236171388.923147,0.0,1.0
2004-02-02,56.27,57.0,54.87,55.15,6047700,4.91766934722959,4.98146708356294,4.79531752412453,4.81978788874554,69200276.5886879,0.0,1.0
2004-02-03,56.21,57.02,56.05,56.73,3521300,4.91242569766794,4.98321496675015,4.89844263217022,4.95787066053553,40292166.2701105,0.0,1.0
2004-02-04,56.2,56.69,55.61,56.17,3892500,4.91155175607433,4.9543748941611,4.85998920205149,4.90892993129351,44539589.6988059,0.0,1.0
2004-02-05,56.0,56.72,55.36,56.7,3575400,4.89407292420218,4.95699671894193,4.8381406622113,4.95524883575471,40911200.7730534,0.0,1.0
2004-02-06,56.56,56.7,55.94,56.0,1972300,4.94301365344421,4.95524883575471,4.88882927464054,4.89407292420218,22567869.6886203,0.0,1.0
2004-02-09,57.72,59.0,56.3,56.35,3313500,5.04439087830268,5.15625540228444,4.92029117201041,4.92466087997845,37914433.0037233,0.0,1.0
2004-02-10,57.37,57.95,57.1,57.7,2714700,5.01380292252642,5.06449153495565,4.99020649949901,5.04264299511546,31062716.5460111,0.0,1.0
2004-02-11,58.6,58.69,56.52,57.64,2693800,5.12129773854014,5.12916321288261,4.93951788706978,5.03739934555382,30823570.1299019,0.0,1.0
2004-02-12,59.16,59.68,58.17,58.42,3316800,5.17023846778216,5.21568343064976,5.08371825001502,5.10556678985521,37952192.9641616,0.0,1.0
2004-02-13,58.3,59.7,58.01,59.67,2465400,5.09507949073192,5.21743131383697,5.0697351845173,5.21480948905615,28210123.1710818,0.0,1.0
2004-02-17,58.21,58.8,57.38,58.7,2015100,5.08721401638945,5.13877657041229,5.01467686412002,5.13003715447622,23057604.9330928,0.0,1.0
2004-02-18,57.58,59.0,57.29,58.28,2410900,5.03215569599217,5.15625540228444,5.00681138977756,5.0933316075447,27586511.7032373,0.0,1.0
2004-02-19,55.74,58.09,55.5,57.75,2660700,4.87135044276839,5.07672671726616,4.85037584452181,5.0470127030835,30444826.2842935,0.0,1.0
2004-02-20,55.66,56.5,54.79,56.05,2851000,4.86435891001953,4.93777000388256,4.78832599137567,4.89844263217022,32622317.3362351,0.0,1.0
2004-02-23,54.31,55.75,54.1,55.44,2926200,4.74637679488251,4.872224384362,4.72802402141675,4.84513219496016,33482786.7377381,0.0,1.0
2004-02-24,54.11,54.51,53.26,54.17,2675000,4.72889796301036,4.76385562675466,4.65461292755372,4.73414161257201,30608452.7795261,0.0,1.0
2004-02-25,54.76,55.48,53.83,54.04,2437900,4.78570416659485,4.84862796133459,4.70442759838935,4.72278037185511,27895456.834096,0.0,1.0
2004-02-26,54.59,55.17,54.19,54.6,2856600,4.77084715950352,4.82153577193276,4.73588949575922,4.77172110109713,32686394.8448577,0.0,1.0
2004-02-27,54.27,55.29,54.049,54.74,3361900,4.74288102850808,4.83202307105605,4.72356691928935,4.78395628340764,38468245.7568183,0.0,1.0
2004-03-01,54.82,55.14,53.32,54.55,2951900,4.7909478161565,4.81891394715194,4.65985657711536,4.76735139312909,33776856.7326666,0.0,1.0
2004-03-02,54.43,56.18,54.4,54.92,3327900,4.7568640940058,4.90980387288712,4.75424226922498,4.79968723209257,38079203.7401813,0.0,1.0
2004-03-03,55.56,56.32,54.18,54.4,2642600,4.85561949408345,4.92203905519762,4.73501555416561,4.75424226922498,30237718.6224956,0.0,1.0
2004-03-04,55.6,56.48,54.924,55.31,1868400,4.85911526045788,4.93602212069534,4.80003680873001,4.83377095424326,21379003.0554268,0.0,1.0
2004-03-05,57.33,57.68,55.2,55.26,3010700,5.01030715615199,5.04089511192825,4.82415759671358,4.82940124627523,34449670.5732035,0.0,1.0
2004-03-08,55.93,57.53,55.5,57.2,2163500,4.88795533304693,5.02778598802414,4.85037584452181,4.99894591543509,24755658.9115906,0.0,1.0
2004-03-09,56.48,57.25,55.67,56.54,3293400,4.93602212069534,5.00331562340313,4.86523285161314,4.94126577025699,37684440.5174174,0.0,1.0
2004-03-10,56.21,57.47,55.82,56.46,3623000,4.91242569766794,5.02254233846249,4.87834197551725,4.93427423750813,41455859.5963452,0.0,1.0
2004-03-11,55.9,57.3,55.55,55.92,3090600,4.88533350826611,5.00768533137116,4.85474555248984,4.88708139145332,35363919.3123004,0.0,1.0
2004-03-12,57.5,57.79,55.9,56.31,2321800,5.02516416324331,5.05050846945793,4.88533350826611,4.92116511360402,26566992.7714033,0.0,1.0
2004-03-15,56.33,57.6,56.22,57.33,2329700,4.92291299679123,5.03390357917939,4.91329963926155,5.01030715615199,26657387.8282101,0.0,1.0
2004-03-16,55.44,57.04,54.31,56.65,3670500,4.84513219496016,4.98496284993737,4.74637679488251,4.95087912778667,41999374.1784115,0.0,1.0
2004-03-17,56.3,56.59,55.5,56.01,2232300,4.92029117201041,4.94563547822503,4.85037584452181,4.89494686579579,25542896.8746677,0.0,1.0
2004-03-18,56.71,57.19,55.38,56.12,1651900,4.95612277734832,4.99807197384148,4.83988854539852,4.90456022332547,18901720.8024296,0.0,1.0
2004-03-19,55.3,57.15,55.22,56.8,2173600,4.83289701264966,4.99457620746705,4.8259054799008,4.96398825169079,24871227.2753563,0.0,1.0
2004-03-22,53.46,54.75,53.21,54.71,2911900,4.67209175942587,4.78483022500124,4.65024321958568,4.78133445862681,33319160.2425055,0.0,1.0
2004-03-23,51.9,53.99,51.66,53.99,3683900,4.5357568708231,4.71841066388707,4.51478227257651,4.71841066388707,42152702.5026154,0.0,1.0
2004-03-24,51.76,52.84,51.5,52.11,4096900,4.52352168851259,4.6179073806222,4.50079920707879,4.55410964428885,46878418.7635292,0.0,1.0
2004-03-25,53.34,53.77,51.8,52.17,2393000,4.66160446030258,4.6991839488277,4.52701745488702,4.5593532938505,27381692.5238901,0.0,1.0
2004-03-26,53.79,54.6,53.18,53.25,2855400,4.70093183201492,4.77172110109713,4.64762139480486,4.65373898596011,32672663.9501529,0.0,1.0
2004-03-29,55.3,55.48,53.87,54.01,2435300,4.83289701264966,4.84862796133459,4.70792336476378,4.72015854707429,27865706.5622355,0.0,1.0
2004-03-30,55.45,55.68,54.71,55.13,1567300,4.84600613655377,4.86610679320674,4.78133445862681,4.81804000555833,17933692.7257388,0.0,1.0
2004-03-31,55.45,56.21,54.5,55.45,2391100,4.84600613655377,4.91242569766794,4.76298168516105,4.84600613655377,27359951.9406075,0.0,1.0
2004-04-01,55.81,56.69,55.38,55.56,1921100,4.87746803392364,4.9543748941611,4.83988854539852,4.85561949408345,21982018.1812141,0.0,1.0
2004-04-02,57.37,57.7,56.38,56.89,2258400,5.01380292252642,5.04264299511546,4.92728270475927,4.97185372603325,25841543.8344979,0.0,1.0
2004-04-05,57.92,58.24,56.92,57.3,1619800,5.06186971017483,5.08983584117027,4.97447555081408,5.00768533137116,18534419.3690753,0.0,1.0
2004-04-06,56.32,57.52,55.84,57.17,2407600,4.92203905519762,5.02691204643053,4.88008985870446,4.99632409065426,27548751.742799,0.0,1.0
2004-04-07,56.98,57.27,56.24,56.31,2016100,4.97971920037572,5.00506350659034,4.91504752244876,4.92116511360402,23069047.3453468,0.0,1.0
2004-04-08,57.47,57.84,56.45,57.6,2092700,5.02254233846249,5.05487817742597,4.93340029591452,5.03390357917939,23945536.1240054,0.0,1.0
2004-04-12,57.05,58.27,56.6,57.31,1483800,4.98583679153097,5.09245766595109,4.94650941981864,5.00855927296477,16978251.3025275,0.0,1.0
2004-04-13,55.56,57.61,55.4,57.4,2149800,4.85561949408345,5.034777520773,4.84163642858573,5.01642474730724,24598897.8637104,0.0,1.0
2004-04-14,56.59,56.75,55.3,55.41,3226800,4.94563547822503,4.95961854372275,4.83289701264966,4.84251037017934,36922375.8612991,0.0,1.0
2004-04-15,56.88,57.05,56.16,56.74,1997300,4.97097978443965,4.98583679153097,4.9080559896999,4.95874460212914,22853929.994971,0.0,1.0
2004-04-16,57.32,57.5,56.46,56.62,1728700,5.00943321455838,5.02516416324331,4.93427423750813,4.94825730300585,19780498.063539,0.0,1.0
2004-04-19,58.49,58.49,57.17,57.34,1834500,5.11168438101046,5.11168438101046,4.99632409065426,5.01118109774559,20991105.2800152,0.0,1.0
2004-04-20,57.0,59.1,56.85,58.35,1762200,4.98146708356294,5.16499481822052,4.96835795965882,5.09944919869995,20163818.874049,0.0,1.0
2004-04-21,57.84,58.28,56.8,56.85,2512000,5.05487817742597,5.0933316075447,4.96398825169079,4.96835795965882,28743339.5821195,0.0,1.0
2004-04-22,59.22,59.26,57.57,57.8,2856600,5.17548211734381,5.17897788371824,5.03128175439857,5.05138241105154,32686394.8448577,0.0,1.0
2004-04-23,60.12,63.85,59.11,63.79,10863800,5.25413686076849,5.5801170751841,5.16586875981413,5.57487342562245,124308078.245314,0.0,1.0
2004-04-26,61.55,62.2,60.12,60.16,3842100,5.37911050865436,5.43591671223885,5.25413686076849,5.25763262714292,43962892.1212028,0.0,1.0
2004-04-27,62.38,62.98,60.94,61.86,2711700,5.45164766092379,5.50408415654024,5.3258000714443,5.4062026980562,31028389.309249,0.0,1.0
2004-04-28,61.31,62.98,60.7,61.71,2773900,5.35813591040778,5.50408415654024,5.30482547319772,5.39309357415209,31740107.3514496,0.0,1.0
2004-04-29,61.45,61.9,60.34,60.7,2597200,5.37037109271829,5.40969846443063,5.27336357582785,5.30482547319772,29718233.1061627,0.0,1.0
2004-04-30,60.94,61.95,60.64,61.46,2435300,5.3258000714443,5.41406817239867,5.29958182363608,5.3712450343119,27865706.5622355,0.0,1.0
2004-05-03,60.43,61.5,59.5,61.0,2442800,5.28122905017032,5.37474080068633,5.19995248196482,5.33104372100595,27951524.6541407,0.0,1.0
2004-05-04,58.35,59.8,57.7,59.41,4404900,5.09944919869995,5.22617072977305,5.04264299511546,5.19208700762235,50402681.73777,0.0,1.0
2004-05-05,58.34,59.15,58.04,58.69,2633400,5.09857525710635,5.16936452618856,5.07235700929812,5.12916321288261,30132448.4297585,0.0,1.0
2004-05-06,56.73,58.24,56.46,58.23,2912500,4.95787066053553,5.08983584117027,4.93427423750813,5.08896189957666,33326025.6898579,0.0,1.0
2004-05-07,55.55,57.65,55.5472,56.7,2853400,4.85474555248984,5.03827328714743,4.85450084884363,4.95524883575471,32649779.1256449,0.0,1.0
2004-05-10,54.73,55.5,54.15,55.31,2864300,4.78308234181403,4.85037584452181,4.73239372938479,4.83377095424326,32774501.4192137,0.0,1.0
2004-05-11,55.4,56.41,55.0,55.05,1923400,4.84163642858573,4.92990452954009,4.80667876484143,4.81104847280947,22008335.7293984,0.0,1.0
2004-05-12,56.34,56.88,54.32,55.06,2927300,4.92378693838484,4.97097978443965,4.74725073647612,4.81192241440308,33495373.3912175,0.0,1.0
2004-05-13,56.66,57.15,55.96,56.18,2121500,4.95175306938028,4.99457620746705,4.89057715782775,4.90980387288712,24275077.5969214,0.0,1.0
2004-05-14,55.73,56.91,55.13,56.73,2291400,4.87047650117478,4.97360160922047,4.81804000555833,4.95787066053553,26219143.4388808,0.0,1.0
2004-05-17,57.6,57.73,55.92,56.031,4068400,5.03390357917939,5.04526481989629,4.88708139145332,4.89678214314237,46552310.0142894,0.0,1.0
2004-05-18,62.54,62.86,60.0,60.26,10363900,5.46563072642151,5.49359685741695,5.2436495616452,5.26637204307899,118588016.359526,0.0,1.0
2004-05-19,62.88,63.87,62.24,62.85,4384800,5.49534474060417,5.58186495837131,5.43941247861328,5.49272291582334,50172689.251464,0.0,1.0
2004-05-20,63.15,64.2,62.77,62.98,2343900,5.51894116363157,5.61070503096036,5.48573138307448,5.50408415654024,26819870.0822173,0.0,1.0
2004-05-21,63.33,64.17,62.62,63.99,2167900,5.53467211231651,5.60808320617954,5.47262225917037,5.5923522574946,24806005.5255083,0.0,1.0
2004-05-24,62.8,63.85,62.53,63.07,2041800,5.48835320785531,5.5801170751841,5.4647567848279,5.51194963088271,23363117.3402753,0.0,1.0
2004-05-25,63.78,63.85,62.32,62.75,2344000,5.57399948402884,5.5801170751841,5.44640401136214,5.48398349988727,26821014.3234427,0.0,1.0
2004-05-26,65.92,66.06,63.54,63.6,3395400,5.76102298506086,5.77325816737136,5.55302488578226,5.55826853534391,38851566.5673282,0.0,1.0
2004-05-27,65.71,66.91,64.91,65.79,2630200,5.7426702115951,5.847543202828,5.67275488410649,5.74966174434396,30095832.7105457,0.0,1.0
2004-05-28,65.33,66.17,64.94,65.77,1771600,5.70946043103801,5.78287152490104,5.67537670888732,5.74791386115674,20271377.5492368,0.0,1.0
2004-06-01,66.94,67.0,65.07,65.13,2085400,5.85016502760882,5.85540867717047,5.68673794960422,5.69198159916586,23862006.514551,0.0,1.0
2004-06-02,66.59,67.8,66.59,67.16,2442000,5.81957707183256,5.92532400465907,5.81957707183256,5.86939174266819,27942370.7243375,0.0,1.0
2004-06-03,64.31,67.29,64.31,66.69,2090200,5.62031838849004,5.88075298338509,5.62031838849004,5.82831648776864,23916930.0933703,0.0,1.0
2004-06-04,64.54,65.08,64.08,64.93,2640400,5.64041904514302,5.68761189119782,5.60021773183707,5.67450276729371,30212545.3155368,0.0,1.0
2004-06-07,64.93,64.93,64.05,64.5,1550100,5.67450276729371,5.67450276729371,5.59759590705625,5.63692327876859,17736883.2349695,0.0,1.0
2004-06-08,64.47,65.15,64.11,64.76,1652800,5.63430145398776,5.69372948235308,5.60283955661789,5.65964576020238,18912018.9734583,0.0,1.0
2004-06-09,62.97,65.1,62.83,64.84,2689400,5.50321021494663,5.68935977438504,5.49097503263613,5.66663729295124,30773223.5159842,0.0,1.0
2004-06-10,61.73,64.13,61.17,63.21,3324200,5.3948414573393,5.60458743980511,5.34590072809728,5.52418481319321,38036866.8148414,0.0,1.0
2004-06-14,61.8,62.95,61.08,61.54,1975400,5.40095904849455,5.50146233175942,5.33803525375481,5.37823656706076,22603341.1666078,0.0,1.0
2004-06-15,63.87,64.0,62.13,62.24,2125600,5.58186495837131,5.59322619908821,5.4297991210836,5.43941247861328,24321991.4871629,0.0,1.0
2004-06-16,64.4,64.75,63.75,63.85,1543300,5.62818386283251,5.65877181860878,5.57137765924802,5.5801170751841,17659074.8316421,0.0,1.0
2004-06-17,63.43,64.33,62.91,64.08,1653400,5.54341152825258,5.62206627167726,5.49796656538499,5.60021773183707,18918884.4208107,0.0,1.0
2004-06-18,64.4,64.63,63.27,63.49,1910400,5.62818386283251,5.64828451948548,5.52942846275486,5.54865517781423,21859584.370096,0.0,1.0
2004-06-21,62.97,64.39,62.97,64.39,1444300,5.50321021494663,5.6273099212389,5.50321021494663,5.6273099212389,16526276.0184933,0.0,1.0
2004-06-22,62.8,63.36,61.91,62.97,1983400,5.48835320785531,5.53729393709733,5.41057240602424,5.50321021494663,22694880.46464,0.0,1.0
2004-06-23,65.15,65.31,62.58,62.59,1727100,5.69372948235308,5.7077125478508,5.46912649279594,5.47000043438955,19762190.2039326,0.0,1.0
2004-06-24,64.66,66.6,64.32,66.5,3827700,5.65090634426631,5.82045101342617,5.62119233008365,5.81171159749009,43798121.3847447,0.0,1.0
2004-06-25,64.95,66.37,64.08,64.68,2428100,5.67625065048093,5.8003503567732,5.60021773183707,5.65265422745352,27783321.1940065,0.0,1.0
2004-06-28,63.94,65.29,63.61,64.7,2306300,5.58798254952656,5.70596466466358,5.55914247693752,5.65440211064074,26389635.3814659,0.0,1.0
2004-06-29,65.52,66.19,63.9,64.04,3197100,5.72606532131655,5.78461940808826,5.58448678315213,5.59672196546264,36582536.2173544,0.0,1.0
2004-06-30,67.0,67.76,65.52,65.61,27115700,5.85540867717047,5.92182823828464,5.72606532131655,5.73393079565902,310269017.95656,0.0,1.0
2004-07-01,66.95,67.79,66.55,67.0,4327100,5.85103896920243,5.92445006306547,5.81608130545813,5.85540867717047,49512462.0644066,0.0,1.0
2004-07-02,67.42,68.05,66.72,66.79,2356200,5.89211422410199,5.94717254449926,5.83093831254946,5.83705590370471,26960611.7529419,0.0,1.0
2004-07-06,66.94,68.33,66.8,67.37,2853900,5.85016502760882,5.97164290912027,5.83792984529832,5.88774451613395,32655500.3317719,0.0,1.0
2004-07-07,67.11,67.4,66.42,67.19,2025300,5.86502203470015,5.89036634091477,5.80472006474123,5.87201356744901,23174317.5380839,0.0,1.0
2004-07-08,65.77,67.31,65.5,66.71,2845800,5.74791386115674,5.8825008665723,5.72431743812934,5.83006437095585,32562816.7925142,0.0,1.0
2004-07-09,65.33,66.5,64.9,66.06,2951300,5.70946043103801,5.81171159749009,5.67188094251289,5.77325816737136,33769991.2853142,0.0,1.0
2004-07-12,65.63,66.1,64.79,65.85,2344700,5.73567867884624,5.77675393374579,5.66226758498321,5.7549053939056,26829024.0120205,0.0,1.0
2004-07-13,65.7,66.49,65.39,65.57,1186500,5.74179627000149,5.81083765589648,5.71470408059966,5.73043502928459,13576422.1394048,0.0,1.0
2004-07-14,64.31,66.13,64.16,65.25,2908600,5.62031838849004,5.77937575852661,5.60720926458593,5.70246889828915,33281400.2820672,0.0,1.0
2004-07-15,63.86,64.32,63.15,64.27,2383200,5.5809910167777,5.62119233008365,5.51894116363157,5.61682262211561,27269556.8838007,0.0,1.0
2004-07-16,62.44,64.33,62.11,64.29,2620700,5.45689131048543,5.62206627167726,5.42805123789639,5.61857050530283,29987129.7941324,0.0,1.0
2004-07-19,63.11,63.94,61.51,62.99,2805700,5.51544539725714,5.58798254952656,5.37561474227993,5.50495809813385,32103976.0611277,0.0,1.0
2004-07-20,62.39,63.48,62.08,63.05,2761200,5.4525216025174,5.54778123622062,5.42542941311556,5.51020174769549,31594788.7158234,0.0,1.0
2004-07-21,59.4,62.25,58.71,62.14,4614900,5.19121306602874,5.44028642020689,5.13091109606983,5.43067306267721,52805588.311116,0.0,1.0
2004-07-22,59.86,60.75,58.44,59.48,3667900,5.23141437933469,5.30919518116576,5.10731467304242,5.1982045987776,41969623.906551,0.0,1.0
2004-07-23,58.19,60.26,57.15,59.6,3370900,5.08546613320223,5.26637204307899,4.99457620746705,5.2086918979009,38571227.4671046,0.0,1.0
2004-07-26,56.31,58.7,55.57,58.39,4372200,4.92116511360402,5.13003715447622,4.85649343567706,5.10294496507438,50028514.8570632,0.0,1.0
2004-07-27,58.23,58.63,56.4,56.56,2940600,5.08896189957666,5.12391956332096,4.92903058794649,4.94301365344421,33647557.4741961,0.0,1.0
2004-07-28,58.25,59.13,56.2,58.04,2971900,5.09070978276388,5.16761664300134,4.91155175607433,5.07235700929812,34005704.9777472,0.0,1.0
2004-07-29,59.5,60.53,58.84,58.93,4512900,5.19995248196482,5.2899684661064,5.14227233678672,5.15013781112919,51638462.2612051,0.0,1.0
2004-07-30,64.64,66.8,63.76,64.24,14432400,5.64915846107909,5.83792984529832,5.57225160084163,5.61420079733479,165141470.61504,0.0,1.0
2004-08-02,63.5,66.0,62.82,64.21,7325700,5.54952911940783,5.76801451780972,5.49010109104252,5.61157897255397,83823679.4493364,0.0,1.0
2004-08-03,63.37,64.98,63.29,63.35,3790300,5.53816787869094,5.67887247526175,5.53117634594208,5.53641999550372,43370175.1664441,0.0,1.0
2004-08-04,62.88,63.99,62.16,63.4,2798400,5.49534474060417,5.5923522574946,5.43242094586442,5.54078970347176,32020446.4516732,0.0,1.0
2004-08-05,63.66,65.22,63.25,63.62,3424200,5.56351218490555,5.69984707350833,5.52768057956765,5.56001641853112,39181108.0402443,0.0,1.0
2004-08-06,61.63,63.6,61.5,62.94,3337300,5.38610204140323,5.55826853534391,5.37474080068633,5.50058839016581,38186762.4153692,0.0,1.0
2004-08-09,61.67,62.91,61.5,61.93,1547600,5.38959780777765,5.49796656538499,5.37474080068633,5.41232028921145,17708277.2043345,0.0,1.0
2004-08-10,64.07,64.16,61.99,62.09,2599200,5.59934379024346,5.60720926458593,5.4175639387731,5.42630335470917,29741117.9306708,0.0,1.0
2004-08-11,65.78,66.81,63.4,63.43,5340500,5.74878780275035,5.83880378689193,5.54078970347176,5.54341152825258,61108202.642639,0.0,1.0
2004-08-12,63.68,65.91,63.65,65.23,2994900,5.56526006809277,5.76014904346725,5.56263824331195,5.70072101510194,34268880.4595898,0.0,1.0
2004-08-13,62.99,64.65,62.46,63.8,2620800,5.50495809813385,5.6500324026727,5.45863919367265,5.57574736721606,29988274.0353578,0.0,1.0
2004-08-16,64.73,65.35,63.16,63.2,2749200,5.65702393542156,5.71120831422523,5.51981510522518,5.52331087159961,31457479.7687751,0.0,1.0
2004-08-17,64.07,65.29,64.07,64.79,2611100,5.59934379024346,5.70596466466358,5.59934379024346,5.66226758498321,29877282.6364937,0.0,1.0
2004-08-18,66.15,66.15,63.75,64.07,3347200,5.78112364171383,5.78112364171383,5.57137765924802,5.59934379024346,38300042.2966841,0.0,1.0
2004-08-19,64.8,66.43,64.68,65.7,3724500,5.66314152657681,5.80559400633484,5.65265422745352,5.74179627000149,42617264.440129,0.0,1.0
2004-08-20,66.21,66.36,64.8,65.07,4411900,5.78636729127547,5.79947641517959,5.66314152657681,5.68673794960422,50482778.6235482,0.0,1.0
2004-08-23,64.95,66.54,64.64,66.4,2782300,5.67625065048093,5.81520736386452,5.64915846107909,5.80297218155402,31836223.6143834,0.0,1.0
2004-08-24,64.79,65.75,64.38,65.2,2527400,5.66226758498321,5.74616597796953,5.6264359796453,5.69809919032111,28919552.7308315,0.0,1.0
2004-08-25,66.82,67.09,64.69,64.88,3033900,5.83967772848553,5.86327415151294,5.65352816904713,5.67013305932567,34715134.537497,0.0,1.0
2004-08-26,69.24,70.6,68.5,69.79,9308900,6.05117159413856,6.17002765086918,5.9864999162116,6.09923838178697,106516271.431526,0.0,1.0
2004-08-27,69.39,70.76,68.89,68.94,2607600,6.06428071804267,6.1840107163669,6.02058363836229,6.02495334633033,29837234.1936046,0.0,1.0
2004-08-30,68.18,69.8,68.16,69.66,1964300,5.95853378521616,6.10011232338058,5.95678590202894,6.08787714107007,22476330.3905881,0.0,1.0
2004-08-31,69.13,69.13,67.37,68.5,2085800,6.04155823660887,6.04155823660887,5.88774451613395,5.9864999162116,23866583.4794526,0.0,1.0
2004-09-01,71.0,71.02,69.24,69.35,4129100,6.20498531461348,6.2067331978007,6.05117159413856,6.06078495166824,47246864.438109,0.0,1.0
2004-09-02,71.3,71.78,70.58,70.7,3096200,6.23120356242171,6.27315275891487,6.16827976768197,6.17876706680526,35427996.8209229,0.0,1.0
2004-09-03,70.32,71.85,70.2,70.95,1678600,6.14555728624817,6.27927035007012,6.13506998712488,6.20061560664545,19207233.2096122,0.0,1.0
2004-09-07,34.58,36.12,33.97,35.8,2241000,6.0441800613897,6.31335407222082,5.93755918696958,6.25742181022993,12821222.9306389,0.0,2.0
2004-09-08,34.07,35.17,33.88,34.55,3053500,5.95503801884173,6.14730516943539,5.92182823828464,6.03893641182805,17469702.908838,0.0,1.0
2004-09-09,34.85,34.97,33.94,34.49,3559100,6.0913729074445,6.11234750569108,5.93231553740793,6.02844911270476,20362344.7266564,0.0,1.0
2004-09-10,35.49,35.53,34.56,34.95,3111700,6.20323743142627,6.21022896417513,6.04068429501527,6.10885173931665,17802677.1054302,0.0,1.0
2004-09-13,35.73,36.04,35.2,35.51,3737700,6.24518662791943,6.2993710067231,6.15254881899703,6.2067331978007,21384152.1409411,0.0,1.0
2004-09-14,35.69,36.1,35.62,35.69,2327600,6.23819509517057,6.30985830584639,6.22595991286006,6.23819509517057,13316679.3812383,0.0,1.0
2004-09-15,35.46,35.96,34.84,35.69,2956600,6.19799378186462,6.28538794122538,6.08962502425729,6.23819509517057,16915318.0351303,0.0,1.0
2004-09-16,35.84,36.22,35.44,35.59,2546200,6.2644133429788,6.33083290409297,6.19449801549019,6.22071626329842,14567335.0406036,0.0,1.0
2004-09-17,36.89,37.0,35.94,36.05,5983100,6.44794107763638,6.46716779269574,6.28189217485095,6.30111888991031,34230548.3785388,0.0,1.0
2004-09-20,36.68,37.3,36.2,36.75,3044500,6.41123553070486,6.51960428831219,6.32733713771854,6.42347071301537,17418212.0536948,0.0,1.0
2004-09-21,37.36,37.48,36.32,37.3,3725900,6.53009158743548,6.55106618568207,6.34831173596512,6.51960428831219,21316641.9086423,0.0,1.0
2004-09-22,36.29,37.04,36.29,36.75,4050700,6.34306808640347,6.4741593254446,6.34306808640347,6.42347071301537,23174889.6586966,0.0,1.0
2004-09-23,36.35,36.85,36.13,36.21,2895500,6.35355538552676,6.44094954488752,6.31510195540803,6.32908502090575,16565752.3407697,0.0,1.0
2004-09-24,36.5,37.0,36.28,36.32,3267400,6.37977363333499,6.46716779269574,6.34132020321626,6.34831173596512,18693468.8994063,0.0,1.0
2004-09-27,35.5,36.2,35.2,36.03,3121400,6.20498531461348,6.32733713771854,6.15254881899703,6.29762312353588,17858172.8048622,0.0,1.0
2004-09-28,35.76,36.05,35.26,35.91,2659600,6.25043027748107,6.30111888991031,6.16303611812032,6.2766485252893,15216119.8154071,0.0,1.0
2004-09-29,36.16,36.93,35.5,35.5,3268400,6.32034560496968,6.45493261038524,6.20498531461348,6.20498531461348,18699190.1055333,0.0,1.0
2004-09-30,37.38,37.42,36.1,36.37,5951100,6.53358735380992,6.54057888655878,6.30985830584639,6.35705115190119,34047469.7824744,0.0,1.0
2004-10-01,37.69,38.05,37.2,37.51,4486400,6.58777173261358,6.65069552735332,6.50212545644004,6.55630983524371,25667619.1682367,0.0,1.0
2004-10-04,38.44,38.78,37.8,37.85,5240800,6.71886297165471,6.77829100002003,6.60699844767295,6.61573786360902,29983697.0704562,0.0,1.0
2004-10-05,38.4,39.1,37.41,37.72,5836700,6.71187143890585,6.83422326201091,6.53883100337156,6.59301538217523,33392963.801544,0.0,1.0
2004-10-06,39.04,39.04,38.16,38.23,4339500,6.82373596288762,6.82373596288762,6.66992224241269,6.6821574247232,24827173.9881782,0.0,1.0
2004-10-07,38.02,38.9,37.79,38.65,4509000,6.64545187779168,6.79926559826661,6.60525056448573,6.75556851858623,25796918.4267072,0.0,1.0
2004-10-08,37.8,38.27,37.59,37.9,4128300,6.60699844767295,6.68914895747206,6.57029290074143,6.6244772795451,23618855.2541529,0.0,1.0
2004-10-11,37.88,38.45,37.58,37.68,2006200,6.62098151317067,6.72061085484193,6.56854501755422,6.58602384942637,11477883.732016,0.0,1.0
2004-10-12,38.22,38.46,36.9,37.6,3532000,6.68040954153598,6.72235873802914,6.44968896082359,6.57204078392865,20207300.0406143,0.0,1.0
2004-10-13,37.55,38.42,36.89,37.92,3327800,6.56330136799257,6.71536720528028,6.44794107763638,6.62797304591953,19039029.749478,0.0,1.0
2004-10-14,37.41,38.05,36.9,37.51,3310600,6.53883100337156,6.65069552735332,6.44968896082359,6.55630983524371,18940625.0040933,0.0,1.0
2004-10-15,37.49,37.91,36.5,37.89,4315600,6.55281406886928,6.62622516273231,6.37977363333499,6.62272939635788,24690437.1617426,0.0,1.0
2004-10-18,38.32,38.45,37.15,37.15,3513700,6.69788837340813,6.72061085484193,6.49338604050397,6.49338604050397,20102601.9684899,0.0,1.0
2004-10-19,37.26,38.69,36.99,38.48,4591400,6.51261275556333,6.76256005133509,6.46541990950853,6.72585450440357,26268345.8115732,0.0,1.0
2004-10-20,37.81,38.06,36.76,37.33,3456300,6.60874633086016,6.65244341054054,6.42521859620258,6.52484793787384,19774204.7367993,0.0,1.0
2004-10-21,36.68,38.0,36.11,37.539,6683200,6.41123553070486,6.64195611141725,6.3116061890336,6.56137869648663,38235964.7880615,0.0,1.0
2004-10-22,33.25,34.74,32.61,34.635,17549700,5.81171159749009,6.07214619238514,5.69984707350833,6.05379341891938,100405451.167262,0.0,1.0
2004-10-25,32.94,33.32,32.07,33.15,6374500,5.75752721868643,5.8239467798006,5.60546138139872,5.79423276561794,36469828.4566522,0.0,1.0
2004-10-26,34.02,34.33,32.95,33.21,5794900,5.94629860290565,6.00048298170932,5.75927510187364,5.80472006474123,33153817.3854348,0.0,1.0
2004-10-27,34.94,35.32,33.85,33.99,4953800,6.10710385612944,6.17352341724361,5.916584588723,5.94105495334401,28341710.9120031,0.0,1.0
2004-10-28,35.03,35.49,34.43,34.98,3718900,6.12283480481438,6.20323743142627,6.01796181358147,6.1140953888783,21276593.4657532,0.0,1.0
2004-10-29,34.63,35.62,34.17,34.98,3329700,6.05291947732577,6.22595991286006,5.97251685071388,6.1140953888783,19049900.0411193,0.0,1.0
2004-11-01,35.35,35.4,34.52,35.12,4144000,6.17876706680526,6.18750648274133,6.03369276226641,6.13856575349931,23708678.190347,0.0,1.0
2004-11-02,35.28,36.31,34.97,35.3,4389000,6.16653188449475,6.3465638527779,6.11234750569108,6.17002765086918,25110373.6914655,0.0,1.0
2004-11-03,36.51,37.19,36.1,36.22,6441100,6.3815215165222,6.50037757325283,6.30985830584639,6.33083290409297,36850860.7847114,0.0,1.0
2004-11-04,37.2,37.366,36.1,36.15,3137000,6.50212545644004,6.53114031734781,6.30985830584639,6.31859772178246,17947423.6204437,0.0,1.0
2004-11-05,37.42,38.02,36.88,37.5,3772400,6.54057888655878,6.64545187779168,6.44619319444916,6.5545619520565,21582677.9935485,0.0,1.0
2004-11-08,36.82,37.69,36.47,37.15,2894000,6.43570589532587,6.58777173261358,6.37452998377334,6.49338604050397,16557170.5315792,0.0,1.0
2004-11-09,36.77,37.39,36.65,36.9,2115100,6.4269664793898,6.53533523699713,6.40599188114322,6.44968896082359,12100923.0792478,0.0,1.0
2004-11-10,36.5,37.12,35.99,36.005,3478500,6.37977363333499,6.48814239094232,6.29063159078702,6.29325341556784,19901215.512819,0.0,1.0
2004-11-11,37.19,37.43,36.54,36.995,2272200,6.50037757325283,6.54232676974599,6.38676516608385,6.46629385110213,12999724.5618017,0.0,1.0
2004-11-12,36.94,37.87,36.571,37.38,2586300,6.45668049357245,6.61923362998345,6.39218360396422,6.53358735380992,14796755.4062969,0.0,1.0
2004-11-15,35.92,37.0,35.69,36.86,3281100,6.27839640847652,6.46716779269574,6.23819509517057,6.44269742807473,18771849.4233464,0.0,1.0
2004-11-16,35.16,36.1,35.06,35.88,3415700,6.14555728624817,6.30985830584639,6.12807845437602,6.27140487572766,19541923.7680425,0.0,1.0
2004-11-17,34.47,35.41,34.27,35.33,4444500,6.02495334633033,6.18925436592855,5.98999568258603,6.17527130043083,25427900.6315148,0.0,1.0
2004-11-18,35.47,35.85,34.34,34.7,3312400,6.19974166505184,6.26616122616601,6.00223086489654,6.06515465963628,18950923.1751219,0.0,1.0
2004-11-19,34.35,35.6,34.05,35.4,4227500,6.00397874808375,6.22246414648563,5.9515422524673,6.18750648274133,24186398.9019527,0.0,1.0
2004-11-22,34.6,34.92,33.5,34.57,3121200,6.04767582776413,6.10360808975501,5.85540867717047,6.04243217820248,17857028.5636368,0.0,1.0
2004-11-23,34.48,34.77,34.15,34.65,2199600,6.02670122951755,6.07738984194678,5.96902108433945,6.0564152437002,12584364.9969805,0.0,1.0
2004-11-24,34.6,35.45,34.33,34.63,2674500,6.04767582776413,6.19624589867741,6.00048298170932,6.05291947732577,15301365.7866996,0.0,1.0
2004-11-26,34.51,35.14,34.5,35.05,750700,6.03194487907919,6.14206151987374,6.03019699589198,6.1263305711888,4294909.43954959,0.0,1.0
2004-11-29,34.16,34.95,33.9,34.52,3563500,5.97076896752666,6.10885173931665,5.92532400465907,6.03369276226641,20387518.0336152,0.0,1.0
2004-11-30,34.46,34.51,33.77,34.16,3496000,6.02320546314312,6.03194487907919,5.90260152322528,5.97076896752666,20001336.6200417,0.0,1.0
2004-12-01,34.64,35.16,34.35,34.43,3748800,6.05466736051299,6.14555728624817,6.00397874808375,6.01796181358147,21447657.5289509,0.0,1.0
2004-12-02,34.89,35.14,34.34,34.55,5933900,6.09836444019336,6.14206151987374,6.00223086489654,6.03893641182805,33949065.0370898,0.0,1.0
2004-12-03,35.48,35.89,34.63,34.8,5317800,6.20148954823905,6.27315275891487,6.05291947732577,6.08263349150843,30424229.9422363,0.0,1.0
2004-12-06,35.85,36.08,34.88,35.91,2502800,6.26616122616601,6.30636253947196,6.09661655700615,6.2766485252893,14319034.6946912,0.0,1.0
2004-12-07,35.65,36.88,35.48,36.05,4444400,6.23120356242171,6.44619319444916,6.20148954823905,6.30111888991031,25427328.5109021,0.0,1.0
2004-12-08,36.33,36.45,35.3,35.43,3351700,6.35005961915233,6.37103421739891,6.17002765086918,6.19275013230298,19175766.5759136,0.0,1.0
2004-12-09,36.84,37.1,35.8,36.19,3228600,6.4392016617003,6.48464662456789,6.25742181022993,6.32558925453132,18471486.1016782,0.0,1.0
2004-12-10,36.38,36.96,36.27,36.52,1791700,6.35879903508841,6.46017625994688,6.33957232002904,6.38326939970942,10250685.0177714,0.0,1.0
2004-12-13,37.12,37.18,35.72,36.99,3290700,6.48814239094232,6.49862969006561,6.24343874473221,6.46541990950853,18826773.0021657,0.0,1.0
2004-12-14,37.14,37.29,36.77,36.93,4013800,6.49163815731675,6.51785640512498,6.4269664793898,6.45493261038524,22963777.1526097,0.0,1.0
2004-12-15,36.17,37.27,35.96,37.05,2832000,6.32209348815689,6.51436063875055,6.28538794122538,6.47590720863182,16202455.7517043,0.0,1.0
2004-12-16,35.61,36.4,35.35,36.4,2883200,6.22421202967285,6.36229480146284,6.17876706680526,6.36229480146284,16495381.5054074,0.0,1.0
2004-12-17,34.85,36.2,34.82,35.95,4160100,6.0913729074445,6.32733713771854,6.08612925788286,6.28364005803816,23800789.6089919,0.0,1.0
2004-12-20,35.01,36.35,34.95,35.35,4065300,6.11933903843994,6.35355538552676,6.10885173931665,6.17876706680526,23258419.268151,0.0,1.0
2004-12-21,35.03,35.5,34.13,35.03,5309400,6.12283480481438,6.20498531461348,5.96552531796502,6.12283480481438,30376171.8107693,0.0,1.0
2004-12-22,34.58,35.13,33.85,34.32,3787700,6.0441800613897,6.14031363668653,5.916584588723,5.99873509852211,21670212.4472918,0.0,1.0
2004-12-23,34.31,34.74,34.04,34.47,2645600,5.99698721533489,6.07214619238514,5.94979436928008,6.02495334633033,15136022.9296289,0.0,1.0
2004-12-27,34.26,34.68,33.51,34.55,2594400,5.98824779939882,6.06165889326185,5.85715656035768,6.03893641182805,14843097.1759257,0.0,1.0
2004-12-28,35.23,35.52,34.28,34.36,3359700,6.15779246855868,6.20848108098791,5.99174356577325,6.00572663127097,19221536.2249297,0.0,1.0
2004-12-29,35.46,35.71,34.97,35.24,2862500,6.19799378186462,6.241690861545,6.11234750569108,6.15954035174589,16376952.5385783,0.0,1.0
2004-12-30,35.17,35.65,35.03,35.65,1371300,6.14730516943539,6.23120356242171,6.12283480481438,6.23120356242171,7845489.96197461,0.0,1.0
2004-12-31,34.99,35.41,34.7,35.15,2041600,6.11584327206551,6.18925436592855,6.06515465963628,6.14380940306096,11680414.4289123,0.0,1.0
2005-01-03,34.73,35.54,34.0,35.54,3078900,6.07039830919792,6.21197684736234,5.94280283653122,6.21197684736234,17615021.5444641,0.0,1.0
2005-01-04,33.88,35.34,33.46,35.22,4989500,5.92182823828464,6.17701918361804,5.84841714442161,6.15604458537146,28545957.9707375,0.0,1.0
2005-01-05,33.41,33.77,31.95,33.5,10824500,5.83967772848553,5.90260152322528,5.58448678315213,5.85540867717047,61929195.7218656,0.0,1.0
2005-01-06,33.62,34.17,33.58,33.695,3920400,5.87638327541705,5.97251685071388,5.86939174266819,5.88949239932116,22429416.5003466,0.0,1.0
2005-01-07,33.55,33.9,33.35,33.89,3644800,5.86414809310654,5.92532400465907,5.82919042936224,5.92357612147186,20852652.0917415,0.0,1.0
2005-01-10,33.56,34.21,33.31,33.54,3737800,5.86589597629376,5.97950838346274,5.82219889661338,5.86240020991933,21384724.2615538,0.0,1.0
2005-01-11,32.8,33.5,32.7,33.35,4305900,5.73305685406542,5.85540867717047,5.71557802219326,5.82919042936224,24634941.4623106,0.0,1.0
2005-01-12,33.14,33.18,32.52,32.84,4501500,5.79248488243073,5.79947641517959,5.68411612482339,5.74004838681428,25754009.3807546,0.0,1.0
2005-01-13,32.51,33.04,32.36,32.91,3778200,5.68236824163618,5.77500605055858,5.65614999382795,5.75228356912478,21615860.9890852,0.0,1.0
2005-01-14,32.67,32.96,32.46,32.5,2070600,5.71033437263162,5.76102298506086,5.6736288257001,5.68062035844896,11846329.4065957,0.0,1.0
2005-01-18,33.51,33.9,32.3,32.53,2776900,5.85715656035768,5.92532400465907,5.64566269470466,5.68586400801061,15887217.2941058,0.0,1.0
2005-01-19,33.3,34.13,33.26,33.68,3693100,5.82045101342617,5.96552531796502,5.81345948067731,5.88687057454034,21128986.3476763,0.0,1.0
2005-01-20,33.45,34.07,33.4,33.715,4254200,5.8466692612344,5.95503801884173,5.83792984529832,5.89298816569559,24339155.1055439,0.0,1.0
2005-01-21,32.89,34.13,32.8,33.52,3830700,5.74878780275035,5.96552531796502,5.73305685406542,5.8589044435449,21916224.3107534,0.0,1.0
2005-01-24,32.26,34.0,32.04,33.68,5308200,5.6386711619558,5.94280283653122,5.60021773183707,5.88687057454034,30369306.363417,0.0,1.0
2005-01-25,32.02,32.87,31.36,32.37,5381300,5.59672196546264,5.74529203637592,5.48136167510645,5.65789787701517,30787526.5313017,0.0,1.0
2005-01-26,33.17,33.27,32.0,32.15,3630800,5.79772853199237,5.81520736386452,5.59322619908821,5.61944444689644,20772555.2059633,0.0,1.0
2005-01-27,32.59,33.48,32.16,32.93,4761700,5.6963513071339,5.85191291079604,5.62119233008365,5.75577933549921,27242667.2150037,0.0,1.0
2005-01-28,32.51,33.6,32.1,33.51,7686600,5.68236824163618,5.87288750904262,5.61070503096036,5.85715656035768,43976623.0159076,0.0,1.0
2005-01-31,33.1,33.37,32.8,33.0,3681000,5.78549334968187,5.83268619573667,5.73305685406542,5.76801451780972,21059759.7535394,0.0,1.0
2005-02-01,33.46,33.53,32.34,33.01,5632000,5.84841714442161,5.86065232673212,5.65265422745352,5.76976240099693,32221832.9073442,0.0,1.0
2005-02-02,32.65,33.74,32.53,33.46,4192500,5.70683860625719,5.89735787366363,5.68586400801061,5.84841714442161,23986156.6875072,0.0,1.0
2005-02-03,32.28,32.93,32.02,32.85,4200000,5.64216692833023,5.75577933549921,5.59672196546264,5.74179627000149,24029065.7334598,0.0,1.0
2005-02-04,33.26,33.35,32.29,32.38,4470400,5.81345948067731,5.82919042936224,5.64391481151745,5.65964576020238,25576079.8702044,0.0,1.0
2005-02-07,32.52,33.52,32.48,33.39,4083300,5.68411612482339,5.8589044435449,5.67712459207453,5.8361819621111,23361400.9784372,0.0,1.0
2005-02-08,32.17,32.69,31.91,32.56,4445000,5.62294021327087,5.71383013900605,5.57749525040327,5.69110765757225,25430761.2345783,0.0,1.0
2005-02-09,31.34,32.6,31.09,32.59,5285800,5.47786590873202,5.69809919032111,5.43416882905164,5.6963513071339,30241151.3461718,0.0,1.0
2005-02-10,31.04,31.6,30.39,31.6,5840800,5.42542941311556,5.52331087159961,5.31181700594659,5.52331087159961,33416420.7466648,0.0,1.0
2005-02-11,32.8,33.11,30.49,31.23,6399600,5.73305685406542,5.78724123286908,5.32929583781873,5.45863919367265,36613430.7304403,0.0,1.0
2005-02-14,33.02,33.13,32.42,32.89,3135000,5.77151028418415,5.79073699924351,5.66663729295124,5.74878780275035,17935981.2081896,0.0,1.0
2005-02-15,33.06,33.86,32.87,33.0,4161300,5.77850181693301,5.91833247191021,5.74529203637592,5.76801451780972,23807655.0563443,0.0,1.0
2005-02-16,33.62,33.76,33.08,33.22,3886500,5.87638327541705,5.90085364003806,5.78199758330744,5.80646794792845,22235467.6126408,0.0,1.0
2005-02-17,33.73,34.12,33.41,33.75,4056900,5.89560999047642,5.9637774347778,5.83967772848553,5.89910575685085,23210361.136684,0.0,1.0
2005-02-18,33.55,33.95,32.98,33.72,3586300,5.86414809310654,5.93406342059515,5.76451875143529,5.8938621072892,20517961.5333112,0.0,1.0
2005-02-22,33.15,33.53,32.81,33.05,4701500,5.79423276561794,5.86065232673212,5.73480473725263,5.77675393374579,26898250.6061574,0.0,1.0
2005-02-23,33.95,34.04,33.29,33.48,3827800,5.93406342059515,5.94979436928008,5.81870313023895,5.85191291079604,21899632.8129851,0.0,1.0
2005-02-24,34.97,35.14,33.83,34.04,5748300,6.11234750569108,6.14206151987374,5.91308882234857,5.94979436928008,32887209.1799159,0.0,1.0
2005-02-25,35.56,35.57,34.51,34.875,5370000,6.21547261373677,6.21722049692399,6.03194487907919,6.09574261541254,30722876.9020665,0.0,1.0
2005-02-28,34.55,35.65,34.4,35.57,7055700,6.03893641182805,6.23120356242171,6.01271816401983,6.21722049692399,40367114.0703743,0.0,1.0
2005-03-01,34.24,35.0,34.17,34.7,3189400,5.98475203302439,6.11759115525273,5.97251685071388,6.06515465963628,18247214.8214992,0.0,1.0
2005-03-02,35.18,36.25,33.88,34.23,6227600,6.1490530526226,6.33607655365461,5.92182823828464,5.98300414983717,35629383.2765938,0.0,1.0
2005-03-03,35.14,35.62,34.5,35.31,3835800,6.14206151987374,6.22595991286006,6.03019699589198,6.1717755340564,21945402.4620012,0.0,1.0
2005-03-04,34.86,35.69,34.68,35.56,3369300,6.09312079063172,6.23819509517057,6.06165889326185,6.21547261373677,19276459.8037491,0.0,1.0
2005-03-07,35.09,35.75,34.86,35.05,2352700,6.13332210393767,6.24868239429386,6.09312079063172,6.1263305711888,13460281.6550264,0.0,1.0
2005-03-08,35.19,36.06,34.9,35.23,3758700,6.15080093580982,6.30286677309753,6.10011232338058,6.15779246855868,21504297.4696084,0.0,1.0
2005-03-09,35.17,35.48,34.82,35.2,3216800,6.14730516943539,6.20148954823905,6.08612925788286,6.15254881899703,18403975.8693794,0.0,1.0
2005-03-10,35.07,35.39,34.47,35.2,3624700,6.12982633756324,6.18575859955412,6.02495334633033,6.15254881899703,20737655.8485885,0.0,1.0
2005-03-11,34.57,35.25,34.0,34.94,3525800,6.04243217820248,6.16128823493311,5.94280283653122,6.10710385612944,20171828.5626268,0.0,1.0
2005-03-14,35.7,35.78,34.45,34.7,3717000,6.23994297835779,6.2539260438555,6.0214575799559,6.06515465963628,21265723.1741119,0.0,1.0
2005-03-15,35.03,35.92,34.75,35.87,3864300,6.12283480481438,6.27839640847652,6.07389407557235,6.26965699254044,22108456.8366211,0.0,1.0
2005-03-16,35.01,35.4,34.6,34.6,3163800,6.11933903843994,6.18750648274133,6.04767582776413,6.04767582776413,18100751.9446476,0.0,1.0
2005-03-17,35.25,35.5901,34.8,34.92,3061000,6.16128823493311,6.22073374213029,6.08263349150843,6.10360808975501,17512611.9547906,0.0,1.0
2005-03-18,35.4,35.54,34.95,35.48,3775900,6.18750648274133,6.21197684736234,6.10885173931665,6.20148954823905,21602702.2149931,0.0,1.0
2005-03-21,35.11,35.52,34.63,35.51,2850900,6.1368178703121,6.20848108098791,6.05291947732577,6.2067331978007,16310586.5475049,0.0,1.0
2005-03-22,34.89,35.6,34.83,35.09,3983000,6.09836444019336,6.22246414648563,6.08787714107007,6.13332210393767,22787564.0038977,0.0,1.0
2005-03-23,35.96,36.07,34.8,34.95,4241800,6.28538794122538,6.30461465628474,6.08263349150843,6.10885173931665,24268212.149569,0.0,1.0
2005-03-24,35.37,36.38,35.33,36.1,2691400,6.18226283317969,6.35879903508841,6.17527130043083,6.30985830584639,15398054.1702461,0.0,1.0
2005-03-28,35.17,36.07,35.16,35.65,2706800,6.14730516943539,6.30461465628474,6.14555728624817,6.23120356242171,15486160.7446021,0.0,1.0
2005-03-29,34.98,35.39,34.78,35.09,3361900,6.1140953888783,6.18575859955412,6.079137725134,6.13332210393767,19234122.8784091,0.0,1.0
2005-03-30,35.86,36.0,35.15,35.15,2991000,6.26790910935323,6.29237947397424,6.14380940306096,6.14380940306096,17112127.5258996,0.0,1.0
2005-03-31,35.8,36.23,35.42,35.9,3111700,6.25742181022993,6.33258078728018,6.19100224911576,6.27490064210209,17802677.1054302,0.0,1.0
2005-04-01,35.33,36.36,34.91,36.0,3591100,6.17527130043083,6.35530326871398,6.10186020656779,6.29237947397424,20545423.3227208,0.0,1.0
2005-04-04,35.21,35.54,34.752,35.28,2709900,6.15429670218425,6.21197684736234,6.0742436522098,6.16653188449475,15503896.4835959,0.0,1.0
2005-04-05,35.98,36.1,35.35,35.51,2396100,6.28888370759981,6.30985830584639,6.17876706680526,6.2067331978007,13708582.0009388,0.0,1.0
2005-04-06,36.63,37.23,36.2,36.3,3521500,6.40249611476879,6.50736910600169,6.32733713771854,6.34481596959069,20147227.3762806,0.0,1.0
2005-04-07,37.86,38.0,36.52,36.62,3610700,6.61748574679624,6.64195611141725,6.38326939970942,6.40074823158157,20657558.9628103,0.0,1.0
2005-04-08,37.12,38.3,36.78,37.94,3072900,6.48814239094232,6.6943926070337,6.42871436257701,6.63146881229396,17580694.307702,0.0,1.0
2005-04-11,36.96,37.52,36.81,36.99,1964500,6.46017625994688,6.55805771843093,6.43395801213866,6.46541990950853,11239309.4365195,0.0,1.0
2005-04-12,37.63,37.64,36.32,36.78,3337300,6.57728443349029,6.57903231667751,6.34831173596512,6.42871436257701,19093381.2076846,0.0,1.0
2005-04-13,36.97,37.97,36.94,37.68,2835000,6.4619241431341,6.6367124618556,6.45668049357245,6.58602384942637,16219619.3700853,0.0,1.0
2005-04-14,36.36,37.24,36.12,37.23,4456400,6.35530326871398,6.5091169891889,6.31335407222082,6.50736910600169,25495982.9844262,0.0,1.0
2005-04-15,35.33,36.49,35.17,35.9,5736400,6.17527130043083,6.37802575014778,6.14730516943539,6.27490064210209,32819126.8270044,0.0,1.0
2005-04-18,35.2,35.99,34.8,35.36,3889700,6.15254881899703,6.29063159078702,6.08263349150843,6.18051494999247,22253775.4722473,0.0,1.0
2005-04-19,36.19,36.6,35.31,35.6,5041400,6.32558925453132,6.39725246520714,6.1717755340564,6.22246414648563,28842888.5687296,0.0,1.0
2005-04-20,37.12,38.28,36.95,37.1,10090200,6.48814239094232,6.69089684065927,6.45842837675967,6.48464662456789,57728114.062799,0.0,1.0
2005-04-21,38.69,38.72,37.49,37.56,5237600,6.76256005133509,6.76780370089673,6.55281406886928,6.56504925117979,29965389.2108497,0.0,1.0
2005-04-22,39.55,40.09,38.1,38.1,6302600,6.91287800543558,7.0072636975452,6.6594349432894,6.6594349432894,36058473.7361199,0.0,1.0
2005-04-25,39.31,39.9,38.86,39.58,4354100,6.87092880894242,6.97405391698811,6.79227406551774,6.91812165499723,24910703.5976327,0.0,1.0
2005-04-26,39.3,39.71,39.0,39.32,3968600,6.86918092575521,6.94084413643103,6.81674443013876,6.87267669212964,22705178.6356687,0.0,1.0
2005-04-27,36.88,37.71,36.19,37.55,11090800,6.44619319444916,6.59126749898801,6.32558925453132,6.56330136799257,63452752.9134895,0.0,1.0
2005-04-28,36.74,37.271,36.48,36.52,4826500,6.42172282982815,6.51453542706927,6.37627786696056,6.38326939970942,27613401.3720342,0.0,1.0
2005-04-29,37.11,37.39,36.1,36.92,3755100,6.48639450775511,6.53533523699713,6.30985830584639,6.45318472719802,21483701.1275511,0.0,1.0
2005-05-02,37.8,37.8,37.1,37.26,3105000,6.60699844767295,6.60699844767295,6.48464662456789,6.51261275556333,17764345.0243792,0.0,1.0
2005-05-03,38.84,39.03,37.42,37.42,5827900,6.78877829914332,6.8219880797004,6.54057888655878,6.54057888655878,33342617.1876262,0.0,1.0
2005-05-04,39.07,39.59,38.47,38.55,4553700,6.82897961244926,6.91986953818445,6.72410662121636,6.73808968671408,26052656.3405847,0.0,1.0
2005-05-05,38.61,39.11,38.31,38.87,4311600,6.74857698583737,6.83597114519812,6.69614049022092,6.79402194870496,24667552.3372346,0.0,1.0
2005-05-06,38.72,38.91,38.1,38.91,4666700,6.76780370089673,6.80101348145382,6.6594349432894,6.80101348145382,26699152.6329373,0.0,1.0
2005-05-09,38.87,38.88,37.87,38.63,3768400,6.79402194870496,6.79576983189218,6.61923362998345,6.7520727522118,21559793.1690404,0.0,1.0
2005-05-10,38.65,39.1,38.43,38.43,2262600,6.75556851858623,6.83422326201091,6.7171150884675,6.7171150884675,12944800.9829824,0.0,1.0
2005-05-11,39.39,39.4,38.36,38.59,2427800,6.88491187444014,6.88665975762736,6.70487990615699,6.74508121946294,13889944.2351652,0.0,1.0
2005-05-12,38.78,39.718,38.21,39.34,2897000,6.77829100002003,6.9422424429808,6.67866165834877,6.87617245850407,16574334.1499602,0.0,1.0
2005-05-13,38.8,39.12,38.51,38.7,2980100,6.78178676639445,6.83771902838534,6.73109815396522,6.7643079345223,17049766.3791151,0.0,1.0
2005-05-16,38.86,38.9,38.37,38.75,2024100,6.79227406551774,6.79926559826661,6.70662778934421,6.77304735045838,11580293.3216895,0.0,1.0
2005-05-17,38.9,38.92,38.26,38.56,2742400,6.79926559826661,6.80276136464104,6.68740107428484,6.73983756990129,15689835.6827238,0.0,1.0
2005-05-18,39.69,39.83,38.87,39.0,3064200,6.9373483700566,6.96181873467761,6.79402194870496,6.81674443013876,17530919.814397,0.0,1.0
2005-05-19,40.4,40.4,39.5,39.8,3137500,7.06144807634887,7.06144807634887,6.90413858949951,6.95657508511596,17950284.2235071,0.0,1.0
2005-05-20,40.18,40.7,39.75,40.6,2562900,7.02299464623013,7.11388457196532,6.94783566917989,7.09640574009317,14662879.1829248,0.0,1.0
2005-05-23,40.75,40.85,39.98,40.17,2197900,7.12262398790139,7.14010281977354,6.98803698248583,7.02124676304292,12574638.9465646,0.0,1.0
2005-05-24,40.31,40.7,39.92,40.32,4620900,7.04571712766393,7.11388457196532,6.97754968336254,7.04746501085114,26437121.3923201,0.0,1.0
2005-05-25,40.4,40.46,40.1,40.31,3117900,7.06144807634887,7.07193537547216,7.00901158073241,7.04571712766393,17838148.5834177,0.0,1.0
2005-05-26,41.16,41.33,40.4,40.53,3065300,7.19428719857721,7.22400121275987,7.06144807634887,7.08417055778266,17537213.1411367,0.0,1.0
2005-05-27,41.01,41.3,40.58,40.59,1925100,7.16806895076898,7.21875756319822,7.09290997371874,7.09465785690595,11013893.9151151,0.0,1.0
2005-05-31,40.8,41.17,40.67,41.15,2968700,7.13136340383747,7.19603508176443,7.10864092240367,7.19253931539,16984544.6292671,0.0,1.0
2005-06-01,41.79,41.93,40.86,40.99,3100300,7.30440383937176,7.32887420399277,7.14185070296076,7.16457318439455,17737455.3555822,0.0,1.0
2005-06-02,43.07,43.15,41.65,41.69,4071500,7.52813288733529,7.54211595283301,7.27993347475075,7.28692500749961,23293890.7461384,0.0,1.0
2005-06-03,41.43,43.07,41.4,42.77,3803500,7.24148004463202,7.52813288733529,7.23623639507037,7.47569639171884,21760607.5040986,0.0,1.0
2005-06-06,41.72,41.85,41.11,41.4,3359100,7.29216865706125,7.31489113849505,7.18554778264113,7.23623639507037,19218103.5012535,0.0,1.0
2005-06-07,42.11,43.06,41.97,42.06,4246500,7.36033610136264,7.52638500414807,7.33586573674163,7.35159668542657,24295101.8183659,0.0,1.0
2005-06-08,42.12,42.6228,41.89,42.46,2984400,7.36208398454986,7.44996755120303,7.32188267124391,7.42151201291517,17074367.5654613,0.0,1.0
2005-06-09,43.62,43.9,42.15,42.23,2923000,7.62426646263212,7.67320719187414,7.3673276341115,7.38131069960922,16723085.5092626,0.0,1.0
2005-06-10,43.32,43.87,43.08,43.635,2088200,7.57182996701566,7.66796354231249,7.5298807705225,7.62688828741294,11947022.6344311,0.0,1.0
2005-06-13,43.99,44.21,43.18,43.43,2114100,7.68893814055907,7.72739157067781,7.54735960239465,7.59105668207503,12095201.8731208,0.0,1.0
2005-06-14,43.99,44.29,43.32,43.975,2439300,7.68893814055907,7.74137463617553,7.57182996701566,7.68631631577825,13955738.1056258,0.0,1.0
2005-06-15,43.5,44.34,43.1,44.25,2881100,7.60329186438554,7.7501140521116,7.53337653689693,7.73438310342667,16483366.9725407,0.0,1.0
2005-06-16,44.25,44.37,43.15,43.72,2873000,7.73438310342667,7.75535770167325,7.54211595283301,7.64174529450427,16437025.2029119,0.0,1.0
2005-06-17,45.49,45.5,44.55,44.64,7738000,7.95112061864133,7.95286850182855,7.78681959904312,7.80255054772805,44270693.0108362,0.0,1.0
2005-06-20,45.11,46.16,45.01,45.29,4449200,7.88470105752716,8.06822879218474,7.86722222565501,7.91616295489703,25454790.3003117,0.0,1.0
2005-06-21,43.41,45.25,43.02,45.2,5234100,7.5875609157006,7.90917142214817,7.51939347139921,7.9004320062121,29945364.9894052,0.0,1.0
2005-06-22,42.62,44.0,42.52,43.975,3403700,7.44947814391061,7.69068602374629,7.43199931203846,7.68631631577825,19473269.2945183,0.0,1.0
2005-06-23,41.42,43.42,40.87,42.55,5921100,7.2397321614448,7.58930879888782,7.14359858614797,7.4372429616001,33875833.598664,0.0,1.0
2005-06-24,41.75,43.0,41.58,42.9,8196000,7.2974123066229,7.51589770502478,7.26769829244024,7.49841887315263,46891005.4170086,0.0,1.0
2005-06-27,42.02,42.43,41.66,41.705,3477700,7.34460515267771,7.41626836335352,7.28168135793796,7.28954683228043,19896638.5479174,0.0,1.0
2005-06-28,43.23,43.28,42.05,42.465,4394300,7.55609901833073,7.5648384342668,7.34984880223935,7.42238595450878,25140696.0839386,0.0,1.0
2005-06-29,43.35,43.41,42.84,43.1,3366600,7.57707361657731,7.5875609157006,7.48793157402934,7.53337653689693,19261012.5472061,0.0,1.0
2005-06-30,43.99,44.5,43.38,43.61,4819000,7.68893814055907,7.77808018310704,7.58231726613896,7.6225185794449,27570492.3260816,0.0,1.0
2005-07-01,44.13,44.34,43.64,44.19,2407700,7.71340850518009,7.7501140521116,7.62776222900655,7.72389580430337,13774947.9920122,0.0,1.0
2005-07-05,44.79,44.83,43.86,44.12,2733700,7.82876879553628,7.83576032828514,7.66621565912528,7.71166062199287,15640061.1894188,0.0,1.0
2005-07-06,44.66,45.26,44.5,44.81,3420400,7.80604631410248,7.91091930533539,7.77808018310704,7.83226456191071,19568813.4368395,0.0,1.0
2005-07-07,45.49,45.53,44.25,44.3,3944600,7.95112061864133,7.95811215139019,7.73438310342667,7.74312251936274,22567869.6886204,0.0,1.0
2005-07-08,46.63,46.76,44.9,45.4,4193600,8.15037930198385,8.17310178341765,7.84799551059564,7.9353896699564,23992450.0142469,0.0,1.0
2005-07-11,46.04,46.46,45.25,45.61,2879200,8.04725419393816,8.1206652878012,7.90917142214817,7.97209521688791,16472496.6808994,0.0,1.0
2005-07-12,44.96,46.05,44.94,46.0,3881900,7.85848280971893,8.04900207712538,7.8549870433445,8.0402626611893,22209150.0644566,0.0,1.0
2005-07-13,45.51,45.6,44.98,45.22,2742800,7.95461638501576,7.9703473337007,7.86197857609336,7.90392777258653,15692124.1651746,0.0,1.0
2005-07-14,45.88,46.15,45.4,46.03,1966400,8.01928806294272,8.06648090899753,7.9353896699564,8.04550631075095,11250179.7281608,0.0,1.0
2005-07-15,45.47,46.57,45.13,46.0,5010900,7.9476248522669,8.13989200286056,7.88819682390159,8.0402626611893,28668391.7818556,0.0,1.0
2005-07-18,45.55,46.04,45.0,45.54,4018100,7.96160791776462,8.04725419393816,7.8654743424678,7.95986003457741,22988378.3389559,0.0,1.0
2005-07-19,46.6,47.2,46.0,46.02,6714700,8.14513565242221,8.25000864365511,8.0402626611893,8.04375842756373,38416182.7810625,0.0,1.0
2005-07-20,46.6,47.99,46.44,47.37,9136200,8.14513565242221,8.3880914154451,8.11716952142677,8.27972265783777,52270083.4176274,0.0,1.0
2005-07-21,46.17,46.76,45.1,46.41,4186800,8.06997667537196,8.17310178341765,7.88295317433995,8.11192587186512,23953545.8125832,0.0,1.0
2005-07-22,44.47,44.99,43.38,44.94,7658000,7.7728365335454,7.86372645928058,7.58231726613896,7.8549870433445,43812996.520675,0.0,1.0
2005-07-25,42.85,44.55,42.12,44.435,6052600,7.48967945721656,7.78681959904312,7.36208398454986,7.76671894239014,34628172.2043663,0.0,1.0
2005-07-26,43.97,44.3,42.89,43.08,5074000,7.68544237418464,7.74312251936274,7.49667098996542,7.5298807705225,29029399.8884702,0.0,1.0
2005-07-27,45.43,45.45,44.03,44.22,4298000,7.94063331951804,7.94412908589247,7.69592967330793,7.72913945386502,24589743.9339072,0.0,1.0
2005-07-28,45.16,45.6193,44.75,45.59,2692200,7.89344047346324,7.97372074825202,7.82177726278742,7.96859945051349,15402631.1351477,0.0,1.0
2005-07-29,44.81,45.58,44.55,45.22,2914100,7.83226456191071,7.96685156732627,7.78681959904312,7.90392777258653,16672166.7747322,0.0,1.0
2005-08-01,45.88,46.27,45.25,45.59,4313800,8.01928806294272,8.08745550724411,7.90917142214817,7.96859945051349,24680138.990714,0.0,1.0
2005-08-02,45.53,46.36,45.42,45.77,3103200,7.95811215139019,8.10318645592904,7.93888543633083,8.00006134788336,17754046.8533506,0.0,1.0
2005-08-03,45.36,45.57,44.91,45.3,2602600,7.92839813720754,7.96510368413905,7.84974339378286,7.91791083808425,14890011.0661672,0.0,1.0
2005-08-04,44.22,45.3,44.15,44.81,3083900,7.72913945386502,7.91791083808425,7.71690427155451,7.83226456191071,17643627.5750992,0.0,1.0
2005-08-05,42.63,44.32,42.59,44.065,4230800,7.45122602709783,7.74661828573717,7.44423449434897,7.70204726446319,24205278.8821718,0.0,1.0
2005-08-08,42.11,43.09,42.05,42.885,3472900,7.36033610136264,7.53162865370972,7.34984880223935,7.49579704837181,19869176.7585077,0.0,1.0
2005-08-09,42.68,42.97,42.29,42.42,2914300,7.4599654430339,7.51065405546314,7.39179799873251,7.41452048016631,16673311.0159576,0.0,1.0
2005-08-10,41.55,42.47,40.98,41.84,9699900,7.2624546428786,7.42325989610238,7.16282530120734,7.31314325530784,55495127.3114253,0.0,1.0
2005-08-11,42.64,42.99,41.63,41.68,2871100,7.45297391028504,7.51414982183757,7.27643770837632,7.28517712431239,16426154.9112706,0.0,1.0
2005-08-12,42.41,42.61,41.89,42.4,2594000,7.41277259697909,7.44773026072339,7.32188267124391,7.41102471379188,14840808.6934749,0.0,1.0
2005-08-15,42.88,43.33,42.15,42.22,1923400,7.4949231067782,7.57357785020288,7.3673276341115,7.37956281642201,11004167.8646992,0.0,1.0
2005-08-16,41.74,43.19,41.74,42.81,2422900,7.29566442343568,7.54910748558187,7.29566442343568,7.4826879244677,13861910.3251428,0.0,1.0
2005-08-17,41.94,42.5,41.56,41.87,2183800,7.33062208717998,7.42850354566403,7.26420252606581,7.31838690486948,12493969.9401737,0.0,1.0
2005-08-18,42.65,42.97,41.81,41.81,2451800,7.45472179347226,7.51065405546314,7.30789960574619,7.30789960574619,14027253.1822135,0.0,1.0
2005-08-19,42.5,42.84,42.26,42.3,2694100,7.42850354566403,7.48793157402934,7.38655434917087,7.39354588191973,15413501.426789,0.0,1.0
2005-08-22,42.0,43.06,41.5,42.63,2893300,7.34110938630328,7.52638500414807,7.25371522694252,7.45122602709783,16553165.6872903,0.0,1.0
2005-08-23,41.83,42.55,41.8,42.1,2378800,7.31139537212062,7.4372429616001,7.30615172255897,7.35858821817543,13609605.1349415,0.0,1.0
2005-08-24,41.13,42.23,41.05,41.78,2286500,7.18904354901557,7.38131069960922,7.17506048351784,7.30265595618454,13081537.809418,0.0,1.0
2005-08-25,40.99,41.36,40.78,41.25,2882600,7.16457318439455,7.22924486232151,7.12786763746304,7.21001814726215,16491948.7817312,0.0,1.0
2005-08-26,41.05,41.24,40.26,40.96,2660600,7.17506048351784,7.20827026407493,7.03697771172785,7.15932953483291,15221841.0215341,0.0,1.0
2005-08-29,42.0,42.18,40.83,40.93,2499800,7.34110938630328,7.37257128367315,7.13660705339911,7.15408588527126,14301871.0763102,0.0,1.0
2005-08-30,41.24,41.9,40.9,41.7,3056400,7.20827026407493,7.32363055443112,7.14884223570962,7.28867289068682,17486294.4066063,0.0,1.0
2005-08-31,43.0,43.0,41.23,41.34,4559100,7.51589770502478,7.51589770502478,7.20652238088771,7.22574909594708,26083550.8536706,0.0,1.0
2005-09-01,42.97,43.25,42.44,43.06,3180500,7.51065405546314,7.55959478470516,7.41801624654074,7.52638500414807,18196296.0869688,0.0,1.0
2005-09-02,42.59,43.2,42.33,43.15,1423400,7.44423449434897,7.55085536876908,7.39878953148137,7.54211595283301,8143564.80119205,0.0,1.0
2005-09-06,43.41,43.82,42.47,42.61,3475700,7.5875609157006,7.65922412637642,7.42325989610238,7.44773026072339,19885196.1356634,0.0,1.0
2005-09-07,43.28,43.68,42.9,43.05,1696900,7.5648384342668,7.63475376175541,7.49841887315263,7.52463712096086,9708314.67693046,0.0,1.0
2005-09-08,43.13,43.53,42.7,43.09,2347900,7.53862018645858,7.60853551394718,7.46346120940833,7.53162865370972,13432819.8656167,0.0,1.0
2005-09-09,44.28,44.46,43.39,43.4,2776000,7.73962675298831,7.77108865035818,7.58406514932617,7.58581303251338,15882068.2085915,0.0,1.0
2005-09-12,45.37,45.7,45.02,45.25,3381100,7.93014602039475,7.98782616557285,7.86897010884223,7.90917142214817,19343970.0360478,0.0,1.0
2005-09-13,45.3,45.62,44.9,44.91,2607400,7.91791083808425,7.97384310007513,7.84799551059564,7.84974339378286,14917472.8555769,0.0,1.0
2005-09-14,45.13,45.49,44.99,45.35,1700400,7.88819682390159,7.95112061864133,7.86372645928058,7.92665025402032,9728338.898375,0.0,1.0
2005-09-15,45.73,45.86,45.13,45.16,3103900,7.99306981513449,8.01579229656829,7.88819682390159,7.89344047346324,17758051.6976395,0.0,1.0
2005-09-16,46.32,46.32,45.28,45.28,4772400,8.09619492318018,8.09619492318018,7.91441507170982,7.91441507170982,27303884.1205627,0.0,1.0
2005-09-19,46.16,46.92,45.82,46.5,2337400,8.06822879218474,8.20106791441309,8.00880076381943,8.12765682055005,13372747.2012831,0.0,1.0
2005-09-20,45.75,47.25,45.43,46.04,4036800,7.99656558150893,8.25874805959119,7.94063331951804,8.04725419393816,23095364.893531,0.0,1.0
2005-09-21,45.0,46.2,45.0,45.75,3089800,7.8654743424678,8.0752203249336,7.8654743424678,7.99656558150893,17677382.6912486,0.0,1.0
2005-09-22,45.79,46.01,44.72,45.04,2706700,8.00355711425779,8.04201054437652,7.81653361322577,7.87246587521666,15485588.6239894,0.0,1.0
2005-09-23,46.03,46.3,45.25,45.92,1881900,8.04550631075095,8.09269915680575,7.90917142214817,8.02627959569158,10766737.8104281,0.0,1.0
2005-09-26,47.25,47.98,46.36,46.44,4996500,8.25874805959119,8.38634353225788,8.10318645592904,8.11716952142677,28586006.4136266,0.0,1.0
2005-09-27,47.16,47.7,46.44,47.25,2850500,8.24301711090625,8.33740280301586,8.11716952142677,8.25874805959119,16308298.0650541,0.0,1.0
2005-09-28,46.81,47.29,46.39,47.25,2085500,8.18184119935372,8.26573959234005,8.10843010549069,8.25874805959119,11931575.3778882,0.0,1.0
2005-09-29,47.5,47.75,46.3,46.92,2184800,8.30244513927156,8.34614221895194,8.09269915680575,8.20106791441309,12499691.1463007,0.0,1.0
2005-09-30,48.76,49.19,47.56,47.7,4468000,8.52267842086066,8.59783739791091,8.31293243839485,8.33740280301586,25562348.9754996,0.0,1.0
2005-10-03,47.88,49.45,47.51,48.92,3764900,8.36886470038574,8.6432823607785,8.30419302245878,8.5506445518561,21539768.9475959,0.0,1.0
2005-10-04,47.28,49.01,47.18,47.79,3656700,8.26399170915283,8.56637550054104,8.24651287728068,8.3531337517008,20920734.444653,0.0,1.0
2005-10-05,46.1499,47.48,45.95,47.48,3805600,8.06646343016566,8.29894937289713,8.03152324525323,8.29894937289713,21772622.0369654,0.0,1.0
2005-10-06,45.52,46.55,44.73,46.18,6219000,7.95636426820298,8.13639623648613,7.81828149641299,8.07172455855917,35580180.9039015,0.0,1.0
2005-10-07,47.51,47.83,46.25,46.44,6059800,8.30419302245878,8.36012528444966,8.08395974086968,8.11716952142677,34669364.8884808,0.0,1.0
2005-10-10,48.03,48.5,47.49,48.25,3614100,8.39508294819396,8.47723345799307,8.30069725608435,8.43353637831269,20677011.0636421,0.0,1.0
2005-10-11,47.66,48.5,47.49,48.1,5810700,8.330411270267,8.47723345799307,8.30069725608435,8.40731813050447,33244212.4422416,0.0,1.0
2005-10-12,46.17,48.25,45.85,47.89,4943100,8.06997667537196,8.43353637831269,8.01404441338108,8.37061258357295,28280494.0064441,0.0,1.0
2005-10-13,46.8,47.26,45.89,45.9,4173500,8.18009331616651,8.2604959427784,8.02103594612994,8.02278382931715,23877453.7710939,0.0,1.0
2005-10-14,47.42,47.47,46.05,47.1,3749000,8.28846207377384,8.29720148970992,8.04900207712538,8.23252981178296,21448801.7701764,0.0,1.0
2005-10-17,47.73,47.95,46.96,47.69,3073700,8.34264645257751,8.38109988269624,8.20805944716195,8.33565491982865,17585271.2726036,0.0,1.0
2005-10-18,48.23,48.4699,47.59,48.0,3503900,8.43004061193826,8.47197232959955,8.3181760879565,8.38983929863232,20046534.1484452,0.0,1.0
2005-10-19,46.01,46.68,44.8,46.48,11686800,8.04201054437652,8.15911871791993,7.83051667872349,8.12416105417562,66862591.7651899,0.0,1.0
2005-10-20,45.21,46.38,44.9,46.26,5491900,7.90217988939931,8.10668222230347,7.84799551059564,8.08570762405689,31420291.9289495,0.0,1.0
2005-10-21,45.62,45.94,45.0,45.85,4135800,7.97384310007513,8.02977536206601,7.8654743424678,8.01404441338108,23661764.3001055,0.0,1.0
2005-10-24,47.78,47.78,45.59,45.59,4273600,8.35138586851358,8.35138586851358,7.96859945051349,7.96859945051349,24450146.504408,0.0,1.0
2005-10-25,47.97,48.2,47.25,47.75,3541000,8.38459564907067,8.42479696237662,8.25874805959119,8.34614221895194,20258790.8957574,0.0,1.0
2005-10-26,46.79,48.6,46.79,47.99,3223700,8.17834543297929,8.49471228986522,8.17834543297929,8.3880914154451,18443452.1916558,0.0,1.0
2005-10-27,45.58,46.96,45.22,46.9,3117600,7.96685156732627,8.20805944716195,7.90392777258653,8.19757214803866,17836432.2215796,0.0,1.0
2005-10-28,47.12,47.23,45.81,46.2,3327000,8.23602557815739,8.25525229321675,8.00705288063222,8.0752203249336,19034452.7845764,0.0,1.0
2005-10-31,47.25,48.29,46.77,47.44,3724400,8.25874805959119,8.44052791106155,8.17484966660486,8.29195784014827,21308060.0994518,0.0,1.0
2005-11-01,47.15,47.55,46.54,47.25,2200400,8.24126922771903,8.31118455520764,8.13464835329892,8.25874805959119,12588941.9618821,0.0,1.0
2005-11-02,48.9,48.97,47.52,47.6,3647400,8.54714878548167,8.55938396779218,8.30594090564599,8.31992397114371,20867527.2276717,0.0,1.0
2005-11-03,50.79,51.58,49.15,49.41,5015100,8.87749870786532,9.01558147965531,8.59084586516205,8.63629082802964,28692420.8475891,0.0,1.0
2005-11-04,49.68,51.13,49.21,50.98,3596700,8.68348367408445,8.93692673623063,8.60133316428534,8.9107084884224,20577462.0770321,0.0,1.0
2005-11-07,49.87,50.53,49.31,50.49,2958800,8.71669345464153,8.83205374499773,8.61881199615749,8.82506221224887,16927904.6886097,0.0,1.0
2005-11-08,51.53,51.66,50.5,50.68,4329100,9.00684206371923,9.02956454515303,8.82681009543608,8.85827199280595,24767673.4444573,0.0,1.0
2005-11-09,51.61,52.19,51.261,51.82,3553200,9.02082512921695,9.12220235407543,8.95982400598315,9.05753067614847,20328589.610507,0.0,1.0
2005-11-10,52.31,52.31,50.99,51.9,3097100,9.14317695232201,9.14317695232201,8.91245637160962,9.07151374164619,17719147.4959758,0.0,1.0
2005-11-11,54.08,54.09,52.31,52.36,4529700,9.45255227645908,9.45430015964629,9.14317695232201,9.15191636825808,25915347.3935364,0.0,1.0
2005-11-14,51.99,54.11,51.87,53.79,5014100,9.08724469033113,9.45779592602072,9.06627009208455,9.40186366402984,28686699.6414621,0.0,1.0
2005-11-15,51.64,52.83,51.51,52.7,4530100,9.0260687787786,9.23406687805719,9.0033462973448,9.2113443966234,25917635.8759872,0.0,1.0
2005-11-16,55.63,55.78,53.56,54.93,14907600,9.72347417047741,9.74969241828564,9.36166235072389,9.60112234737236,85289452.4590774,0.0,1.0
2005-11-17,54.75,56.51,51.68,55.68,22444700,9.56966045000248,9.87728789095233,9.03306031152746,9.73221358641349,128410755.158996,0.0,1.0
2005-11-18,54.36,55.6,54.2,55.2,6603600,9.5014930057011,9.71823052091577,9.47352687470566,9.64831519342716,37780556.7803512,0.0,1.0
2005-11-21,54.2,54.4,53.8,54.32,4055000,9.47352687470566,9.50848453844996,9.40361154721705,9.49450147295224,23199490.8450427,0.0,1.0
2005-11-22,54.1,54.57,53.82,54.08,3077600,9.4560480428335,9.53819855263261,9.40710731359148,9.45255227645908,17607583.976499,0.0,1.0
2005-11-23,53.79,54.3,53.24,54.27,2762800,9.40186366402984,9.49100570657781,9.30573008873301,9.48576205701616,15806548.2877149,0.0,1.0
2005-11-25,54.23,54.23,53.13,53.95,951600,9.4787705242673,9.4787705242673,9.28650337367364,9.42982979502528,5444299.75046674,0.0,1.0
2005-11-28,52.12,54.2,51.87,54.08,3415200,9.10996717176492,9.47352687470566,9.06627009208455,9.45255227645908,19539063.164979,0.0,1.0
2005-11-29,51.6,52.83,51.59,52.6,3084000,9.01907724602974,9.23406687805719,9.01732936284252,9.19386556475125,17644199.6957119,0.0,1.0
2005-11-30,50.69,51.89,50.69,51.45,4729500,8.86001987599317,9.06976585845898,8.86001987599317,8.99285899822151,27058444.3777138,0.0,1.0
2005-12-01,52.99,53.39,50.73,51.14,4965500,9.26203300905263,9.33194833654124,8.86701140874203,8.93867461941785,28408649.0236892,0.0,1.0
2005-12-02,53.58,53.63,52.73,52.88,3254200,9.36515811709832,9.3738975330344,9.21658804618504,9.24280629399327,18617948.9785297,0.0,1.0
2005-12-05,54.39,54.63,53.83,53.85,4129300,9.50673665526274,9.5486858517559,9.4088551967787,9.41235096315313,23624576.4602799,0.0,1.0
2005-12-06,53.36,55.0,53.3,54.48,2808600,9.32670468697959,9.61335752968286,9.3162173878563,9.52246760394768,16068579.5283322,0.0,1.0
2005-12-07,52.49,53.76,51.73,53.43,3372100,9.17463884969188,9.39662001446819,9.04179972746353,9.3389398692901,19292479.1809047,0.0,1.0
2005-12-08,52.62,52.95,51.75,52.69,2918800,9.19736133112568,9.25504147630377,9.04529549383797,9.20959651343618,16699056.4435291,0.0,1.0
2005-12-09,51.98,53.17,51.9,52.77,2065600,9.08549680714391,9.2934949064225,9.07151374164619,9.2235795789339,11817723.3759606,0.0,1.0
2005-12-12,51.68,52.53,51.09,52.01,2835600,9.03306031152746,9.18163038244074,8.92993520348177,9.09074045670556,16223052.0937616,0.0,1.0
2005-12-13,53.95,54.25,51.33,52.01,6847900,9.42982979502528,9.48226629064173,8.97188439997493,9.09074045670556,39178247.4371808,0.0,1.0
2005-12-14,52.1,54.1,51.92,54.0,4494800,9.10647140539049,9.4560480428335,9.07500950802062,9.43856921096135,25715677.2997036,0.0,1.0
2005-12-15,52.6,53.24,51.6,53.1,3562300,9.19386556475125,9.30573008873301,9.01907724602974,9.281259724112,20380652.5862628,0.0,1.0
2005-12-16,50.69,52.76,50.56,52.73,6169400,8.86001987599317,9.22183169574669,8.83729739455937,9.21658804618504,35296409.0800016,0.0,1.0
2005-12-19,50.58,51.7,50.13,51.31,3489000,8.8407931609338,9.03655607790189,8.76213841750912,8.9683886336005,19961288.1771527,0.0,1.0
2005-12-20,51.62,51.68,50.48,50.7,3192500,9.02257301240417,9.03306031152746,8.82331432906165,8.86176775918038,18264950.5604929,0.0,1.0
2005-12-21,54.07,54.11,51.78,51.9,4728900,9.45080439327186,9.45779592602072,9.05053914339961,9.07151374164619,27055011.6540376,0.0,1.0
2005-12-22,55.4,55.4,53.12,53.19,3642600,9.68327285717146,9.68327285717146,9.28475549048643,9.29699067279693,20840065.4382621,0.0,1.0
2005-12-23,54.56,55.75,54.15,55.5,1804500,9.5364506694454,9.74444876872399,9.46478745876958,9.70075168904361,10323916.4561972,0.0,1.0
2005-12-27,54.18,55.4,53.92,55.0,1789800,9.47003110833123,9.68327285717146,9.42458614546363,9.61335752968286,10239814.7261301,0.0,1.0
2005-12-28,53.44,54.54,53.0,54.47,2107900,9.34068775247731,9.53295490307097,9.26378089223985,9.52071972076046,12059730.3951333,0.0,1.0
2005-12-29,52.84,53.55,52.57,53.3,1655100,9.23581476124441,9.35991446753668,9.1886219151896,9.3162173878563,9469168.26082126,0.0,1.0
2005-12-30,52.57,53.5,52.13,52.5,2081400,9.1886219151896,9.3511750516006,9.11171505495214,9.1763867328791,11908118.4327674,0.0,1.0
2006-01-03,54.7,55.33,52.48,53.0,4307100,9.56092103406641,9.67103767486096,9.17289096650466,9.26378089223985,24641806.909663,0.0,1.0
2006-01-04,55.45,55.97,54.61,54.83,4336100,9.69201227310754,9.78290219884272,9.54519008538147,9.5836435155002,24807721.8873464,0.0,1.0
2006-01-05,56.62,57.26,56.0,56.44,4495700,9.8965146060117,10.0083791299935,9.78814584840437,9.86505270864183,25720826.3852179,0.0,1.0
2006-01-06,57.03,57.65,56.64,57.1,3722900,9.96817781668752,10.0765465742949,9.90001037238613,9.98041299899803,21299478.2902613,0.0,1.0
2006-01-09,57.91,58.93,57.56,58.93,4041000,10.1219915371624,10.3002756222584,10.0608156256099,10.3002756222584,23119393.9592646,0.0,1.0
2006-01-10,57.09,58.05,56.3,57.95,4004300,9.97866511581081,10.1464619017835,9.84058234402082,10.1289830699113,22909425.6944031,0.0,1.0
2006-01-11,56.93,57.6,56.74,57.25,3001300,9.95069898481537,10.0678071583588,9.91748920425828,10.0066312468063,17171055.9490078,0.0,1.0
2006-01-12,58.44,58.46,56.5,57.36,4291000,10.2146293460848,10.2181251124593,9.87554000776512,10.0258579618656,24549695.4910182,0.0,1.0
2006-01-13,59.4,59.75,58.55,58.67,3249600,10.3824261320575,10.44360204361,10.2338560611442,10.2548306593908,18591631.4303454,0.0,1.0
2006-01-17,59.06,59.28,58.3,58.72,2953300,10.3229981036922,10.3614515338109,10.1901589814638,10.2635700753269,16896438.0549111,0.0,1.0
2006-01-18,58.62,58.86,57.52,58.83,3656400,10.2460912434547,10.2880404399479,10.0538240928611,10.2827967903862,20919018.0828149,0.0,1.0
2006-01-19,59.16,59.38,57.53,58.7,3076600,10.3404769355643,10.3789303656831,10.0555719760483,10.2600743089524,17601862.770372,0.0,1.0
2006-01-20,57.557,60.14,57.25,59.19,4897300,10.0602912606538,10.5117694879114,10.0066312468063,10.345720585126,28018462.7658267,0.0,1.0
2006-01-23,56.39,57.32,55.7,57.25,3864300,9.85631329270575,10.0188664291168,9.73570935278792,10.0066312468063,22108456.8366211,0.0,1.0
2006-01-24,58.01,58.73,56.8,57.7,4925800,10.1394703690346,10.2653179585141,9.92797650338157,10.0852859902309,28181517.1404467,0.0,1.0
2006-01-25,57.36,58.65,57.01,58.28,2967000,10.0258579618656,10.2513348930164,9.96468205031309,10.1866632150894,16974818.5788513,0.0,1.0
2006-01-26,58.91,59.0,57.45,58.0,3205100,10.296779855884,10.3125108045689,10.0415889105506,10.1377224858474,18337037.7576932,0.0,1.0
2006-01-27,59.74,60.0,58.05,59.0,4039600,10.4418541604228,10.4872991232904,10.1464619017835,10.3125108045689,23111384.2706867,0.0,1.0
2006-01-30,57.9,60.02,57.4,60.0,7001700,10.1202436539752,10.4907948896648,10.0328494946145,10.4872991232904,40058168.9395157,0.0,1.0
2006-01-31,60.87,61.29,57.6,57.77,11495700,10.6393649605781,10.7127760544411,10.0678071583588,10.0975211725414,65769269.2743176,0.0,1.0
2006-02-01,61.51,61.67,59.561,60.84,8167700,10.7512294845599,10.7791956155553,10.4105670513717,10.6341213110165,46729095.283614,0.0,1.0
2006-02-02,60.71,61.07,59.95,61.07,5570500,10.6113988295827,10.6743226243224,10.4785597073543,10.6743226243224,31869978.7305327,0.0,1.0
2006-02-03,60.7,61.5,59.9,60.03,4440600,10.6096509463954,10.7494816013727,10.4698202914182,10.492542772852,25405587.9276195,0.0,1.0
2006-02-06,60.02,60.89,59.45,60.87,3485200,10.4907948896648,10.6428607269525,10.3911655479936,10.6393649605781,19939547.5938701,0.0,1.0
2006-02-07,60.34,60.73,59.62,60.1,3405900,10.5467271516557,10.6148945959571,10.4208795621762,10.5047779551625,19485855.9479978,0.0,1.0
2006-02-08,59.38,60.74,59.01,60.7,3943000,10.3789303656831,10.6166424791443,10.3142586877561,10.6096509463954,22558715.758817,0.0,1.0
2006-02-09,58.33,59.77,57.38,59.77,7051200,10.1954026310255,10.4470978099844,10.02935372824,10.4470978099844,40341368.6428027,0.0,1.0
2006-02-10,59.1,59.35,57.68,58.3,4839500,10.329989636441,10.3736867161214,10.0817902238565,10.1901589814638,27687777.0516855,0.0,1.0
2006-02-13,59.18,59.61,58.5,59.09,2914100,10.3439727019388,10.419131678989,10.2251166452081,10.3282417532538,16672166.7747321,0.0,1.0
2006-02-14,60.29,60.43,58.7,59.37,3966200,10.5379877357196,10.5624581003406,10.2600743089524,10.3771824824958,22691447.7409639,0.0,1.0
2006-02-15,61.19,61.19,59.96,60.41,3222600,10.695297222569,10.695297222569,10.4803075905415,10.5589623339662,18437158.864916,0.0,1.0
2006-02-16,61.5,61.87,60.99,61.4,3916300,10.7494816013727,10.8141532792996,10.6603395588247,10.7320027695005,22405959.5552257,0.0,1.0
2006-02-17,61.46,62.23,61.01,61.5,2929600,10.7424900686238,10.8770770740394,10.6638353251991,10.7494816013727,16760845.4697009,0.0,1.0
2006-02-21,59.98,61.96,59.38,61.83,4139600,10.483803356916,10.8298842279845,10.3789303656831,10.8071617465508,23683504.883388,0.0,1.0
2006-02-22,61.87,62.07,59.91,60.15,3773800,10.8141532792996,10.8491109430439,10.4715681746055,10.5135173710986,21590687.6821263,0.0,1.0
2006-02-23,61.28,62.6,60.95,61.9,2882500,10.7110281712539,10.9417487519663,10.6533480260758,10.8193969288613,16491376.6611186,0.0,1.0
2006-02-24,61.66,61.99,60.21,61.41,2216900,10.7774477323681,10.8351278775462,10.5240046702219,10.7337506526877,12683341.8629778,0.0,1.0
2006-02-27,63.67,63.97,61.85,62.05,3749800,11.1287722529983,11.1812087486148,10.8106575129252,10.8456151766695,21453378.735078,0.0,1.0
2006-02-28,62.27,63.57,61.9,63.23,3421500,10.8840686067882,11.1112934211262,10.8193969288613,11.0518653927609,19575106.7635792,0.0,1.0
2006-03-01,61.05,62.49,60.87,62.35,4559000,10.670826857948,10.9225220369069,10.6393649605781,10.8980516722859,26082978.7330578,0.0,1.0
2006-03-02,61.29,61.64,60.71,61.05,2584400,10.7127760544411,10.7739519659937,10.6113988295827,10.670826857948,14785885.1146556,0.0,1.0
2006-03-03,60.09,61.28,60.09,60.78,3157300,10.5030300719753,10.7110281712539,10.5030300719753,10.6236340118932,18063564.1048221,0.0,1.0
2006-03-06,59.5,60.37,58.85,60.2,2767500,10.3999049639296,10.5519708012174,10.2862925567607,10.5222567870347,15833437.956512,0.0,1.0
2006-03-07,59.09,59.77,58.59,59.3,2478100,10.3282417532538,10.4470978099844,10.2408475938931,10.3649473001853,14177720.903354,0.0,1.0
2006-03-08,60.78,61.3,58.4,59.18,3765000,10.6236340118932,10.7145239376284,10.207637813336,10.3439727019388,21540341.0682085,0.0,1.0
2006-03-09,60.57,61.53,60.4,61.15,3066800,10.5869284649617,10.7547252509343,10.557214450779,10.6883056898201,17545794.9503272,0.0,1.0
2006-03-10,61.09,61.5,59.0,59.0,2415900,10.6778183906968,10.7494816013727,10.3125108045689,10.3125108045689,13821861.8822537,0.0,1.0
2006-03-13,61.49,61.92,60.84,61.1,2396700,10.7477337181854,10.8228926952357,10.6341213110165,10.6795662738841,13712014.7246151,0.0,1.0
2006-03-14,62.87,62.95,61.1,61.4,3608900,10.9889415980211,11.0029246635188,10.6795662738841,10.7320027695005,20647260.7917817,0.0,1.0
2006-03-15,63.74,63.75,62.5,62.89,2975600,11.1410074353088,11.142755318496,10.9242699200942,10.9924373643955,17024020.9515436,0.0,1.0
2006-03-16,62.89,64.66,62.78,64.22,5563800,10.9924373643955,11.3018126885326,10.9732106493362,11.2249058282952,31831646.6494819,0.0,1.0
2006-03-17,63.31,63.71,62.68,62.91,3953700,11.0658484582586,11.1357637857472,10.955731817464,10.99593313077,22619932.6643761,0.0,1.0
2006-03-20,63.02,64.0,62.08,64.0,2701800,11.0151598458293,11.1864523981764,10.8508588262311,11.1864523981764,15457554.7139671,0.0,1.0
2006-03-21,62.3,64.05,62.05,63.43,3181200,10.8893122563499,11.1951918141125,10.8456151766695,11.0868230565052,18200300.9312576,0.0,1.0
2006-03-22,62.7,62.89,61.52,62.1,3093300,10.9592275838385,10.9924373643955,10.7529773677471,10.8543545926056,17697406.9126931,0.0,1.0
2006-03-23,62.02,62.72,61.32,62.65,2120600,10.8403715271078,10.9627233502129,10.7180197040028,10.9504881679024,12132389.7129464,0.0,1.0
2006-03-24,62.34,62.81,61.75,62.55,1658000,10.8963037890987,10.9784542988978,10.793178681053,10.9330093360302,9485759.75858962,0.0,1.0
2006-03-27,62.44,62.47,61.47,62.08,2250000,10.9137826209709,10.9190262705325,10.744237951811,10.8508588262311,12872713.785782,0.0,1.0
2006-03-28,61.64,63.22,61.18,63.2,2860800,10.7739519659937,11.0501175095736,10.6935493393818,11.0466217431992,16367226.4881623,0.0,1.0
2006-03-29,62.02,62.48,61.34,61.8,2348200,10.8403715271078,10.9207741537197,10.7215154703772,10.8019180969891,13434536.2274549,0.0,1.0
2006-03-30,61.67,62.75,61.5,62.26,2085900,10.7791956155553,10.9679669997745,10.7494816013727,10.882320723601,11933863.860339,0.0,1.0
2006-03-31,62.22,62.95,61.67,61.93,2676200,10.8753291908521,11.0029246635188,10.7791956155553,10.8246405784229,15311091.8371155,0.0,1.0
2006-04-03,63.49,63.83,62.22,62.71,3356400,11.0973103556285,11.1567383839938,10.8753291908521,10.9609754670257,19202656.2447105,0.0,1.0
2006-04-04,64.53,65.0,63.33,63.85,4415100,11.2790902070988,11.3612407168979,11.069344224633,11.1602341503682,25259697.1713806,0.0,1.0
2006-04-05,63.91,64.74,63.72,64.24,3015400,11.1707214494915,11.3157957540303,11.1375116689344,11.2284015946696,17251724.9553987,0.0,1.0
2006-04-06,61.71,63.87,61.35,63.87,4819900,10.7861871483042,11.1637299167426,10.7232633535644,11.1637299167426,27575641.4115958,0.0,1.0
2006-04-07,61.5,62.75,61.36,62.36,2873400,10.7494816013727,10.9679669997745,10.7250112367516,10.8997995554731,16439313.6853626,0.0,1.0
2006-04-10,61.87,62.5,60.7,61.59,2777700,10.8141532792996,10.9242699200942,10.6096509463954,10.7652125500576,15891794.2590075,0.0,1.0
2006-04-11,60.41,62.31,60.08,62.31,3054700,10.5589623339662,10.8910601395371,10.5012821887881,10.8910601395371,17476568.3561904,0.0,1.0
2006-04-12,61.09,61.81,59.83,60.49,3874700,10.6778183906968,10.8036659801763,10.4575851091077,10.5729453994639,22167957.3803421,0.0,1.0
2006-04-13,61.43,61.9,60.57,61.09,2238700,10.7372464190621,10.8193969288613,10.5869284649617,10.6778183906968,12808064.1565468,0.0,1.0
2006-04-17,61.19,61.95,60.07,61.52,2632300,10.695297222569,10.8281363447973,10.4995343056009,10.7529773677471,15059930.8881395,0.0,1.0
2006-04-18,61.84,62.48,60.76,61.31,5597800,10.808909629738,10.9207741537197,10.6201382455187,10.7162718208156,32026167.6578002,0.0,1.0
2006-04-19,65.13,65.35,62.94,62.99,8847700,11.3839631983317,11.4224166284505,11.0011767803316,11.0099161962677,50619515.4499839,0.0,1.0
2006-04-20,65.16,66.2,64.7,65.62,21394800,11.3892068478934,11.5709866993637,11.3088042212815,11.4696094745053,122404060.846244,0.0,1.0
2006-04-21,64.52,65.86,64.15,65.54,5954300,11.2773423239116,11.5115586709984,11.2126706459846,11.4556264090075,34065777.6420809,0.0,1.0
2006-04-24,63.54,64.715,62.32,64.52,4647000,11.1060497715645,11.3114260460623,10.8928080227243,11.2773423239116,26586444.8722352,0.0,1.0
2006-04-25,61.42,63.87,61.01,63.85,5472100,10.7354985358749,11.1637299167426,10.6638353251991,11.1602341503682,31307012.0476347,0.0,1.0
2006-04-26,57.31,61.26,56.22,61.26,14782200,10.0171185459295,10.7075324048795,9.8265992785231,10.7075324048795,84572013.2107501,0.0,1.0
2006-04-27,56.78,57.82,55.9,57.55,11532800,9.92448073700714,10.1062605884775,9.77066701653222,10.0590677424227,65981526.0216298,0.0,1.0
2006-04-28,57.5,58.1,56.75,57.04,4464200,10.0503283264866,10.1552013177195,9.9192370874455,9.96992569987473,25540608.392217,0.0,1.0
2006-05-01,57.89,58.74,57.24,57.86,5224100,10.118495770788,10.2670658417013,10.004883363619,10.1132521212264,29888152.9281351,0.0,1.0
2006-05-02,54.8,58.2,53.72,58.11,15530200,9.57839986593856,10.1726801495917,9.38962848171933,10.1569492009067,88851475.3937564,0.0,1.0
2006-05-03,56.11,56.23,54.62,54.8,8428500,9.80737256346373,9.82834716171031,9.54693796856869,9.57839986593856,48221185.8415395,0.0,1.0
2006-05-04,55.2,56.75,55.02,56.47,5378100,9.64831519342716,9.9192370874455,9.61685329605729,9.87029635820348,30769218.6716953,0.0,1.0
2006-05-05,56.25,56.36,54.27,55.67,7017000,9.83184292808475,9.85106964314411,9.48576205701616,9.73046570322627,40145703.3932588,0.0,1.0
2006-05-08,56.52,57.05,56.25,56.25,4511000,9.87903577413955,9.97167358306195,9.83184292808475,9.83184292808475,25808360.8389612,0.0,1.0
2006-05-09,57.35,57.63,56.53,56.65,4092400,10.0241100786784,10.0730508079204,9.88078365732677,9.90175825557335,23413463.9541931,0.0,1.0
2006-05-10,56.79,58.37,56.74,57.23,5512800,9.92622862019436,10.2023941637743,9.91748920425828,10.0031354804318,31539865.1370041,0.0,1.0
2006-05-11,56.6,57.25,56.24,56.95,4433700,9.89301883963727,10.0066312468063,9.83009504489753,9.9541947511898,25366111.605343,0.0,1.0
2006-05-12,55.54,56.46,54.77,56.29,3965400,9.70774322179247,9.86854847501626,9.57315621637692,9.8388344608336,22686870.7760623,0.0,1.0
2006-05-15,57.08,57.65,56.1,56.38,6041900,9.9769172326236,10.0765465742949,9.80562468027652,9.85456540951854,34566955.2988073,0.0,1.0
2006-05-16,56.74,57.66,55.89,56.81,3861100,9.91748920425828,10.0782944574821,9.768919133345,9.92972438656879,22090148.9770147,0.0,1.0
2006-05-17,55.8,56.75,55.21,56.31,4737200,9.75318818466007,9.9192370874455,9.65006307661438,9.84233022720804,27102497.6648918,0.0,1.0
2006-05-18,53.75,56.23,53.02,56.05,6195100,9.39487213128098,9.82834716171031,9.26727665861428,9.79688526434044,35443444.0774659,0.0,1.0
2006-05-19,54.94,55.0,52.55,53.7,7026000,9.60287023055957,9.61335752968286,9.18512614881517,9.3861327153449,40197194.248402,0.0,1.0
2006-05-22,54.68,55.01,53.38,54.32,3969400,9.55742526769198,9.61510541287008,9.33020045335402,9.49450147295224,22709755.6005703,0.0,1.0
2006-05-23,53.77,55.75,53.59,55.25,4351600,9.39836789765541,9.74444876872399,9.36690600028554,9.65705460936324,24896400.5823151,0.0,1.0
2006-05-24,55.5,56.51,54.15,54.62,11878700,9.70075168904361,9.87728789095233,9.46478745876958,9.54693796856869,67960491.220964,0.0,1.0
2006-05-25,55.8,56.0,55.04,55.54,3905400,9.75318818466007,9.78814584840437,9.62034906243172,9.70774322179247,22343598.4084414,0.0,1.0
2006-05-26,57.16,57.58,55.25,56.25,4361800,9.99090029812131,10.0643113919843,9.65705460936324,9.83184292808475,24954756.8848107,0.0,1.0
2006-05-30,55.77,57.18,55.75,57.18,3524800,9.74794453509842,9.99439606449575,9.74444876872399,9.99439606449575,20166107.3564998,0.0,1.0
2006-05-31,57.33,57.35,55.75,56.01,4131600,10.020614312304,10.0241100786784,9.74444876872399,9.78989373159158,23637735.2343719,0.0,1.0
2006-06-01,58.66,58.88,57.72,58.13,5850500,10.2530827762036,10.2915362063223,10.0887817566054,10.1604449672812,33471916.4460967,0.0,1.0
2006-06-02,58.4,59.4,57.83,58.99,4707500,10.207637813336,10.3824261320575,10.1080084716647,10.3107629213817,26932577.8429195,0.0,1.0
2006-06-05,56.49,58.52,56.34,57.94,2945400,9.87379212457791,10.2286124115826,9.84757387676968,10.1272351867241,16851240.5265077,0.0,1.0
2006-06-06,56.59,57.575,56.05,56.47,4266400,9.89127095645006,10.0634374503907,9.79688526434044,9.87029635820348,24408953.8202935,0.0,1.0
2006-06-07,56.81,57.98,56.59,56.59,5061400,9.92972438656879,10.134226719473,9.89127095645006,9.89127095645006,28957312.6912698,0.0,1.0
2006-06-08,56.57,56.8,55.2,56.39,6485700,9.88777519007563,9.92797650338157,9.64831519342716,9.85631329270575,37106026.5779762,0.0,1.0
2006-06-09,57.46,58.25,56.65,56.81,4205600,10.0433367937378,10.1814195655278,9.90175825557335,9.92972438656879,24061104.487771,0.0,1.0
2006-06-12,56.16,57.75,56.02,56.87,3630000,9.81611197939981,10.094025406167,9.7916416147788,9.94021168569208,20767978.2410617,0.0,1.0
2006-06-13,57.02,57.75,55.6,56.18,5182500,9.9664299335003,10.094025406167,9.71823052091577,9.81960774577424,29650150.7532513,0.0,1.0
2006-06-14,56.94,57.34,55.88,56.8,3965300,9.95244686800258,10.0223621954912,9.76717125015779,9.92797650338157,22686298.6554495,0.0,1.0
2006-06-15,58.59,58.82,56.71,56.84,5790900,10.2408475938931,10.281048907199,9.91224555469664,9.93496803613043,33130932.5609266,0.0,1.0
2006-06-16,57.86,58.75,57.56,58.31,4591700,10.1132521212264,10.2688137248885,10.0608156256099,10.191906864651,26270062.1734112,0.0,1.0
2006-06-19,56.11,57.97,55.75,57.8,4219100,9.80737256346373,10.1324788362857,9.74444876872399,10.1027648221031,24138340.7704858,0.0,1.0
2006-06-20,55.24,56.25,54.53,56.25,4337200,9.65530672617602,9.83184292808475,9.53120701988375,9.83184292808475,24814015.2140861,0.0,1.0
2006-06-21,56.01,56.66,55.3,55.49,3836800,9.78989373159158,9.90350613876056,9.66579402529931,9.6990038058564,21951123.6681282,0.0,1.0
2006-06-22,54.95,56.66,54.75,55.71,2804900,9.60461811374679,9.90350613876056,9.56966045000248,9.73745723597513,16047411.0656622,0.0,1.0
2006-06-23,55.57,56.21,54.67,54.67,2236600,9.71298687135412,9.82485139533588,9.55567738450477,9.55567738450477,12796049.62368,0.0,1.0
2006-06-26,55.79,55.84,55.1,55.5,2113400,9.75144030147285,9.76017971740893,9.63083636155501,9.70075168904361,12091197.0288319,0.0,1.0
2006-06-27,55.18,56.33,54.774,55.85,3116600,9.64481942705273,9.84582599358246,9.5738553696518,9.76192760059614,17830711.0154526,0.0,1.0
2006-06-28,56.09,56.22,54.86,55.44,2602200,9.8038767970893,9.8265992785231,9.58888716506185,9.69026438992032,14887722.5837164,0.0,1.0
2006-06-29,58.95,59.03,56.33,56.5,7143200,10.3037713886328,10.3177544541305,9.84582599358246,9.87554000776512,40867719.6064881,0.0,1.0
2006-06-30,59.16,59.68,58.54,59.05,4163400,10.3404769355643,10.4313668612995,10.232108177957,10.321250220505,23819669.5892111,0.0,1.0
2006-07-03,59.26,59.39,58.75,59.14,1029300,10.3579557674365,10.3806782488703,10.2688137248885,10.3369811691899,5888837.46653574,0.0,1.0
2006-07-05,58.99,59.21,58.1,58.64,3270100,10.3107629213817,10.3492163515004,10.1552013177195,10.2495870098291,18708916.1559492,0.0,1.0
2006-07-06,60.1,60.24,58.94,58.94,2880500,10.5047779551625,10.5292483197836,10.3020235054456,10.3020235054456,16479934.2488646,0.0,1.0
2006-07-07,60.76,61.27,59.52,59.86,4507000,10.6201382455187,10.7092802880667,10.4034007303041,10.4628287586694,25785476.0144532,0.0,1.0
2006-07-10,61.6,61.9,60.8,61.12,4230800,10.7669604332448,10.8193969288613,10.6271297782676,10.6830620402585,24205278.8821718,0.0,1.0
2006-07-11,61.76,62.56,60.66,61.82,6081700,10.7949265642402,10.9347572192175,10.6026594136466,10.8054138633635,34794659.3026626,0.0,1.0
2006-07-12,61.79,62.5,60.91,61.76,7674900,10.8001702138019,10.9242699200942,10.646356493327,10.7949265642402,43909684.9042215,0.0,1.0
2006-07-13,61.1,61.9,60.72,61.3,4256800,10.6795662738841,10.8193969288613,10.6131467127699,10.7145239376284,24354030.2414741,0.0,1.0
2006-07-14,59.91,61.32,59.15,61.25,3586100,10.4715681746055,10.7180197040028,10.3387290523771,10.7057845216923,20516817.2920857,0.0,1.0
2006-07-17,59.4,60.5,59.25,59.71,3641200,10.3824261320575,10.5746932826511,10.3562078842493,10.4366105108612,20832055.7496842,0.0,1.0
2006-07-18,60.25,60.68,59.27,59.76,5632800,10.5309962029708,10.606155180021,10.3597036506237,10.4453499267972,32226409.8722457,0.0,1.0
2006-07-19,61.23,61.89,60.07,60.4,5270600,10.7022887553178,10.817649045674,10.4995343056009,10.557214450779,30154189.0130414,0.0,1.0
2006-07-20,59.35,61.61,58.32,61.03,8136500,10.3736867161214,10.768708316432,10.1936547478383,10.6673310915735,46550593.6524514,0.0,1.0
2006-07-21,59.71,60.25,58.02,58.17,6774400,10.4366105108612,10.5309962029708,10.1412182522218,10.16743650003,38757738.7868451,0.0,1.0
2006-07-24,60.41,60.61,59.36,60.02,3888800,10.5589623339662,10.5939199977105,10.3754345993086,10.4907948896648,22248626.386733,0.0,1.0
2006-07-25,61.89,62.09,60.14,60.2,3816300,10.817649045674,10.8526067094183,10.5117694879114,10.5222567870347,21833838.9425245,0.0,1.0
2006-07-26,62.36,62.96,61.59,61.59,3490600,10.8997995554731,11.0046725467061,10.7652125500576,10.7652125500576,19970442.106956,0.0,1.0
2006-07-27,61.21,62.84,60.55,62.47,2459300,10.6987929889434,10.9836979484595,10.5834326985872,10.9190262705325,14070162.2281661,0.0,1.0
2006-07-28,62.48,62.48,60.8,61.73,2915400,10.9207741537197,10.9207741537197,10.6271297782676,10.7896829146786,16679604.3426973,0.0,1.0
2006-07-31,61.52,62.49,60.86,62.48,3746000,10.7529773677471,10.9225220369069,10.6376170773909,10.9207741537197,21431638.1517953,0.0,1.0
2006-08-01,60.71,61.51,60.35,61.45,3560600,10.6113988295827,10.7512294845599,10.5484750348429,10.7407421854366,20370926.5358468,0.0,1.0
2006-08-02,61.6,62.1,60.75,60.75,3190000,10.7669604332448,10.8543545926056,10.6183903623315,10.6183903623315,18250647.5451754,0.0,1.0
2006-08-03,62.07,62.37,60.63,61.51,2971700,10.8491109430439,10.9015474386604,10.5974157640849,10.7512294845599,17001708.2476482,0.0,1.0
2006-08-04,61.33,63.0,60.91,62.8,2114900,10.71976758719,11.0116640794549,10.646356493327,10.9767064157106,12099778.8380224,0.0,1.0
2006-08-07,61.93,62.11,61.06,61.46,1800900,10.8246405784229,10.8561024757928,10.6725747411352,10.7424900686238,10303320.1141399,0.0,1.0
2006-08-08,61.58,61.93,60.71,61.9,2664400,10.7634646668704,10.8246405784229,10.6113988295827,10.8193969288613,15243581.6048167,0.0,1.0
2006-08-09,61.68,62.98,61.43,61.96,2842600,10.7809434987425,11.0081683130805,10.7372464190621,10.8298842279845,16263100.5366507,0.0,1.0
2006-08-10,61.86,62.63,61.31,61.7,3182500,10.8124053961124,10.946992401528,10.7162718208156,10.784439265117,18207738.4992228,0.0,1.0
2006-08-11,62.05,62.34,61.55,61.7,2367400,10.8456151766695,10.8963037890987,10.7582210173087,10.784439265117,13544383.3850935,0.0,1.0
2006-08-14,61.53,63.27,61.53,62.89,4484300,10.7547252509343,11.0588569255097,10.7547252509343,10.9924373643955,25655604.6353699,0.0,1.0
2006-08-15,62.22,62.79,61.32,62.41,3916200,10.8753291908521,10.9749585325234,10.7180197040028,10.9085389714092,22405387.4346132,0.0,1.0
2006-08-16,64.0,64.06,62.55,62.63,4873500,11.1864523981764,11.1969396972997,10.9330093360302,10.946992401528,27882298.0600039,0.0,1.0
2006-08-17,63.98,64.99,63.88,64.16,3630200,11.182956631802,11.3594928337107,11.1654777999298,11.2144185291719,20769122.482287,0.0,1.0
2006-08-18,63.65,64.46,63.24,64.05,3550600,11.1252764866239,11.2668550247883,11.0536132759481,11.1951918141125,20313714.4745767,0.0,1.0
2006-08-21,63.63,63.99,62.9,63.65,2919100,11.1217807202495,11.1847045149892,10.9941852475828,11.1252764866239,16700772.8053672,0.0,1.0
2006-08-22,63.46,64.1,63.09,63.5,2668400,11.0920667060668,11.2039312300486,11.0273950281398,11.0990582388157,15266466.4293248,0.0,1.0
2006-08-23,63.14,63.74,62.55,63.69,2345600,11.0361344440759,11.1410074353088,10.9330093360302,11.1322680193728,13419661.0915246,0.0,1.0
2006-08-24,63.7,64.13,63.16,63.17,2113700,11.13401590256,11.2091748796102,11.0396302104504,11.0413780936376,12092913.39067,0.0,1.0
2006-08-25,63.2,63.8,63.07,63.35,2436300,11.0466217431992,11.1514947344321,11.0238992617654,11.0728399910074,13938574.4872448,0.0,1.0
2006-08-28,64.47,64.68,63.0,63.27,2592200,11.2686029079755,11.305308454907,11.0116640794549,11.0588569255097,14830510.5224463,0.0,1.0
2006-08-29,64.04,64.65,63.21,64.12,2826500,11.1934439309253,11.3000648053454,11.0483696263864,11.207426996423,16170989.1180057,0.0,1.0
2006-08-30,63.46,64.2,63.32,64.065,2315500,11.0920667060668,11.2214100619207,11.0675963414458,11.1978136388933,13247452.7871015,0.0,1.0
2006-08-31,63.4,63.91,63.03,63.91,2437800,11.0815794069435,11.1707214494915,11.0169077290166,11.1707214494915,13947156.2964353,0.0,1.0
2006-09-01,63.33,64.09,63.09,63.64,1965900,11.069344224633,11.2021833468614,11.0273950281398,11.1235286034367,11247319.1250973,0.0,1.0
2006-09-05,62.86,63.6,62.54,63.6,2511300,10.9871937148339,11.1165370706878,10.931261452843,11.1165370706878,14367664.9467708,0.0,1.0
2006-09-06,61.54,62.86,60.94,62.56,4530400,10.7564731341215,10.9871937148339,10.6516001428886,10.9347572192175,25919352.2378253,0.0,1.0
2006-09-07,61.82,62.4,61.426,61.73,3734300,10.8054138633635,10.906791088222,10.7365472657873,10.7896829146786,21364700.0401093,0.0,1.0
2006-09-08,63.69,64.1,61.78,61.86,3869700,11.1322680193728,11.2039312300486,10.7984223306147,10.8124053961124,22139351.3497069,0.0,1.0
2006-09-11,63.45,63.62,62.63,63.3,3755000,11.0903188228796,11.1200328370622,10.946992401528,11.0641005750714,21483129.0069384,0.0,1.0
2006-09-12,63.84,63.99,62.5,63.52,3217500,11.158486267181,11.1847045149892,10.9242699200942,11.1025540051901,18407980.7136683,0.0,1.0
2006-09-13,63.7,63.85,63.15,63.67,2380600,11.13401590256,11.1602341503682,11.0378823272631,11.1287722529983,13619903.30597,0.0,1.0
2006-09-14,63.491,63.94,63.22,63.61,2141800,11.0974851439472,11.1759650990531,11.0501175095736,11.118284953875,12253679.2828391,0.0,1.0
2006-09-15,64.75,64.91,63.78,63.84,5855400,11.3175436372176,11.345509768213,11.1479989680577,11.158486267181,33499950.356119,0.0,1.0
2006-09-18,64.82,65.4,64.21,64.78,3251700,11.3297788195281,11.4311560443865,11.2231579451079,11.3227872867792,18603645.9632121,0.0,1.0
2006-09-19,64.96,65.09,64.43,64.85,3096000,11.3542491841491,11.3769716655829,11.2616113752267,11.3350224690897,17712854.169236,0.0,1.0
2006-09-20,64.95,65.66,64.55,64.85,4586100,11.3525013009619,11.4766010072541,11.2825859734732,11.3350224690897,26238023.4190999,0.0,1.0
2006-09-21,64.24,65.12,64.21,65.0,3588500,11.2284015946696,11.3822153151445,11.2231579451079,11.3612407168979,20530548.1867905,0.0,1.0
2006-09-22,64.78,65.1,64.1,64.3,3922100,11.3227872867792,11.3787195487701,11.2039312300486,11.2388888937929,22439142.5507625,0.0,1.0
2006-09-25,66.17,66.17,64.5,65.25,3551400,11.5657430498021,11.5657430498021,11.2738465575372,11.4049377965783,20318291.4394783,0.0,1.0
2006-09-26,66.78,66.84,65.7,65.93,4141600,11.6723639242222,11.6828512233455,11.483592540003,11.5237938533089,23694947.2956422,0.0,1.0
2006-09-27,67.33,67.39,66.16,66.89,4664900,11.768497499519,11.7789847986423,11.5639951666149,11.6915906392816,26688854.4619088,0.0,1.0
2006-09-28,68.63,68.63,67.42,67.45,4310200,11.995722313857,11.995722313857,11.784228448204,11.7894720977656,24659542.6486567,0.0,1.0
2006-09-29,68.77,69.27,68.0,68.52,4135300,12.020192678478,12.1075868378388,11.8856056730624,11.9764955987976,23658903.697042,0.0,1.0
2006-10-02,64.28,65.67,63.79,64.93,15084800,11.2353931274184,11.4783488904413,11.1497468512449,11.3490055345874,86303250.1847846,0.0,1.0
2006-10-03,62.03,64.55,61.52,64.3,11653700,10.8421194102951,11.2825859734732,10.7529773677471,11.2388888937929,66673219.8423855,0.0,1.0
2006-10-04,63.98,64.93,61.9,61.93,9145800,11.182956631802,11.3490055345874,10.8193969288613,10.8246405784229,52325006.9964467,0.0,1.0
2006-10-05,65.31,65.59,64.04,64.26,5150300,11.4154250957016,11.4643658249436,11.1934439309253,11.231897361044,29465927.9159614,0.0,1.0
2006-10-06,65.35,65.66,64.8,65.41,3042100,11.4224166284505,11.4766010072541,11.3262830531536,11.4329039275737,17404481.1589899,0.0,1.0
2006-10-09,65.18,65.52,64.6,65.35,2465100,11.3927026142678,11.4521306426331,11.2913253894093,11.4224166284505,14103345.2237028,0.0,1.0
2006-10-10,64.97,65.65,64.07,65.65,2920200,11.3559970673363,11.4748531240669,11.1986875804869,11.4748531240669,16707066.1321069,0.0,1.0
2006-10-11,65.31,65.44,64.1,64.58,3450600,11.4154250957016,11.4381475771354,11.2039312300486,11.2878296230349,19741593.8618753,0.0,1.0
2006-10-12,66.85,67.1,64.95,65.5,4807800,11.6845991065327,11.7282961862131,11.3525013009619,11.4486348762587,27506414.8174591,0.0,1.0
2006-10-13,66.89,67.21,66.37,66.51,3413500,11.6915906392816,11.7475229012725,11.6007007135464,11.6251710781674,19529337.114563,0.0,1.0
2006-10-16,67.51,67.66,66.4,66.72,3057200,11.7999593968889,11.8261776446971,11.605944363108,11.6618766250989,17490871.3715079,0.0,1.0
2006-10-17,68.0,68.64,67.08,68.07,3583300,11.8856056730624,11.9974701970442,11.7248004198387,11.897840855373,20500797.9149302,0.0,1.0
2006-10-18,67.72,69.05,67.71,68.36,5804000,11.8366649438204,12.06913340772,11.8349170606332,11.9485294678022,33205880.3611907,0.0,1.0
2006-10-19,68.3,68.75,67.6,67.96,5650300,11.9380421686789,12.0166969121036,11.8156903455738,11.8786141403136,32326530.9794685,0.0,1.0
2006-10-20,68.99,69.0,67.76,68.62,4923300,12.0586461085967,12.060393991784,11.8436564765693,11.9939744306698,28167214.1251293,0.0,1.0
2006-10-23,69.38,69.63,68.24,68.67,3107800,12.1268135528981,12.1705106325785,11.9275548695556,12.0027138466059,17780364.4015349,0.0,1.0
2006-10-24,68.64,69.35,68.04,69.25,2826100,11.9974701970442,12.1215699033365,11.8925972058113,12.1040910714643,16168700.6355549,0.0,1.0
2006-10-25,67.95,68.75,67.12,68.39,3831900,11.8768662571264,12.0166969121036,11.7317919525875,11.9537731173638,21923089.7581058,0.0,1.0
2006-10-26,69.35,69.41,67.4,67.77,2475300,12.1215699033365,12.1320572024598,11.7807326818295,11.8454043597565,14161701.5261983,0.0,1.0
2006-10-27,68.18,69.2885,68.03,68.95,2390900,11.9170675704323,12.1108204217351,11.8908493226241,12.0516545758479,13678831.7290784,0.0,1.0
2006-10-30,68.97,69.08,67.75,68.0,3224200,12.0551503422223,12.0743770572817,11.8419085933821,11.8856056730624,18446312.7947193,0.0,1.0
2006-10-31,68.9,69.85,68.51,69.2,2879400,12.0429151599118,12.2089640626972,11.9747477156104,12.0953516555283,16473640.9221248,0.0,1.0
2006-11-01,67.58,69.46,67.02,69.1,3555100,11.8121945791994,12.1407966183958,11.7143131207154,12.0778728236561,20339459.9021483,0.0,1.0
2006-11-02,68.01,68.17,66.67,67.58,3537600,11.8873535562497,11.9153196872451,11.6531372091628,11.8121945791994,20239338.7949255,0.0,1.0
2006-11-03,67.86,68.25,67.15,67.86,2370200,11.8611353084414,11.9293027527428,11.7370356021492,11.8611353084414,13560402.7622492,0.0,1.0
2006-11-06,68.82,69.35,67.99,67.99,2821600,12.0289320944141,12.1215699033365,11.8838577898752,11.8838577898752,16142955.2079833,0.0,1.0
2006-11-07,69.75,69.9,68.17,68.59,3304800,12.1914852308251,12.2177034786333,11.9153196872451,11.9887307811081,18907442.0085566,0.0,1.0
2006-11-08,68.98,69.5,68.13,69.29,2858500,12.0568982254095,12.1477881511447,11.9083281544962,12.1110826042132,16354067.7140702,0.0,1.0
2006-11-09,67.06,69.42,66.75,69.42,3577400,11.7213046534642,12.133805085647,11.6671202746606,12.133805085647,20467042.7987808,0.0,1.0
2006-11-10,67.34,67.36,66.35,67.07,3028400,11.7702453827063,11.7737411490807,11.597204947172,11.7230525366514,17326100.6350498,0.0,1.0
2006-11-13,67.07,67.59,66.39,67.22,2324100,11.7230525366514,11.8139424623866,11.6041964799208,11.7492707844597,13296655.1597938,0.0,1.0
2006-11-14,67.6,67.73,66.5,66.6,2762000,11.8156903455738,11.8384128270076,11.6234231949802,11.6409020268523,15801971.3228134,0.0,1.0
2006-11-15,67.87,68.75,67.41,67.54,3826400,11.8628831916287,12.0166969121036,11.7824805650168,11.8052030464506,21891623.1244072,0.0,1.0
2006-11-16,68.28,68.92,68.11,68.2,2590100,11.9345464023045,12.0464109262862,11.9048323881218,11.9205633368067,14818495.9895795,0.0,1.0
2006-11-17,69.43,69.44,68.04,68.04,4415700,12.1355529688342,12.1373008520214,11.8925972058113,11.8925972058113,25263129.8950568,0.0,1.0
2006-11-20,68.9,70.0,68.25,69.35,3945300,12.0429151599118,12.2351823105055,11.9293027527428,12.1215699033365,22571874.5329093,0.0,1.0
2006-11-21,67.51,69.39,67.3,69.39,3116400,11.7999593968889,12.1285614360853,11.7632538499574,12.1285614360853,17829566.7742272,0.0,1.0
2006-11-22,66.55,67.6,65.87,67.53,3791400,11.6321626109163,11.8156903455738,11.5133065541856,11.8034551632633,21691380.9099617,0.0,1.0
2006-11-24,66.15,66.8,65.89,66.05,1122600,11.5622472834277,11.6758596905966,11.5168023205601,11.5447684515555,6422625.99818616,0.0,1.0
2006-11-27,65.2,66.15,64.8,66.01,3584300,11.3961983806422,11.5622472834277,11.3262830531536,11.5377769188066,20506519.1210572,0.0,1.0
2006-11-28,66.13,66.28,64.91,65.2,3536900,11.5587515170532,11.5849697648615,11.345509768213,11.3961983806422,20235333.9506367,0.0,1.0
2006-11-29,66.75,66.78,65.62,65.955,3182300,11.6671202746606,11.6723639242222,11.4696094745053,11.528163561277,18206594.2579973,0.0,1.0
2006-11-30,65.96,66.87,65.72,66.87,2373300,11.5290375028706,11.6880948729071,11.4870883063774,11.6880948729071,13578138.5012428,0.0,1.0
2006-12-01,65.22,66.5,64.11,66.28,4786800,11.3996941470167,11.6234231949802,11.2056791132358,11.5849697648615,27386269.4887916,0.0,1.0
2006-12-04,67.62,68.07,65.43,65.65,4774500,11.8191861119483,11.897840855373,11.4363996939482,11.4748531240669,27315898.6534294,0.0,1.0
2006-12-05,67.7,68.0,67.0,67.6,4408500,11.833169177446,11.8856056730624,11.7108173543409,11.8156903455738,25221937.2109422,0.0,1.0
2006-12-06,68.1,68.14,67.18,67.92,2966000,11.9030845049346,11.9100760376835,11.7422792517108,11.8716226075647,16969097.3727242,0.0,1.0
2006-12-07,66.88,68.23,66.55,68.2,3262900,11.6898427560944,11.9258069863684,11.6321626109163,11.9205633368067,18667723.4718347,0.0,1.0
2006-12-08,66.12,67.44,65.58,66.0,3153300,11.557003633866,11.7877242145784,11.4626179417564,11.5360290356194,18040679.280314,0.0,1.0
2006-12-11,65.75,66.15,65.22,65.59,2131100,11.4923319559391,11.5622472834277,11.3996941470167,11.4643658249436,12192462.37728,0.0,1.0
2006-12-12,65.26,66.11,65.21,65.61,3485500,11.4066856797655,11.5552557506788,11.3979462638294,11.467861591318,19941263.9557081,0.0,1.0
2006-12-13,63.97,65.39,63.75,65.15,4952300,11.1812087486148,11.4294081611993,11.142755318496,11.3874589647062,28333129.1028125,0.0,1.0
2006-12-14,63.35,64.95,63.12,63.97,5478500,11.0728399910074,11.3525013009619,11.0326386777015,11.1812087486148,31343627.7668476,0.0,1.0
2006-12-15,64.49,64.69,63.11,64.06,6917200,11.27209867435,11.3070563380943,11.0308907945143,11.1969396972997,39574727.0217827,0.0,1.0
2006-12-18,63.79,64.86,63.53,64.435,2716500,11.1497468512449,11.3367703522769,11.1043018883773,11.2624853168203,15541656.4440342,0.0,1.0
2006-12-19,64.64,64.93,63.21,63.72,3400700,11.2983169221582,11.3490055345874,11.0483696263864,11.1375116689344,19456105.6761373,0.0,1.0
2006-12-20,64.76,65.98,64.71,65.25,5083900,11.3192915204048,11.532533269245,11.3105521044687,11.4049377965783,29086039.8291276,0.0,1.0
2006-12-21,65.37,65.85,64.74,64.97,5225400,11.4259123948249,11.5098107878112,11.3157957540303,11.3559970673363,29895590.4961001,0.0,1.0
2006-12-22,64.5,65.65,63.92,65.37,2685800,11.2738465575372,11.4748531240669,11.1724693326787,11.4259123948249,15366015.4159348,0.0,1.0
2006-12-26,65.11,65.2,64.1313,64.72,1494300,11.3804674319573,11.3961983806422,11.2094021044246,11.3122999876559,8549198.31559736,0.0,1.0
2006-12-27,66.03,66.22,65.35,65.69,2597200,11.5412726851811,11.5744824657382,11.4224166284505,11.4818446568158,14859116.5530813,0.0,1.0
2006-12-28,65.35,66.0899,64.7,65.83,2209800,11.4224166284505,11.5517425054725,11.3088042212815,11.5063150214368,12642721.299476,0.0,1.0
2006-12-29,64.93,65.84,64.75,65.23,1969200,11.3490055345874,11.508062904624,11.3175436372176,11.4014420302039,11266199.1053165,0.0,1.0
2007-01-03,63.15,66.14,61.92,65.28,8365300,11.0378823272631,11.5604994002404,10.8228926952357,11.4101814461399,47859605.6143123,0.0,1.0
2007-01-04,64.19,64.63,62.47,63.12,4666600,11.2196621787335,11.296569038971,10.9190262705325,11.0326386777015,26698580.5123246,0.0,1.0
2007-01-05,64.21,64.82,63.85,64.22,3505500,11.2231579451079,11.3297788195281,11.1602341503682,11.2249058282952,20055688.0782485,0.0,1.0
2007-01-08,64.23,64.34,63.51,63.98,3246000,11.2266537114824,11.2458804265417,11.1008061220029,11.182956631802,18571035.0882881,0.0,1.0
2007-01-09,65.01,65.51,64.52,64.95,5148400,11.3629886000851,11.4503827594459,11.2773423239116,11.3525013009619,29455057.6243202,0.0,1.0
2007-01-10,64.69,64.97,64.05,64.65,3176700,11.3070563380943,11.3559970673363,11.1951918141125,11.3000648053454,18174555.5036861,0.0,1.0
2007-01-11,66.24,66.25,64.71,64.99,4424400,11.5779782321126,11.5797261152998,11.3105521044687,11.3594928337107,25312904.3883618,0.0,1.0
2007-01-12,66.16,66.49,65.79,65.8,3810700,11.5639951666149,11.621675311793,11.4993234886879,11.5010713718751,21801800.1882131,0.0,1.0
2007-01-16,66.35,66.48,65.85,66.165,3572400,11.597204947172,11.6199274286058,11.5098107878112,11.5648691082085,20438436.7681456,0.0,1.0
2007-01-17,66.39,66.59,65.65,66.24,4610700,11.6041964799208,11.6391541436651,11.4748531240669,11.5779782321126,26378765.0898246,0.0,1.0
2007-01-18,66.16,66.98,65.27,66.7,3657800,11.5639951666149,11.7073215879665,11.4084335629527,11.6583808587245,20927027.7713926,0.0,1.0
2007-01-19,65.58,66.71,65.38,65.87,3190500,11.4626179417564,11.6601287419117,11.4276602780121,11.5133065541856,18253508.1482389,0.0,1.0
2007-01-22,64.25,65.68,64.12,65.5,3797000,11.2301494778568,11.4800967736286,11.207426996423,11.4486348762587,21723419.664273,0.0,1.0
2007-01-23,63.84,64.64,63.45,64.26,3399300,11.158486267181,11.2983169221582,11.0903188228796,11.231897361044,19448095.9875594,0.0,1.0
2007-01-24,64.25,64.51,63.63,63.63,3116200,11.2301494778568,11.2755944407244,11.1217807202495,11.1217807202495,17828422.5330017,0.0,1.0
2007-01-25,63.41,64.25,63.19,64.11,3879700,11.0833272901307,11.2301494778568,11.044873860012,11.2056791132358,22196563.4109772,0.0,1.0
2007-01-26,62.73,63.69,62.4,63.45,5762000,10.9644712334001,11.1322680193728,10.906791088222,11.0903188228796,32965589.703856,0.0,1.0
2007-01-29,63.19,63.96,62.43,62.65,3966900,11.044873860012,11.1794608654276,10.9120347377837,10.9504881679024,22695452.5852528,0.0,1.0
2007-01-30,63.47,63.63,62.92,63.25,3189400,11.093814589254,11.1217807202495,10.9976810139572,11.0553611591353,18247214.8214992,0.0,1.0
2007-01-31,64.32,65.32,63.11,64.1,6174900,11.2423846601673,11.4171729788888,11.0308907945143,11.2039312300486,35327875.7137002,0.0,1.0
2007-02-01,71.53,71.92,69.51,69.85,18620300,12.5026084381494,12.5707758824508,12.1495360343319,12.2089640626972,106530574.446843,0.0,1.0
2007-02-02,70.67,71.9,70.24,71.0,7147000,12.3522904840489,12.5672801160763,12.2771315069986,12.409970629227,40889460.1897706,0.0,1.0
2007-02-05,70.02,70.84,69.95,70.65,4707200,12.2386780768799,12.3820044982315,12.2264428945694,12.3487947176744,26930861.4810814,0.0,1.0
2007-02-06,70.33,70.45,69.67,69.99,4745800,12.2928624556836,12.3138370539301,12.1775021653274,12.2334344273182,27151700.0375841,0.0,1.0
2007-02-07,72.24,73.25,70.93,71.12,7826000,12.6267081444416,12.8032443463504,12.3977354469165,12.4309452274735,44774159.1500135,0.0,1.0
2007-02-08,72.16,72.53,71.58,72.06,3458400,12.6127250789439,12.6773967568709,12.5113478540854,12.5952462470718,19786219.269666,0.0,1.0
2007-02-09,71.16,72.27,70.81,71.47,4846700,12.4379367602224,12.6319517940033,12.3767608486699,12.4921211390261,27728969.7357999,0.0,1.0
2007-02-12,70.81,71.46,70.24,71.05,2737000,12.3767608486699,12.4903732558389,12.2771315069986,12.418710045163,15658941.1696379,0.0,1.0
2007-02-13,70.57,71.47,70.43,70.97,3684200,12.3348116521767,12.4921211390261,12.3103412875557,12.4047269796653,21078067.6131459,0.0,1.0
2007-02-14,71.72,71.74,70.51,70.94,4045500,12.5358182187065,12.5393139850809,12.3243243530534,12.3994833301037,23145139.386836,0.0,1.0
2007-02-15,72.19,72.27,71.29,71.52,3651800,12.6179687285056,12.6319517940033,12.4606592416562,12.5008605549621,20892700.5346305,0.0,1.0
2007-02-16,72.06,72.5,71.58,72.165,3456300,12.5952462470718,12.6721531073092,12.5113478540854,12.6135990205375,19774204.7367992,0.0,1.0
2007-02-20,72.69,72.96,71.58,72.73,3567900,12.7053628878663,12.7525557339211,12.5113478540854,12.7123544206152,20412691.3405741,0.0,1.0
2007-02-21,74.23,74.36,72.84,72.84,5453000,12.9745368986974,12.9972593801312,12.7315811356745,12.7315811356745,31197737.0106087,0.0,1.0
2007-02-22,74.06,74.75,73.099,74.2,3452300,12.9448228845148,13.0654268244326,12.7768513102234,12.9692932491358,19751319.9122912,0.0,1.0
2007-02-23,73.63,74.46,72.9,74.2,2442700,12.8696639074645,13.0147382120034,12.7420684347978,12.9692932491358,13975190.2064577,0.0,1.0
2007-02-26,74.05,74.97,73.0,74.44,3215900,12.9430750013276,13.1038802545513,12.75954726667,13.0112424456289,18398826.783865,0.0,1.0
2007-02-27,70.58,73.4,70.0,73.4,7678500,12.3365595353639,12.8294625941586,12.2351823105055,12.8294625941586,43930281.2462789,0.0,1.0
2007-02-28,71.56,72.07,69.55,69.55,6945900,12.507852087711,12.596994130259,12.1565275670808,12.1565275670808,39738925.6376282,0.0,1.0
2007-03-01,70.59,71.59,69.1,70.25,7734200,12.3383074185511,12.5130957372727,12.0778728236561,12.2788793901858,44248952.4275537,0.0,1.0
2007-03-02,70.44,71.5,69.76,70.35,4605400,12.3120891707429,12.4973647885877,12.1932331140123,12.296358222058,26348442.6973514,0.0,1.0
2007-03-05,69.99,71.41,69.33,69.75,4354300,12.2334344273182,12.4816338399028,12.1180741369621,12.1914852308251,24911847.8388582,0.0,1.0
2007-03-06,70.72,71.22,69.59,70.35,4483600,12.3610298999849,12.4484240593457,12.1635190998296,12.296358222058,25651599.7910811,0.0,1.0
2007-03-07,70.07,70.69,69.96,70.35,3834300,12.247417492816,12.3557862504233,12.2281907777566,12.296358222058,21936820.6528106,0.0,1.0
2007-03-08,70.06,70.97,69.8,70.62,3149800,12.2456696096288,12.4047269796653,12.2002246467612,12.3435510681128,18020655.0588694,0.0,1.0
2007-03-09,70.26,70.95,69.75,70.77,2940200,12.2806272733731,12.4012312132909,12.1914852308251,12.369769315921,16821490.2546472,0.0,1.0
2007-03-12,70.82,70.99,69.61,69.85,3096400,12.3785087318571,12.4082227460397,12.1670148662041,12.2089640626972,17715142.6516869,0.0,1.0
2007-03-13,68.83,70.77,68.83,70.09,4096200,12.0306799776013,12.369769315921,12.0306799776013,12.2509132591904,23435204.5374757,0.0,1.0
2007-03-14,69.56,69.73,68.29,68.88,4376300,12.158275450268,12.1879894644507,11.9362942854917,12.0394193935374,25037714.3736524,0.0,1.0
2007-03-15,70.12,70.23,69.36,69.66,3725000,12.256156908752,12.2753836238114,12.1233177865237,12.1757542821401,21311492.8231281,0.0,1.0
2007-03-16,69.54,70.28,69.1,69.86,5668800,12.1547796838936,12.2841230397475,12.0778728236561,12.2107119458844,32432373.2928182,0.0,1.0
2007-03-19,70.77,71.27,69.47,69.98,3255700,12.369769315921,12.4571634752818,12.1425445015831,12.231686544131,18626530.7877203,0.0,1.0
2007-03-20,72.81,73.58,72.25,72.25,6815200,12.7263374861129,12.8609244915285,12.6284560276289,12.6284560276289,38991163.9968274,0.0,1.0
2007-03-21,74.41,74.41,72.06,72.85,6421600,13.0059987960673,13.0059987960673,12.5952462470718,12.7333290188618,36739297.2652346,0.0,1.0
2007-03-22,74.73,74.9,74.13,74.84,5046400,13.0619310580582,13.0916450722408,12.9570580668253,13.0811577731176,28871494.5993646,0.0,1.0
2007-03-23,74.58,75.49,74.37,74.9,5168300,13.03571281025,13.1947701802865,12.9990072633184,13.0916450722408,29568909.6262476,0.0,1.0
2007-03-26,75.3,75.45,73.41,74.43,3798800,13.1615603997294,13.1877786475377,12.8312104773458,13.0094945624417,21733717.8353017,0.0,1.0
2007-03-27,75.0,75.3,74.51,75.01,2967100,13.109123904113,13.1615603997294,13.0234776279395,13.1108717873002,16975390.6994639,0.0,1.0
2007-03-28,75.04,75.63,74.29,74.71,3524500,13.1161154368619,13.2192405449075,12.9850241978207,13.0584352916838,20164390.9946616,0.0,1.0
2007-03-29,76.25,76.29,75.32,75.66,4516300,13.3276093025149,13.3346008352637,13.1650561661039,13.2244841944692,25838683.2314343,0.0,1.0
2007-03-30,76.65,77.08,75.53,76.08,4066900,13.3975246300035,13.4726836070537,13.2017617130354,13.2978952883322,23267573.1979541,0.0,1.0
2007-04-02,76.51,77.09,75.74,76.91,2534700,13.3730542653825,13.4744314902409,13.2384672599669,13.4429695928711,14501541.1701429,0.0,1.0
2007-04-03,77.9,78.0,76.4,77.03,2819900,13.6160100284054,13.6334888602775,13.3538275503231,13.4639441911177,16133229.1575674,0.0,1.0
2007-04-04,77.94,78.25,77.4,77.979,3062500,13.6230015611542,13.6771859399579,13.5286158690446,13.6298183055844,17521193.7639811,0.0,1.0
2007-04-05,78.32,78.51,77.53,77.53,2607000,13.6894211222684,13.7226309028255,13.5513383504784,13.5513383504784,14915184.3731261,0.0,1.0
2007-04-09,77.7,78.2,77.3,77.75,3762100,13.5810523646611,13.6684465240218,13.5111370371725,13.5897917805971,21523749.5704402,0.0,1.0
2007-04-10,77.28,78.5,77.02,77.45,4219800,13.507641270798,13.7208830196383,13.4621963079304,13.5373552849807,24142345.6147747,0.0,1.0
2007-04-11,76.7,77.54,75.85,77.21,4221200,13.4062640459396,13.5530862336656,13.2576939750263,13.4954060884875,24150355.3033524,0.0,1.0
2007-04-12,78.99,79.32,76.7,76.96,4942200,13.8065292958118,13.8642094409899,13.4062640459396,13.4517090088071,28275344.9209298,0.0,1.0
2007-04-13,78.42,79.35,77.84,79.26,3368600,13.7068999541405,13.8694530905515,13.6055227292821,13.8537221418666,19272454.9594602,0.0,1.0
2007-04-16,79.7,79.76,78.42,78.72,3892900,13.9306290021041,13.9411163012274,13.7068999541405,13.759336449757,22272083.3318537,0.0,1.0
2007-04-17,79.36,79.96,79.11,79.48,3759600,13.8712009737388,13.9760739649717,13.8275038940584,13.8921755719853,21509446.5551227,0.0,1.0
2007-04-18,78.43,79.63,78.0,79.24,5522600,13.7086478373278,13.9183938197936,13.6334888602775,13.8502263754922,31595932.9570487,0.0,1.0
2007-04-19,81.71,82.63,78.67,79.6,9842100,14.2819535227343,14.4427587759581,13.7505970338209,13.9131501702319,56308682.8226868,0.0,1.0
2007-04-20,82.39,83.0,81.85,82.63,5274200,14.4008095794649,14.507430453885,14.3064238873553,14.4427587759581,30174785.3550985,0.0,1.0
2007-04-23,83.19,84.13,82.51,82.51,6704500,14.5406402344421,14.7049412540403,14.4217841777115,14.4217841777115,38357826.478567,0.0,1.0
2007-04-24,83.37,83.81,82.66,83.15,4642900,14.572102131812,14.6490089920495,14.4480024255197,14.5336487016933,26562987.9271144,0.0,1.0
2007-04-25,84.22,84.27,82.41,83.33,5480800,14.7206722027253,14.7294116186614,14.4043053458394,14.5651105990631,31356786.5409396,0.0,1.0
2007-04-26,83.98,84.22,83.44,83.93,3549700,14.6787230062321,14.7206722027253,14.5843373141225,14.669983590296,20308565.3890625,0.0,1.0
2007-04-27,81.86,84.05,81.41,83.885,6055900,14.3081717705425,14.6909581885426,14.2295170271178,14.6621181159536,34647052.1845856,0.0,1.0
2007-04-30,81.72,82.48,80.75,81.88,5451700,14.2837014059215,14.4165405281499,14.1141567367617,14.311667536917,31190299.4426435,0.0,1.0
2007-05-01,82.58,82.65,81.58,81.99,4562800,14.434019360022,14.4462545423325,14.2592310413005,14.3308942519763,26104719.3163406,0.0,1.0
2007-05-02,83.41,84.05,82.23,82.72,5754000,14.5790936645609,14.6909581885426,14.3728434484695,14.458489724643,32919820.0548398,0.0,1.0
2007-05-03,83.21,83.94,82.88,83.62,2933700,14.5441360008166,14.6717314734833,14.4864558556385,14.6157992114924,16784302.4148216,0.0,1.0
2007-05-04,83.12,84.1,82.45,83.4,2613200,14.5284050521316,14.6996976044787,14.4112968785882,14.5773457813736,14950655.8511136,0.0,1.0
2007-05-07,82.96,83.91,82.82,83.01,1856400,14.5004389211362,14.6664878239216,14.4759685565152,14.5091783370723,10620847.0541892,0.0,1.0
2007-05-08,82.82,83.12,81.83,83.01,3465700,14.4759685565152,14.5284050521316,14.3029281209809,14.5091783370723,19827984.0743932,0.0,1.0
2007-05-09,83.07,84.16,82.79,83.32,3739300,14.5196656361955,14.710184903602,14.4707249069535,14.5633627158759,21393306.0707444,0.0,1.0
2007-05-10,81.03,82.81,80.65,82.67,3609500,14.1630974660037,14.474220673328,14.0966779048895,14.4497503087069,20650693.5154578,0.0,1.0
2007-05-11,82.14,82.74,81.0825,81.1,3864800,14.3571124997845,14.4619854910175,14.1722738527366,14.1753326483142,22111317.4396847,0.0,1.0
2007-05-14,81.7,82.89,81.21,82.21,3206300,14.2802056395471,14.4882037388257,14.1945593633735,14.3693476820951,18343903.2050457,0.0,1.0
2007-05-15,81.84,83.18,81.55,82.09,4240900,14.3046760041681,14.5388923512549,14.2539873917389,14.3483730838485,24263063.0640547,0.0,1.0
2007-05-16,83.99,83.99,81.91,82.33,4545300,14.6804708894193,14.6804708894193,14.3169111864786,14.3903222803416,26004598.2091179,0.0,1.0
2007-05-17,82.93,84.45,82.83,83.98,3290200,14.4951952715745,14.7608735160312,14.4777164397024,14.6787230062321,18823912.3991023,0.0,1.0
2007-05-18,83.02,83.86,81.97,82.97,3307500,14.5109262202595,14.6577484079855,14.3273984856019,14.5021868043234,18922889.2650995,0.0,1.0
2007-05-21,82.7,83.34,82.27,82.82,2862400,14.4549939582686,14.5668584822504,14.3798349812183,14.4759685565152,16376380.4179655,0.0,1.0
2007-05-22,83.72,84.45,82.43,83.07,3024600,14.6332780433645,14.7608735160312,14.4078011122138,14.5196656361955,17304360.0517673,0.0,1.0
2007-05-23,82.57,84.47,82.51,83.61,4251300,14.4322714768348,14.7643692824057,14.4217841777115,14.6140513283052,24322563.6077756,0.0,1.0
2007-05-24,82.33,83.05,81.25,82.76,3997100,14.3903222803416,14.5161698698211,14.2015508961224,14.4654812573919,22868233.0102886,0.0,1.0
2007-05-25,81.74,82.7799,81.61,82.47,2518700,14.2871971722959,14.4689595449344,14.2644746908622,14.4147926449626,14410001.8721108,0.0,1.0
2007-05-29,81.96,82.1,81.06,81.43,2214500,14.3256506024147,14.3501209670357,14.1683411155653,14.2330127934923,12669610.968273,0.0,1.0
2007-05-30,82.26,82.7,80.78,81.83,4235300,14.3780870980311,14.4549939582686,14.1194003863233,14.3029281209809,24231024.3097434,0.0,1.0
2007-05-31,82.77,83.57,82.06,82.16,3865300,14.4672291405791,14.6070597955563,14.3431294342868,14.360608266159,22114178.0427481,0.0,1.0
2007-06-01,83.0,83.55,82.61,82.765,2362100,14.507430453885,14.6035640291819,14.4392630095837,14.4663551989855,13514060.9926204,0.0,1.0
2007-06-04,83.78,84.01,82.35,82.58,3493600,14.6437653424878,14.6839666557938,14.3938180467161,14.434019360022,19987605.725337,0.0,1.0
2007-06-05,83.29,83.98,82.25,83.83,3343000,14.5581190663143,14.6787230062321,14.3763392148439,14.6525047584239,19125992.0826086,0.0,1.0
2007-06-06,81.41,82.3,81.4,81.68,5097000,14.2295170271178,14.38507863078,14.2277691439306,14.2767098731727,29160987.6293916,0.0,1.0
2007-06-07,78.58,81.34,78.22,81.05,6846400,13.734866085136,14.2172818448073,13.6719422903962,14.1665932323781,39169665.6279902,0.0,1.0
2007-06-08,79.0025,79.45,77.96,78.24,4574900,13.8087141497958,13.8869319224237,13.6264973275287,13.6754380567707,26173945.9104775,0.0,1.0
2007-06-11,79.22,80.26,78.51,78.63,3450800,13.8467306091177,14.0285104605881,13.7226309028255,13.7436055010721,19742738.1031008,0.0,1.0
2007-06-12,78.92,80.25,78.69,79.74,3915500,13.7942941135013,14.0267625774009,13.7540928001954,13.9376205348529,22401382.5903242,0.0,1.0
2007-06-13,80.34,80.34,78.85,79.05,4196100,14.0424935260858,14.0424935260858,13.7820589311908,13.8170165949351,24006753.0295645,0.0,1.0
2007-06-14,80.64,81.19,80.05,80.2,3498000,14.0949300217023,14.1910635969991,13.9918049136566,14.0180231614648,20012779.0322958,0.0,1.0
2007-06-15,80.83,82.17,80.48,81.24,6732800,14.1281398022594,14.3623561493462,14.0669638907068,14.1998030129352,38519736.6119614,0.0,1.0
2007-06-18,80.51,82.0,80.1,81.925,4358300,14.0722075402685,14.3326421351635,14.0005443295927,14.3195330112594,24934732.6633661,0.0,1.0
2007-06-19,80.8,80.89,79.54,80.27,3475600,14.1228961526977,14.1386271013827,13.9026628711086,14.0302583437753,19884624.0150507,0.0,1.0
2007-06-20,79.1,80.85,79.02,80.7,3791400,13.8257560108712,14.1316355686338,13.8117729453734,14.1054173208256,21691380.9099617,0.0,1.0
2007-06-21,79.35,79.73,78.78,79.11,2614300,13.8694530905515,13.9358726516657,13.7698237488803,13.8275038940584,14956949.1778534,0.0,1.0
2007-06-22,78.48,79.49,77.46,79.02,4687500,13.7173872532638,13.8939234551726,13.5391031681679,13.8117729453734,26818153.7203793,0.0,1.0
2007-06-25,38.7175,39.72,38.52,39.45,3608400,13.5347334601999,13.8851840392365,13.4656920743049,13.7907983471269,10322200.094359,0.0,2.0
2007-06-26,38.8,39.3,38.5,39.02,7297000,13.5635735327889,13.7383618515104,13.458700541556,13.6404803930264,20873820.5544114,0.0,1.0
2007-06-27,39.8,39.86,38.6,38.84,8551500,13.9131501702319,13.9341247684785,13.4936582053003,13.5775565982866,24462447.0975811,0.0,1.0
2007-06-28,39.59,39.99,39.48,39.85,6006100,13.8397390763689,13.9795697313461,13.8012856462502,13.9306290021041,17181068.0597301,0.0,1.0
2007-06-29,38.7999,39.74,38.38,39.6,6538800,13.5635385751252,13.8921755719853,13.4167513450628,13.8432348427433,18704911.3116603,0.0,1.0
2007-07-02,39.34,39.68,38.96,38.99,5126400,13.7523449170081,13.8712009737388,13.6195057947798,13.6299930939031,14664595.5447629,0.0,1.0
2007-07-03,39.05,39.55,38.88,39.45,2365000,13.6509676921497,13.8257560108712,13.5915396637844,13.7907983471269,6765326.24519431,0.0,1.0
2007-07-05,38.98,39.07,38.55,38.75,4674200,13.6264973275287,13.6579592248985,13.4761793734282,13.5460947009168,13371030.8394449,0.0,1.0
2007-07-06,39.12,39.21,38.61,38.99,3844800,13.6754380567707,13.7068999541405,13.4971539716747,13.6299930939031,10998446.6585721,0.0,1.0
2007-07-09,39.37,40.01,39.36,40.0,7886100,13.7628322161314,13.986561264095,13.759336449757,13.9830654977205,22559001.8191235,0.0,1.0
2007-07-10,39.86,40.09,39.38,39.5,7475300,13.9341247684785,14.0145273950904,13.7663279825059,13.808277178999,21383866.0806348,0.0,1.0
2007-07-11,39.72,40.0,39.41,39.75,7892200,13.8851840392365,13.9830654977205,13.7768152816291,13.8956713383598,22576451.4978108,0.0,1.0
2007-07-12,39.94,39.94,39.18,39.78,7488500,13.9620908994739,13.9620908994739,13.6964126550173,13.9061586374831,21421626.0410731,0.0,1.0
2007-07-13,39.96,40.0,39.38,39.7,4080700,13.9690824322228,13.9830654977205,13.7663279825059,13.8781925064876,11673262.9212535,0.0,1.0
2007-07-16,39.62,39.83,38.91,39.75,8437500,13.8502263754922,13.9236374693552,13.6020269629076,13.8956713383598,24136338.3483413,0.0,1.0
2007-07-17,39.2301,39.78,39.03,39.71,8095600,13.7139264445531,13.9061586374831,13.6439761594008,13.8816882728621,23158298.1609283,0.0,1.0
2007-07-18,39.34,39.57,38.93,39.13,9496800,13.7523449170081,13.83274754362,13.6090184956565,13.6789338231451,27166575.1735145,0.0,1.0
2007-07-19,40.42,40.65,39.5,40.0,9892200,14.1298876854466,14.2102903120585,13.808277178999,13.9830654977205,28297657.6248251,0.0,1.0
2007-07-20,38.75,40.06,37.96,40.02,18216700,13.5460947009168,14.0040400959671,13.2699291573368,13.9900570304694,52110747.8269899,0.0,1.0
2007-07-23,38.0,39.37,37.61,39.185,12909300,13.2839122228345,13.7628322161314,13.1475773342317,13.6981605382045,36928383.1277324,0.0,1.0
2007-07-24,37.8599,38.53,37.45,37.45,15922400,13.2349365359287,13.4691878406793,13.0916450722408,13.0916450722408,45547666.2183858,0.0,1.0
2007-07-25,37.92,38.08,37.24,38.01,11967800,13.2559460918391,13.3118783538299,13.0182339783778,13.2874079892089,34235125.3434404,0.0,1.0
2007-07-26,37.27,37.876,36.62,37.35,14955500,13.0287212775011,13.2405647197916,12.8014964631631,13.0566874084965,42781749.1162807,0.0,1.0
2007-07-27,36.96,38.06,36.96,37.4,9235500,12.9203525198938,13.3048868210811,12.9203525198938,13.0741662403687,26419099.5930199,0.0,1.0
2007-07-30,37.42,37.56,36.7,37.25,8176400,13.0811577731176,13.1300985023596,12.8294625941586,13.0217297447522,23389434.8884595,0.0,1.0
2007-07-31,37.23,38.5,37.21,37.82,9933800,13.0147382120034,13.458700541556,13.0077466792545,13.2209884280948,28416658.7122669,0.0,1.0
2007-08-01,37.1,37.9,36.46,37.01,8136100,12.9692932491358,13.2489545590902,12.7455642011723,12.9378313517659,23274152.5850002,0.0,1.0
2007-08-02,37.71,37.86,36.55,37.12,7994300,13.182534997976,13.2349714935925,12.7770260985421,12.9762847818846,22868519.070595,0.0,1.0
2007-08-03,36.93,37.97,36.93,37.91,6433200,12.9098652207705,13.2734249237112,12.9098652207705,13.2524503254646,18402831.6281539,0.0,1.0
2007-08-06,38.15,38.19,36.85,37.1,8318300,13.336348718451,13.3503317839487,12.881899089775,12.9692932491358,23795354.4631712,0.0,1.0
2007-08-07,37.8599,38.25,37.23,37.7,7538900,13.2349365359287,13.3713063821953,13.0147382120034,13.1790392316016,21565800.4354739,0.0,1.0
2007-08-08,38.42,38.48,37.45,37.96,7234600,13.4307344105606,13.4517090088071,13.0916450722408,13.2699291573368,20695318.9232485,0.0,1.0
2007-08-09,37.31,38.6,37.26,38.29,9016500,13.0427043429988,13.4936582053003,13.0252255111267,13.385289447693,25792627.522112,0.0,1.0
2007-08-10,37.0599,37.8,36.49,36.88,8168100,12.9552752259743,13.2139968953459,12.7560515002956,12.8923863888983,23365691.8830325,0.0,1.0
2007-08-13,37.41,37.77,36.5,36.61,5736900,13.0776620067431,13.2035095962226,12.75954726667,12.7980006967887,16410993.715034,0.0,1.0
2007-08-14,37.67,38.22,37.4,37.6,5988200,13.1685519324783,13.360819083072,13.0741662403687,13.1440815678573,17129863.2648933,0.0,1.0
2007-08-15,37.81,38.95,37.64,37.64,7804300,13.2174926617203,13.6160100284054,13.158064633355,13.158064633355,22325004.4885286,0.0,1.0
2007-08-16,37.6,38.85,37.04,37.4,10359100,13.1440815678573,13.5810523646611,12.9483186508892,13.0741662403687,29633273.1951766,0.0,1.0
2007-08-17,38.0,38.32,37.15,37.61,8595200,13.2839122228345,13.3957767468163,12.9867720810079,13.1475773342317,24587455.4514564,0.0,1.0
2007-08-20,37.82,38.0,37.1,37.86,4760700,13.2209884280948,13.2839122228345,12.9692932491358,13.2349714935925,13618473.0044383,0.0,1.0
2007-08-21,37.73,38.01,37.4,37.58,3330900,13.1895265307249,13.2874079892089,13.0741662403687,13.1370900351084,9528382.74423585,0.0,1.0
2007-08-22,37.49,38.13,37.14,38.09,6218400,13.1056281377386,13.3293571857021,12.9832763146335,13.3153741202044,17788374.0901126,0.0,1.0
2007-08-23,37.18,37.94,37.0,37.94,5846300,12.9972593801312,13.2629376245879,12.9343355853915,13.2629376245879,16723943.6901817,0.0,1.0
2007-08-24,37.29,37.59,36.63,37.21,5601100,13.03571281025,13.1405858014829,12.8049922295376,13.0077466792545,16022523.8190097,0.0,1.0
2007-08-27,36.73,37.4,36.7,37.09,4283500,12.8399498932819,13.0741662403687,12.8294625941586,12.9657974827614,12253393.2225327,0.0,1.0
2007-08-28,35.67,36.73,35.67,36.54,7407500,12.4693986575923,12.8399498932819,12.4693986575923,12.7735303321677,21189917.1929289,0.0,1.0
2007-08-29,36.05,36.09,35.22,35.83,10674700,12.6022377798206,12.6162208453183,12.3120891707429,12.5253309195832,30536079.5220195,0.0,1.0
2007-08-30,36.14,36.47,35.6,35.6,5811200,12.6336996771905,12.7490599675467,12.4449282929713,12.4449282929713,16623536.5226526,0.0,1.0
2007-08-31,36.37,36.68,35.91,36.52,6057800,12.7141023038024,12.8224710614097,12.5532970505786,12.7665387994188,17328961.2381134,0.0,1.0
2007-09-04,37.13,37.632,36.39,36.49,9177200,12.9797805482591,13.1552680202555,12.7210938365512,12.7560515002956,26252326.4344175,0.0,1.0
2007-09-05,36.47,37.42,36.15,37.07,8408000,12.7490599675467,13.0811577731176,12.6371954435649,12.9588059500125,24051950.5579678,0.0,1.0
2007-09-06,37.59,38.08,36.53,36.67,7315100,13.1405858014829,13.3118783538299,12.7700345657933,12.8189752950353,20925597.4698609,0.0,1.0
2007-09-07,37.66,38.83,37.11,37.15,8372400,13.1650561661039,13.5740608319122,12.9727890155102,12.9867720810079,23950113.0889069,0.0,1.0
2007-09-10,37.45,38.25,37.25,37.88,5509700,13.0916450722408,13.3713063821953,13.0217297447522,13.2419630263413,15761064.6990052,0.0,1.0
2007-09-11,38.11,38.3,37.47,37.5852,7366900,13.3223656529532,13.3887852140674,13.0986366049897,13.1389078336231,21073776.7085506,0.0,1.0
2007-09-12,38.25,38.73,37.84,37.95,5888700,13.3713063821953,13.5391031681679,13.2279799608436,13.2664333909623,16845233.2600743,0.0,1.0
2007-09-13,38.5,38.86,38.23,38.68,6492700,13.458700541556,13.5845481310355,13.3643148494464,13.5216243362957,18573037.5104327,0.0,1.0
2007-09-14,38.02,38.48,37.87,38.45,5928600,13.2909037555834,13.4517090088071,13.2384672599669,13.4412217096839,16959371.3223082,0.0,1.0
2007-09-17,37.23,37.86,37.05,37.8,5211200,13.0147382120034,13.2349714935925,12.9518144172636,13.2139968953459,14907174.6845483,0.0,1.0
2007-09-18,38.53,38.53,37.17,37.32,7645800,13.4691878406793,13.4691878406793,12.9937636137568,13.0462001093733,21871598.9029627,0.0,1.0
2007-09-19,38.64,38.68,38.03,38.45,6988400,13.507641270798,13.5216243362957,13.2943995219578,13.4412217096839,19991038.4490132,0.0,1.0
2007-09-20,39.46,39.84,38.47,38.61,7620300,13.7942941135013,13.9271332357296,13.4482132424327,13.4971539716747,21798653.5248433,0.0,1.0
2007-09-21,40.13,40.37,39.28,39.66,11178700,14.0285104605881,14.1124088535744,13.7313703187616,13.8642094409899,31977823.466027,0.0,1.0
2007-09-24,39.77,40.12,39.21,39.97,5077000,13.9026628711086,14.0250146942137,13.7068999541405,13.9725781985972,14523281.7534257,0.0,1.0
2007-09-25,40.72,41.11,39.98,40.02,7669800,14.2347606766795,14.3710955652823,13.9760739649717,13.9900570304694,21940253.3764869,0.0,1.0
2007-09-26,40.8,41.37,40.46,41.01,6395700,14.2627268076749,14.4619854910175,14.1438707509443,14.336137901538,18295559.0132725,0.0,1.0
2007-09-27,41.12,41.23,40.76,41.18,5668200,14.3745913316567,14.4130447617754,14.2487437421772,14.3955659299033,16214470.284571,0.0,1.0
2007-09-28,40.87,41.23,40.57,41.1,5279800,14.2871971722959,14.4130447617754,14.182324181063,14.3675997989078,15103412.0547049,0.0,1.0
2007-10-01,41.87,41.91,40.93,41.24,7794900,14.636773809739,14.6507568752367,14.3081717705425,14.4165405281499,22298114.8197316,0.0,1.0
2007-10-02,41.396,42.08,41.01,42.0,5326500,14.471074483591,14.710184903602,14.336137901538,14.6822187726066,15237002.2177706,0.0,1.0
2007-10-03,41.31,41.7,41.06,41.41,4224300,14.4410108927709,14.5773457813736,14.3536167334101,14.4759685565152,12084045.5211731,0.0,1.0
2007-10-04,41.52,42.17,40.94,41.51,4569400,14.5144219866339,14.7416468009719,14.311667536917,14.5109262202595,13071239.6383894,0.0,1.0
2007-10-05,42.1085,42.3,41.0,41.75,6319200,14.7201478377691,14.7870917638395,14.3326421351635,14.5948246132458,18076722.8789142,0.0,1.0
2007-10-08,41.21,42.09,40.8,41.9,6280900,14.4060532290266,14.7136806699764,14.2627268076749,14.6472611088622,17967161.7815818,0.0,1.0
2007-10-09,42.09,42.12,41.43,41.5,4826200,14.7136806699764,14.7241679690997,14.482960089264,14.507430453885,13805842.5050981,0.0,1.0
2007-10-10,42.98,43.07,41.74,42.1,6824100,15.0248038773007,15.0562657746706,14.5913288468714,14.7171764363509,19521041.3656789,0.0,1.0
2007-10-11,42.32,43.53,42.14,43.25,7859700,14.7940832965883,15.2170710278944,14.7311595018486,15.1191895694103,22483481.8982469,0.0,1.0
2007-10-12,43.3015,43.36,42.53,42.72,5907800,15.1371927662386,15.157642999529,14.8674943904513,14.9339139515655,16899870.7785874,0.0,1.0
2007-10-15,42.01,43.9,41.77,43.56,7488400,14.685714538981,15.3464143837483,14.6018161459947,15.2275583270177,21421339.9807667,0.0,1.0
2007-10-16,42.4,42.63,41.13,42.09,8310100,14.8220494275838,14.9024520541957,14.3780870980311,14.7136806699764,23771897.5180504,0.0,1.0
2007-10-17,42.72,43.0,41.51,42.67,7517200,14.9339139515655,15.0317954100496,14.5109262202595,14.9164351196934,21503725.3489957,0.0,1.0
2007-10-18,43.51,43.99,42.57,42.6,14165400,15.2100794951455,15.3778762811181,14.8814774559491,14.8919647550724,40521586.6358037,0.0,1.0
2007-10-19,42.0,43.5,41.84,43.48,13351200,14.6822187726066,15.2065837287711,14.6262865106157,15.1995921960222,38192483.6214961,0.0,1.0
2007-10-22,42.57,42.86,41.56,41.97,7240400,14.8814774559491,14.9828546808075,14.5284050521316,14.6717314734833,20711910.4210169,0.0,1.0
2007-10-23,43.02,43.31,42.29,42.61,6603100,15.0387869427984,15.1401641676569,14.783595997465,14.8954605214468,18888848.0886439,0.0,1.0
2007-10-24,43.96,44.08,42.5,42.87,8217500,15.3673889819949,15.409338178488,14.8570070913281,14.986350447182,23507005.6743697,0.0,1.0
2007-10-25,45.51,45.7,43.96,44.0,14337100,15.9092327700315,15.9756523311457,15.3673889819949,15.3813720474926,41012752.181808,0.0,1.0
2007-10-26,46.37,46.68,45.46,46.32,8860900,16.2098686782325,16.3182374358399,15.8917539381594,16.1923898463604,25347517.6854302,0.0,1.0
2007-10-29,45.96,46.62,45.73,46.46,6949200,16.0665422568809,16.2972628375933,15.986139630269,16.2413305756024,19878902.8089236,0.0,1.0
2007-10-30,45.48,46.0,45.17,46.0,5736100,15.8987454709082,16.0805253223786,15.7903767133009,16.0805253223786,16408705.2325832,0.0,1.0
2007-10-31,46.19,46.19,44.72,45.99,7236100,16.1469448834928,16.1469448834928,15.6330672264515,16.0770295560042,20699609.8278438,0.0,1.0
2007-11-01,45.78,46.87,45.41,46.0,7289000,16.0036184621411,16.384656996954,15.8742751062872,16.0805253223786,20850935.7299034,0.0,1.0
2007-11-02,46.91,47.0,45.78,46.34,9430200,16.3986400624517,16.4301019598216,16.0036184621411,16.1993813791092,26976059.0094849,0.0,1.0
2007-11-05,47.2,47.65,46.0,46.64,8235400,16.5000172873102,16.6573267741596,16.0805253223786,16.3042543703421,23558210.4692065,0.0,1.0
2007-11-06,47.11,47.26,46.35,47.15,6634900,16.4685553899403,16.5209918855568,16.2028771454837,16.4825384554381,18979815.2660634,0.0,1.0
2007-11-07,44.62,46.66,44.54,46.51,7823600,15.5981095627072,16.311245903091,15.5701434317118,16.2588094074745,22380214.1276543,0.0,1.0
2007-11-08,45.07,45.5,44.35,44.52,10081600,15.7554190495566,15.9057370036571,15.5037238705976,15.5631518989629,28839455.8450534,0.0,1.0
2007-11-09,43.57,45.12,43.55,44.7,7186200,15.2310540933921,15.7728978814288,15.2240625606432,15.6260756937027,20556865.7349748,0.0,1.0
2007-11-12,42.56,43.93,42.53,43.76,8881800,14.8779816895746,15.3569016828716,14.8674943904513,15.2974736545063,25407304.2894576,0.0,1.0
2007-11-13,43.11,43.11,41.77,42.53,8292700,15.0702488401683,15.0702488401683,14.6018161459947,14.8674943904513,23722123.0247455,0.0,1.0
2007-11-14,43.91,44.61,43.28,43.47,8019000,15.3499101501227,15.5946137963328,15.1296768685336,15.1960964296478,22939175.9662636,0.0,1.0
2007-11-15,43.65,44.5,43.46,44.16,7032400,15.2590202243875,15.5561603662141,15.1926006632734,15.4373043094835,20116904.9838075,0.0,1.0
2007-11-16,44.64,44.95,43.47,43.7,9532000,15.6051010954561,15.7134698530634,15.1960964296478,15.2764990562597,27267268.4013498,0.0,1.0
2007-11-19,43.28,44.58,42.76,44.58,7347000,15.1296768685336,15.5841264972095,14.9478970170632,15.5841264972095,21016850.7075868,0.0,1.0
2007-11-20,43.75,44.28,42.82,43.61,7765600,15.2939778881318,15.4792535059766,14.9688716153098,15.2450371588898,22214299.1499709,0.0,1.0
2007-11-21,43.06,44.036,42.97,43.41,5449800,15.0527700082961,15.3939568064405,15.0213081109263,15.1751218314012,15589714.5755011,0.0,1.0
2007-11-23,43.32,43.46,42.83,43.11,1552800,15.1436599340313,15.1926006632734,14.9723673816843,15.0702488401683,4441944.43701386,0.0,1.0
2007-11-26,41.91,43.73,41.86,43.06,6863000,14.6507568752367,15.286986355383,14.6332780433645,15.0527700082961,19632318.8248493,0.0,1.0
2007-11-27,44.49,44.63,42.36,42.66,10984600,15.5526645998397,15.6016053290817,14.808066362086,14.9129393533189,31422580.4114002,0.0,1.0
2007-11-28,45.83,45.89,44.54,45.08,7974000,16.0210972940133,16.0420718922599,15.5701434317118,15.758914815931,22810448.8284057,0.0,1.0
2007-11-29,45.76,46.44,45.2,45.24,6032200,15.9966269293923,16.2343390428535,15.8008640124242,15.8148470779219,17255729.7996876,0.0,1.0
2007-11-30,46.54,46.9199,45.91,46.5,7893500,16.2692967065978,16.4021008711624,16.0490634250087,16.2553136411001,22580170.2817935,0.0,1.0
2007-12-03,45.94,46.76,45.5,46.48,5982400,16.059550724132,16.3462035668353,15.9057370036571,16.2483221083512,17113271.767125,0.0,1.0
2007-12-04,45.21,45.85,45.01,45.54,6337200,15.8043597787986,16.0280888267622,15.73444445131,15.9197200691548,18128213.7340573,0.0,1.0
2007-12-05,46.78,47.05,45.564,45.78,7525800,16.3531950995842,16.4475807916938,15.9281099084535,16.0036184621411,21528326.5353418,0.0,1.0
2007-12-06,47.61,47.8,46.25,46.72,7093100,16.6433437086619,16.709763269776,16.1679194817394,16.3322205013376,20290543.5897623,0.0,1.0
2007-12-07,47.07,47.892,46.53,47.45,5496300,16.4545723244426,16.7419243204208,16.2658009402234,16.587411446671,15722732.6179542,0.0,1.0
2007-12-10,47.74,47.9,47.1,47.65,6514100,16.6887886715294,16.7447209335203,16.4650596235659,16.6573267741596,18634254.4159918,0.0,1.0
2007-12-11,45.84,47.9,45.5,47.51,8330400,16.0245930603877,16.7447209335203,15.9057370036571,16.6083860449176,23829967.7602397,0.0,1.0
2007-12-12,46.85,47.6,46.05,46.79,8891600,16.3776654642052,16.6398479422874,16.0980041542508,16.3566908659586,25435338.1994798,0.0,1.0
2007-12-13,46.21,46.66,45.78,46.23,6624300,16.1539364162416,16.311245903091,16.0036184621411,16.1609279489905,18949492.8735902,0.0,1.0
2007-12-14,45.85,47.02,45.74,45.92,4966200,16.0280888267622,16.4370934925705,15.9896353966434,16.0525591913832,14206326.933989,0.0,1.0
2007-12-17,45.44,46.19,45.32,45.5,5502200,15.8847624054105,16.1469448834928,15.8428132089174,15.9057370036571,15739610.1760289,0.0,1.0
2007-12-18,45.55,46.16,45.0,45.35,5107100,15.9232158355292,16.1364575843695,15.7309486849356,15.8533005080406,14609385.9056372,0.0,1.0
2007-12-19,45.78,45.99,45.08,45.8,4244700,16.0036184621411,16.0770295560042,15.758914815931,16.01060999489,12142401.8236687,0.0,1.0
2007-12-20,45.92,46.24,45.18,46.2,6983900,16.0525591913832,16.1644237153649,15.7938724796753,16.1504406498672,19978165.7352273,0.0,1.0
2007-12-21,46.46,46.53,45.82,46.48,12985600,16.2413305756024,16.2658009402234,16.0176015276389,16.2483221083512,37146647.141478,0.0,1.0
2007-12-24,46.91,47.04,45.55,46.01,2124500,16.3986400624517,16.4440850253193,15.9232158355292,16.084021088753,6077351.20842089,0.0,1.0
2007-12-26,47.14,47.42,46.32,46.33,3348300,16.4790426890636,16.5769241475477,16.1923898463604,16.1958856127348,9578157.2375409,0.0,1.0
2007-12-27,46.31,47.25,46.27,46.87,2505300,16.1888940799859,16.5174961191824,16.1749110144882,16.384656996954,7166668.8550044,0.0,1.0
2007-12-28,46.33,47.3,46.15,47.3,2818300,16.1958856127348,16.5349749510545,16.1329618179951,16.5349749510545,8062037.61388211,0.0,1.0
2007-12-31,46.01,46.84,45.65,46.01,3170700,16.084021088753,16.3741696978307,15.9581734992735,16.084021088753,9070114.13346203,0.0,1.0
2008-01-02,45.34,46.66,45.05,45.96,6558900,15.8498047416662,16.311245903091,15.7484275168077,16.0665422568809,18762409.4332368,0.0,1.0
2008-01-03,46.89,47.0,45.34,45.51,5815000,16.3916485297029,16.4301019598216,15.8498047416662,15.9092327700315,16634406.8142939,0.0,1.0
2008-01-04,45.9,47.35,45.85,46.9396,7706600,16.0455676586343,16.5524537829267,16.0280888267622,16.4089875309201,22045523.5692239,0.0,1.0
2008-01-07,47.71,47.8,46.3,46.65,9014300,16.6783013724062,16.709763269776,16.1853983136115,16.3077501367166,25786334.1953721,0.0,1.0
2008-01-08,46.85,48.45,46.83,48.08,9601100,16.3776654642052,16.936988084114,16.3706739314563,16.8076447282601,27464936.0730381,0.0,1.0
2008-01-09,48.5,48.56,46.81,47.0,8816400,16.9544669159861,16.9754415142327,16.3636823987074,16.4301019598216,25220220.8491042,0.0,1.0
2008-01-10,48.22,48.92,47.51,48.26,9580000,16.8565854575021,17.1012891037122,16.6083860449176,16.8705685229998,27404577.3483982,0.0,1.0
2008-01-11,48.68,49.0,48.14,48.32,8745900,17.0173907107259,17.1292552347076,16.8286193265067,16.8915431212464,25018548.3331269,0.0,1.0
2008-01-14,48.16,49.05,47.37,48.38,8026300,16.8356108592555,17.1467340665798,16.5594453156755,16.912517719493,22960058.3686272,0.0,1.0
2008-01-15,47.22,47.87,46.92,47.19,8240000,16.5070088200591,16.734233634397,16.4021358288262,16.4965215209358,23571369.2432986,0.0,1.0
2008-01-16,47.62,48.72,47.36,47.38,10987700,16.6468394750363,17.0313737762236,16.5559495493011,16.56294108205,31431448.2808971,0.0,1.0
2008-01-17,47.23,48.48,46.54,48.23,10760900,16.5105045864335,16.9474753832373,16.2692967065978,16.8600812238765,30782663.5060938,0.0,1.0
2008-01-18,46.17,48.14,45.13,46.76,13693200,16.1399533507439,16.8286193265067,15.7763936478032,16.3462035668353,39170809.8692157,0.0,1.0
2008-01-22,44.205,45.0,42.43,42.59,14618500,15.4530352581684,15.7309486849356,14.832536726707,14.8884689886979,41817725.8838788,0.0,1.0
2008-01-23,44.812,45.0,42.16,43.47,17973400,15.6652282770963,15.7309486849356,14.7381510345974,15.1960964296478,51414763.1016388,0.0,1.0
2008-01-24,45.6,47.2,45.3472,45.92,13696700,15.9406946674014,16.5000172873102,15.8523216934558,16.0525591913832,39180821.9799379,0.0,1.0
2008-01-25,43.07,46.4,42.82,46.0,17614200,15.0562657746706,16.2203559773558,14.9688716153098,16.0805253223786,50387234.481227,0.0,1.0
2008-01-28,43.0,43.57,42.47,42.7,11541000,15.0317954100496,15.2310540933921,14.8465197922048,14.9269224188167,33014219.9559356,0.0,1.0
2008-01-29,43.15,43.52,42.66,43.37,13517700,15.084231905666,15.2135752615199,14.9129393533189,15.1611387659035,38668774.0315702,0.0,1.0
2008-01-30,44.0,45.19,42.87,43.04,15582700,15.3813720474926,15.7973682460498,14.986350447182,15.0457784755473,44575919.3577123,0.0,1.0
2008-01-31,45.69,45.9,44.45,44.88,13809300,15.9721565647713,16.0455676586343,15.5386815343419,15.6889994884424,39502925.8848888,0.0,1.0
2008-02-01,45.93,46.74,45.01,45.96,9053700,16.0560549577576,16.3392120340864,15.73444445131,16.0665422568809,25899041.9560744,0.0,1.0
2008-02-04,46.29,46.5,45.76,45.91,5728000,16.1819025472371,16.2553136411001,15.9966269293923,16.0490634250087,16385534.3477687,0.0,1.0
2008-02-05,44.57,46.08,44.48,45.4,11130300,15.5806307308351,16.108491453374,15.5491688334652,15.8707793399128,31839370.2777533,0.0,1.0
2008-02-06,44.87,45.96,44.61,44.79,9496100,15.685503722068,16.0665422568809,15.5946137963328,15.6575375910726,27164572.7513699,0.0,1.0
2008-02-07,44.43,45.19,43.83,44.69,9817600,15.5316900015931,15.7973682460498,15.3219440191273,15.6225799273283,28084256.6362874,0.0,1.0
2008-02-08,44.53,44.66,43.69,44.14,7050200,15.5666476653374,15.612092628205,15.2730032898852,15.4303127767346,20167823.7183378,0.0,1.0
2008-02-11,44.6,44.81,43.92,44.1,8541200,15.5911180299584,15.6645291238214,15.3534059164971,15.4163297112369,24432982.886027,0.0,1.0
2008-02-12,45.09,45.63,44.53,44.53,7837000,15.7624105823055,15.9511819665247,15.5666476653374,15.5666476653374,22418546.2087052,0.0,1.0
2008-02-13,45.45,46.0,44.93,45.6,7607200,15.8882581717849,16.0805253223786,15.7064783203146,15.9406946674014,21761179.6247114,0.0,1.0
2008-02-14,44.74,45.46,44.67,45.46,6299700,15.6400587592004,15.8917539381594,15.6155883945794,15.8917539381594,18020941.1191758,0.0,1.0
2008-02-15,44.62,44.78,44.02,44.47,8926200,15.5981095627072,15.6540418246981,15.3883635802414,15.5456730670908,25534315.0654773,0.0,1.0
2008-02-19,45.18,45.89,45.0,45.26,6960500,15.7938724796753,16.0420718922599,15.7309486849356,15.8218386106708,19911227.6235413,0.0,1.0
2008-02-20,45.6,45.67,44.64,44.78,7515700,15.9406946674014,15.9651650320224,15.6051010954561,15.6540418246981,21499434.4444004,0.0,1.0
2008-02-21,43.93,45.6,43.67,45.27,10750400,15.3569016828716,15.9406946674014,15.2660117571364,15.8253343770452,30752627.1739268,0.0,1.0
2008-02-22,42.92,43.52,42.37,43.4,11195000,15.0038292790541,15.2135752615199,14.8115621284605,15.1716260650268,32024451.2959622,0.0,1.0
2008-02-25,43.62,44.0,43.09,43.44,9590000,15.2485329252642,15.3813720474926,15.0632573074194,15.1856091305245,27433183.3790333,0.0,1.0
2008-02-26,44.06,44.74,43.4,43.5,7553600,15.4023466457392,15.6400587592004,15.1716260650268,15.2065837287711,21607851.3005073,0.0,1.0
2008-02-27,43.79,44.18,43.54,44.1,6810400,15.3079609536295,15.4442958422323,15.2205667942688,15.4163297112369,19481851.1037089,0.0,1.0
2008-02-28,45.46,46.1,43.1,43.16,14148000,15.8917539381594,16.1154829861229,15.0667530737939,15.0877276720404,40471812.1424986,0.0,1.0
2008-02-29,47.32,48.25,45.5,46.92,19995200,16.5419664838034,16.8670727566254,15.9057370036571,16.4021358288262,57198330.3754374,0.0,1.0
2008-03-03,48.57,49.0,46.85,47.8,12551700,16.9789372806071,17.1292552347076,16.3776654642052,16.709763269776,35905431.4722224,0.0,1.0
2008-03-04,49.32,49.82,47.75,48.12,13582000,17.2411197586894,17.4159080774109,16.6922844379039,16.8216277937578,38852710.8085537,0.0,1.0
2008-03-05,48.96,49.91,48.7,49.69,9458900,17.1152721692099,17.4473699747808,17.0243822434747,17.3704631145433,27058158.3174075,0.0,1.0
2008-03-06,47.81,49.18,47.78,49.18,9097900,16.7132590361505,17.1921790294474,16.7027717370272,17.1921790294474,26025480.6114813,0.0,1.0
2008-03-07,48.7,48.7012,47.36,47.44,10403100,17.0243822434747,17.0248017354397,16.5559495493011,16.5839156802965,29759139.729971,0.0,1.0
2008-03-10,46.13,48.56,45.89,48.56,15083600,16.1259702852462,16.9754415142327,16.0420718922599,16.9754415142327,43148192.3687159,0.0,1.0
2008-03-11,47.2556,47.2802,46.0,46.77,9161500,16.5194537483521,16.5280533336331,16.0805253223786,16.3496993332097,26207414.9663204,0.0,1.0
2008-03-12,48.01,48.77,47.5,47.83,8166600,16.7831743636391,17.0488526080957,16.6048902785431,16.7202505688993,23361400.9784372,0.0,1.0
2008-03-13,48.49,49.07,47.41,48.32,10989300,16.9509711496117,17.1537255993287,16.5734283811733,16.8915431212464,31436025.2457988,0.0,1.0
2008-03-14,47.55,48.95,46.5,48.17,10016100,16.6223691104153,17.1117764028355,16.2553136411001,16.8391066256299,28652086.3443936,0.0,1.0
2008-03-17,46.76,48.49,46.69,47.44,8235800,16.3462035668353,16.9509711496117,16.3217332022143,16.5839156802965,23559354.7104319,0.0,1.0
2008-03-18,48.09,48.1,46.56,47.69,7793400,16.8111404946345,16.8146362610089,16.2762882393467,16.6713098396573,22293823.9151364,0.0,1.0
2008-03-19,47.56,48.94,47.56,47.87,8383700,16.6258648767897,17.1082806364611,16.6258648767897,16.734233634397,23982437.9035246,0.0,1.0
2008-03-20,48.43,48.46,47.05,48.28,10013500,16.9299965513651,16.9404838504884,16.4475807916938,16.8775600557487,28644648.7764286,0.0,1.0
2008-03-24,49.61,49.94,48.0,48.0,8802900,17.3424969835479,17.4578572739041,16.7796785972646,16.7796785972646,25181602.7077468,0.0,1.0
2008-03-25,51.01,51.45,49.71,50.21,11170000,17.8319042759681,17.985717996443,17.3774546472922,17.5522429660137,31952936.2193745,0.0,1.0
2008-03-26,50.24,50.91,49.93,50.55,7696300,17.562730265137,17.7969466122238,17.4543615075296,17.6710990227443,22016059.3576698,0.0,1.0
2008-03-27,49.98,50.84,49.84,50.52,6867400,17.4718403394018,17.7724762476028,17.4228996101598,17.660611723621,19644905.4783288,0.0,1.0
2008-03-28,49.61,50.81,49.44,50.7,6499400,17.3424969835479,17.7619889484795,17.2830689551826,17.7235355183608,18592203.5509581,0.0,1.0
2008-03-31,51.53,51.65,50.11,50.11,9051700,18.0136841274385,18.0556333239316,17.5172853022694,17.5172853022694,25893320.7499473,0.0,1.0
2008-04-01,52.88,53.0,51.72,51.86,10614400,18.4856125879865,18.5275617844797,18.0801036885526,18.1290444177947,30363585.15729,0.0,1.0
2008-04-02,51.9,53.2,51.7,53.11,8473000,18.1430274832924,18.5974771119683,18.0731121558038,18.5660152145984,24237889.7570958,0.0,1.0
2008-04-03,51.66,52.5,51.44,52.15,6134300,18.0591290903061,18.3527734657582,17.9822222300686,18.2304216426531,17547797.3724717,0.0,1.0
2008-04-04,52.35,53.03,51.68,52.21,5299500,18.3003369701417,18.538049083603,18.0661206230549,18.2513962408997,15159765.935056,0.0,1.0
2008-04-07,52.06,52.6,51.53,52.37,6340900,18.1989597452833,18.3877311295025,18.0136841274385,18.3073285028906,18138797.9653922,0.0,1.0
2008-04-08,51.88,52.74,51.6,51.65,5262200,18.1360359505435,18.4366718587445,18.0381544920595,18.0556333239316,15053065.4407872,0.0,1.0
2008-04-09,51.03,52.37,50.63,52.18,7857300,17.838895808717,18.3073285028906,17.6990651537398,18.2409089417764,22476616.4508944,0.0,1.0
2008-04-10,52.09,52.52,51.03,51.19,6381600,18.2094470444066,18.359764998507,17.838895808717,17.8948280707078,18255224.510077,0.0,1.0
2008-04-11,50.64,52.23,50.46,52.09,7606500,17.7025609201142,18.2583877736486,17.6396371253744,18.2094470444066,21759177.2025669,0.0,1.0
2008-04-14,50.78,51.46,50.1,50.84,7553900,17.7515016493562,17.9892137628175,17.513789535895,17.7724762476028,21608709.4814264,0.0,1.0
2008-04-15,51.07,51.4,50.61,51.23,2735491,17.8528788742147,17.9682391645709,17.6920736209909,17.9088111362056,7825153.93479614,0.0,1.0
2008-04-16,51.8,52.15,51.0,51.37,7881400,18.1080698195481,18.2304216426531,17.8284085095937,17.9577518654476,22545556.984725,0.0,1.0
2008-04-17,49.96,51.0,49.58,51.0,13866500,17.4648488066529,17.8284085095937,17.3320096844246,17.8284085095937,39666552.3801215,0.0,1.0
2008-04-18,51.76,51.9,50.1,51.0,10237100,18.0940867540504,18.1430274832924,17.513789535895,17.8284085095937,29284279.6214286,0.0,1.0
2008-04-21,52.1,52.84,51.51,51.92,6907800,18.212942810781,18.4716295224888,18.0066925946896,18.1500190160412,19760473.8420944,0.0,1.0
2008-04-22,50.89,52.08,50.79,51.75,5621700,17.7899550794749,18.2059512780321,17.7549974157306,18.0905909876759,16081452.242118,0.0,1.0
2008-04-23,50.5,51.5,50.3,51.3,8502300,17.6536201908722,18.0031968283152,17.5837048633836,17.9332815008266,24321705.4268565,0.0,1.0
2008-04-24,51.02,51.43,50.04,50.73,6721400,17.8354000423425,17.9787264636942,17.4928149376484,17.7340228174841,19227257.4310568,0.0,1.0
2008-04-25,51.4,52.48,51.2,51.22,5816700,17.9682391645709,18.3457819330093,17.8983238370823,17.9053153698311,16639269.8395018,0.0,1.0
2008-04-28,52.53,52.819,51.3,51.32,6658800,18.3632607648815,18.4642884131025,17.9332815008266,17.9402730335754,19048183.6792812,0.0,1.0
2008-04-29,51.71,52.53,51.61,52.15,5764300,18.0766079221782,18.3632607648815,18.0416502584339,18.2304216426531,16489374.2389741,0.0,1.0
2008-04-30,51.76,52.53,51.49,52.01,5936500,18.0940867540504,18.3632607648815,17.9997010619407,18.1814809134111,16981970.08651,0.0,1.0
2008-05-01,53.0,53.0,51.65,52.13,6536400,18.5275617844797,18.5275617844797,18.0556333239316,18.2234301099043,18698045.8643079,0.0,1.0
2008-05-02,53.63,53.79,52.94,53.01,6064500,18.7477950660688,18.8037273280597,18.5065871862331,18.5310575508541,17348127.2786389,0.0,1.0
2008-05-05,53.67,54.13,53.21,53.59,6306100,18.7617781315665,18.9225833847903,18.6009728783427,18.7338120005711,18039248.9787822,0.0,1.0
2008-05-06,54.14,54.29,53.19,53.9,5502700,18.9260791511647,18.9785156467812,18.5939813455939,18.8421807581784,15741040.4775606,0.0,1.0
2008-05-07,53.23,54.42,53.16,54.27,6398400,18.6079644110916,19.0239606096488,18.5834940464706,18.9715241140323,18303282.6415439,0.0,1.0
2008-05-08,54.11,54.59,53.47,53.82,6070300,18.9155918520414,19.0833886380141,18.6918628040779,18.814214627183,17364718.7764073,0.0,1.0
2008-05-09,53.64,54.14,53.25,53.51,4052600,18.7512908324432,18.9260791511647,18.6149559438404,18.7058458695756,11592879.975169,0.0,1.0
2008-05-12,54.48,54.51,53.25,53.41,5478400,19.0449352078954,19.0554225070186,18.6149559438404,18.6708882058313,15671527.8231174,0.0,1.0
2008-05-13,53.47,54.5,53.23,54.5,6355300,18.6918628040779,19.0519267406442,18.6079644110916,19.0519267406442,18179990.6495068,0.0,1.0
2008-05-14,52.56,53.99,52.4,53.96,5591200,18.3737480640048,18.8736426555483,18.3178158020139,18.863155356425,15994203.848681,0.0,1.0
2008-05-15,52.95,53.37,52.13,52.4,5572600,18.5100829526075,18.6569051403336,18.2234301099043,18.3178158020139,15940996.6316998,0.0,1.0
2008-05-16,53.09,53.4543,52.34,53.25,5573100,18.5590236818496,18.6863744508701,18.2968412037673,18.6149559438404,15942426.9332315,0.0,1.0
2008-05-19,53.22,54.02,52.77,53.33,5135300,18.6044686447172,18.8841299546716,18.4471591578678,18.6429220748359,14690054.9120281,0.0,1.0
2008-05-20,53.87,54.08,53.04,53.04,4598400,18.8316934590551,18.9051045529182,18.5415448499774,18.5415448499774,13154197.1272311,0.0,1.0
2008-05-21,52.48,54.15,52.35,54.1,5687400,18.3457819330093,18.9295749175392,18.3003369701417,18.912096085667,16269393.8633904,0.0,1.0
2008-05-22,53.69,53.992,52.726,52.8,5435000,18.7687696643154,18.8743418088232,18.4317777858203,18.4576464569911,15547377.6501612,0.0,1.0
2008-05-23,52.98,53.71,52.77,53.23,4448200,18.5205702517308,18.7757611970642,18.4471591578678,18.6079644110916,12724534.5470924,0.0,1.0
2008-05-27,53.65,53.72,52.89,53.27,4865700,18.7547865988177,18.7792569634387,18.489108354361,18.6219474765893,13918836.3261065,0.0,1.0
2008-05-28,53.57,53.81,53.12,53.7,4702600,18.7268204678222,18.8107188608085,18.5695109809729,18.7722654306898,13452271.9664486,0.0,1.0
2008-05-29,55.35,55.5,53.7,53.93,6844200,19.3490668824708,19.4015033780872,18.7722654306898,18.8526680573017,19578539.4872554,0.0,1.0
2008-05-30,55.32,55.57,54.8,55.21,5811100,19.3385795833475,19.4259737427082,19.1567997318771,19.3001261532288,16623250.4623462,0.0,1.0
2008-06-02,54.58,55.08,53.95,54.57,6430500,19.0798928716397,19.2546811903612,18.8596595900506,19.0763971052652,18395107.9998825,0.0,1.0
2008-06-03,55.3,55.8,54.76,55.0,8110500,19.3315880505986,19.5063763693201,19.1428166663794,19.2267150593657,23200921.1465745,0.0,1.0
2008-06-04,56.24,56.85,55.07,55.26,8435300,19.6601900897951,19.8734318386353,19.2511854239867,19.3176049851009,24130045.0216015,0.0,1.0
2008-06-05,56.64,56.95,56.045,56.74,5506900,19.8000207447723,19.9083895023796,19.5920226454937,19.8349784085166,15753055.0104273,0.0,1.0
2008-06-06,54.76,56.62,54.75,56.33,6716400,19.1428166663794,19.7930292120234,19.139320900005,19.6916519871649,19212954.4157392,0.0,1.0
2008-06-09,54.3,54.9,53.73,54.78,7041700,18.9820114131556,19.1917573956214,18.7827527298131,19.1498081991283,20143508.5922981,0.0,1.0
2008-06-10,54.19,54.74,53.61,53.9,4585400,18.9435579830369,19.1358251336305,18.7408035333199,18.8421807581784,13117009.2874055,0.0,1.0
2008-06-11,53.15,54.18,53.09,53.84,5792100,18.5799982800961,18.9400622166625,18.5590236818496,18.8212061599318,16568899.0041396,0.0,1.0
2008-06-12,52.73,53.51,52.37,53.51,6104900,18.4331760923701,18.7058458695756,18.3073285028906,18.7058458695756,17463695.6424046,0.0,1.0
2008-06-13,54.14,54.33,52.95,53.2,7106400,18.9260791511647,18.9924987122789,18.5100829526075,18.5974771119683,20328589.610507,0.0,1.0
2008-06-16,54.33,54.71,52.97,53.47,6858200,18.9924987122789,19.1253378345072,18.5170744853564,18.6918628040779,19618587.9301445,0.0,1.0
2008-06-17,53.55,54.4799,53.3,54.2,5055700,18.7198289350734,19.0449002502316,18.6324347757126,18.9470537494113,14462350.9081729,0.0,1.0
2008-06-18,53.45,54.3099,52.92,53.14,5731300,18.6848712713291,18.9854722218663,18.4995956534843,18.5765025137217,16394974.3378783,0.0,1.0
2008-06-19,55.47,55.48,53.17,53.2,8557300,19.3910160789639,19.3945118453384,18.586989812845,18.5974771119683,24479038.5953495,0.0,1.0
2008-06-20,54.72,55.42,53.96,54.25,10151900,19.1288336008817,19.3735372470918,18.863155356425,18.9645325812835,29040556.2404179,0.0,1.0
2008-06-23,54.76,55.25,54.26,54.86,5407200,19.1428166663794,19.3141092187265,18.9680283476579,19.1777743301237,15467852.8849957,0.0,1.0
2008-06-24,54.51,54.98,53.96,54.5,5626600,19.0554225070186,19.2197235266169,18.863155356425,19.0519267406442,16095469.1971292,0.0,1.0
2008-06-25,54.48,55.13,53.87,54.6,6446900,19.0449352078954,19.2721600222333,18.8316934590551,19.0868844043885,18442021.890124,0.0,1.0
2008-06-26,52.94,54.28,52.935,54.0,7275200,18.5065871862331,18.9750198804068,18.5048393030459,18.8771384219227,20811459.407627,0.0,1.0
2008-06-27,52.86,53.53,52.82,53.2,8051400,18.4786210552377,18.7128374023245,18.46463798974,18.5974771119683,23031859.5055212,0.0,1.0
2008-06-30,52.95,53.56,52.4,52.85,7377100,18.5100829526075,18.7233247014478,18.3178158020139,18.4751252888632,21102954.8597984,0.0,1.0
2008-07-01,52.17,52.84,51.2,52.8,13606200,18.237413175402,18.4716295224888,17.8983238370823,18.4576464569911,38921937.4026905,0.0,1.0
2008-07-02,51.29,52.85,50.96,52.82,11320300,17.9297857344521,18.4751252888632,17.8144254440959,18.46463798974,32382884.8598197,0.0,1.0
2008-07-03,51.09,52.2,51.04,51.75,4344300,17.8598704069635,18.2479004745253,17.8423915750914,18.0905909876759,12427317.888794,0.0,1.0
2008-07-07,51.67,52.36,51.02,51.05,9607700,18.0626248566805,18.3038327365162,17.8354000423425,17.8458873414658,27483816.0532573,0.0,1.0
2008-07-08,53.53,53.56,51.29,51.77,11709700,18.7128374023245,18.7233247014478,17.9297857344521,18.0975825204248,33496803.6927493,0.0,1.0
2008-07-09,53.82,55.16,53.2,53.32,10627800,18.814214627183,19.2826473213566,18.5974771119683,18.6394263084615,30401917.2383409,0.0,1.0
2008-07-10,54.59,55.47,53.82,53.82,10420500,19.0833886380141,19.3910160789639,18.814214627183,18.814214627183,29808914.2232759,0.0,1.0
2008-07-11,53.7,55.0,53.05,54.0,9723200,18.7722654306898,19.2267150593657,18.5450406163518,18.8771384219227,27814215.7070924,0.0,1.0
2008-07-14,53.55,54.5,53.36,54.0,6288800,18.7198289350734,19.0519267406442,18.6534093739592,18.8771384219227,17989760.5457835,0.0,1.0
2008-07-15,55.0,55.89,53.0801,53.22,10394900,19.2267150593657,19.53783826669,18.5555628731389,18.6044686447172,29735682.7848502,0.0,1.0
2008-07-16,54.81,55.88,54.66,55.18,10219700,19.1602954982515,19.5343425003156,19.1078590026351,19.2896388541055,29234505.1281238,0.0,1.0
2008-07-17,55.4,55.92,54.52,55.74,11122000,19.3665457143429,19.5483255658133,19.0589182733931,19.4854017710736,31815627.2723262,0.0,1.0
2008-07-18,49.53,51.61,49.2,51.38,35596500,17.3145308525524,18.0416502584339,17.1991705621962,17.961247631822,101827456.950131,0.0,1.0
2008-07-21,49.64,50.88,49.58,50.3,17809700,17.3529842826712,17.7864593131005,17.3320096844246,17.5837048633836,50946482.3801426,0.0,1.0
2008-07-22,51.1,51.27,49.19,50.19,13068200,17.863366173338,17.9227942017033,17.1956747958218,17.5452514332648,37382932.9545236,0.0,1.0
2008-07-23,52.7,53.45,51.26,51.41,12927300,18.4226887932468,18.6848712713291,17.9192984353289,17.9717349309453,36979873.9828755,0.0,1.0
2008-07-24,52.68,53.16,51.91,52.15,8126500,18.4156972604979,18.5834940464706,18.1465232496668,18.2304216426531,23246690.7955906,0.0,1.0
2008-07-25,54.51,54.74,52.63,53.08,9385000,19.0554225070186,19.1358251336305,18.3982184286258,18.5555279154751,26846759.7510144,0.0,1.0
2008-07-28,52.67,54.69,52.49,54.21,9221800,18.4122014941235,19.1183463017584,18.3492776993838,18.9505495157857,26379909.3310499,0.0,1.0
2008-07-29,53.98,54.05,53.17,53.61,7610000,18.8701468891738,18.8946172537949,18.586989812845,18.7408035333199,21769189.3132892,0.0,1.0
2008-07-30,53.91,54.59,53.0,53.96,8096300,18.8456765245528,19.0833886380141,18.5275617844797,18.863155356425,23160300.5830727,0.0,1.0
2008-07-31,53.98,55.23,53.24,53.71,8352400,18.8701468891738,19.3071176859776,18.611460177466,18.7757611970642,23892901.0276369,0.0,1.0
2008-08-01,53.69,54.97,52.97,54.92,6038900,18.7687696643154,19.2162277602424,18.5170744853564,19.1987489283703,17274895.8402131,0.0,1.0
2008-08-04,53.84,54.25,53.25,54.01,6176100,18.8212061599318,18.9645325812835,18.6149559438404,18.8806341882971,17667370.5805263,0.0,1.0
2008-08-05,55.32,55.48,54.05,54.11,11338600,19.3385795833475,19.3945118453384,18.8946172537949,18.9155918520414,32435233.8958818,0.0,1.0
2008-08-06,56.03,56.75,54.6,54.8,8909900,19.586778995932,19.838474174891,19.0868844043885,19.1567997318771,25487687.2355421,0.0,1.0
2008-08-07,55.04,57.0,55.0386,56.44,10697500,19.2406981248634,19.9258683342517,19.240208717571,19.7301054172837,30601301.2718674,0.0,1.0
2008-08-08,56.77,57.05,55.47,55.69,7408600,19.8454657076399,19.9433471661239,19.3910160789639,19.4679229392014,21193063.8562988,0.0,1.0
2008-08-11,56.43,56.86,56.04,56.6,6438900,19.7266096509092,19.8769276050097,19.5902747623065,19.7860376792745,18419137.065616,0.0,1.0
2008-08-12,57.1,57.3,56.35,56.3864,6108000,19.9608259979961,20.0307413254847,19.6986435199138,19.7113681095167,17472563.5119014,0.0,1.0
2008-08-13,56.81,57.63,56.01,56.97,5950900,19.8594487731376,20.1461016158408,19.5797874631832,19.9153810351285,17023162.7706245,0.0,1.0
2008-08-14,56.69,56.83,56.0,56.56,6313700,19.8174995766444,19.8664403058864,19.5762916968087,19.7720546137768,18060989.5620649,0.0,1.0
2008-08-15,56.26,56.91,55.67,56.77,5484800,19.6671816225439,19.8944064368819,19.4609314064525,19.8454657076399,15689835.6827238,0.0,1.0
2008-08-18,55.79,56.79,55.02,56.45,6185100,19.5028806029457,19.8524572403887,19.2337065921146,19.7336011836581,17693116.0080979,0.0,1.0
2008-08-19,54.55,55.84,54.25,55.08,7138100,19.0694055725164,19.5203594348179,18.9645325812835,19.2546811903612,20419270.7276201,0.0,1.0
2008-08-20,54.62,55.55,54.13,55.07,5968900,19.0938759371374,19.4189822099594,18.9225833847903,19.2511854239867,17074653.6257676,0.0,1.0
2008-08-21,54.15,54.44,53.29,54.15,6475600,18.9295749175392,19.0309521423976,18.6289390093382,18.9295749175392,18524121.1980466,0.0,1.0
2008-08-22,54.31,54.93,53.83,54.42,4932600,18.98550717953,19.2022446947447,18.8177103935574,19.0239606096488,14110210.6710552,0.0,1.0
2008-08-25,53.21,54.21,52.77,54.21,5970100,18.6009728783427,18.9505495157857,18.4471591578678,18.9505495157857,17078086.3494439,0.0,1.0
2008-08-26,53.89,54.37,53.05,53.05,6261200,18.838684991804,19.0064817777766,18.5450406163518,18.5450406163518,17910807.9012307,0.0,1.0
2008-08-27,53.75,54.2,53.3,53.93,4773400,18.789744262562,18.9470537494113,18.6324347757126,18.8526680573017,13654802.6633448,0.0,1.0
2008-08-28,53.21,53.38,52.56,52.81,5822400,18.6009728783427,18.660400906708,18.3737480640048,18.4611422233655,16655575.2769639,0.0,1.0
2008-08-29,52.68,53.56,52.34,53.22,5230900,18.4156972604979,18.7233247014478,18.2968412037673,18.6044686447172,14963528.5648994,0.0,1.0
2008-09-02,50.28,52.46,49.85,51.5,14320400,17.5767133306347,18.3387904002605,17.4263953765342,18.0031968283152,40964980.1106473,0.0,1.0
2008-09-03,51.38,51.51,50.21,50.57,8970800,17.961247631822,18.0066925946896,17.5522429660137,17.6780905554932,25661897.9621097,0.0,1.0
2008-09-04,49.98,51.26,49.98,50.9,8461300,17.4718403394018,17.9192984353289,17.4718403394018,17.7934508458494,24204420.7012528,0.0,1.0
2008-09-05,47.85,49.51,47.84,49.48,12800600,16.7272421016482,17.3075393198036,16.7237463352737,17.2970520206803,36617435.5747291,0.0,1.0
2008-09-08,47.07,48.34,46.24,48.25,13799800,16.4545723244426,16.8985346539953,16.1644237153649,16.8670727566254,39475750.1557856,0.0,1.0
2008-09-09,46.69,47.83,46.625,47.05,10712100,16.3217332022143,16.7202505688993,16.2990107207805,16.4475807916938,30643066.0765946,0.0,1.0
2008-09-10,46.82,47.33,46.23,46.62,8637800,16.3671781650819,16.5454622501778,16.1609279489905,16.2972628375933,24709317.1419617,0.0,1.0
2008-09-11,49.04,49.05,46.07,46.27,13800800,17.1432383002054,17.1467340665798,16.1049956869996,16.1749110144882,39478610.7588489,0.0,1.0
2008-09-12,48.12,49.7,47.96,49.42,13402800,16.8216277937578,17.3739588809178,16.7656955317669,17.2760774224337,38340090.7395732,0.0,1.0
2008-09-15,47.83,49.03,47.42,47.62,9663200,16.7202505688993,17.1397425338309,16.5769241475477,16.6468394750363,27642579.523282,0.0,1.0
2008-09-16,49.83,50.93,47.09,47.09,14150600,17.4194038437853,17.8039381449727,16.4615638571915,16.4615638571915,40479249.7104639,0.0,1.0
2008-09-17,46.93,49.51,46.93,48.04,12267900,16.4056315952006,17.3075393198036,16.4056315952006,16.7936616627624,35093592.322799,0.0,1.0
2008-09-18,47.17,48.69,43.33,48.11,17919200,16.4895299881869,17.0208864771003,15.1471557004058,16.8181320273834,51259718.4155968,0.0,1.0
2008-09-19,46.46,49.0,39.8,48.62,18171100,16.2413305756024,17.1292552347076,13.9131501702319,16.9964161124793,51980304.3272941,0.0,1.0
2008-09-22,44.71,46.57,44.7,46.2,6939900,15.6295714600771,16.2797840057211,15.6260756937027,16.1504406498672,19852299.2004331,0.0,1.0
2008-09-23,44.69,45.71,44.49,45.15,8879400,15.6225799273283,15.9791480975201,15.5526645998397,15.783385180552,25400438.842105,0.0,1.0
2008-09-24,46.69,46.77,44.8,45.167,9569100,16.3217332022143,16.3496993332097,15.661033357447,15.7893279833886,27373396.7750059,0.0,1.0
2008-09-25,47.05,49.09,46.09,46.09,8658300,16.4475807916938,17.1607171320775,16.1119872197485,16.1119872197485,24767959.5047636,0.0,1.0
2008-09-26,48.64,48.88,45.83,46.17,9854700,17.0034076452282,17.0873060382145,16.0210972940133,16.1399533507439,28190385.0099435,0.0,1.0
2008-09-29,42.44,48.97,40.0,47.77,16964700,14.8360324930815,17.1187679355844,13.9830654977205,16.6992759706527,48529272.7914791,0.0,1.0
2008-09-30,45.63,46.0,44.16,45.08,12985100,15.9511819665247,16.0805253223786,15.4373043094835,15.758914815931,37145216.8399462,0.0,1.0
2008-10-01,45.3,45.88,44.61,45.75,6620100,15.8358216761685,16.0385761258854,15.5946137963328,15.9931311630179,18937478.3407235,0.0,1.0
2008-10-02,44.69,46.52,44.62,45.55,7772200,15.6225799273283,16.262305173849,15.5981095627072,15.9232158355292,22233179.13019,0.0,1.0
2008-10-03,45.75,47.76,44.69,45.6,10714700,15.9931311630179,16.6957802042783,15.6225799273283,15.9406946674014,30650503.6445596,0.0,1.0
2008-10-06,41.88,46.64,40.82,44.89,18058600,14.6402695761134,16.3042543703421,14.2697183404238,15.6924952548169,51658486.4826496,0.0,1.0
2008-10-07,40.59,43.81,40.5859,41.93,12934100,14.1893157138119,15.3149524863784,14.1878824495984,14.6577484079855,36999326.0837074,0.0,1.0
2008-10-08,41.07,42.45,39.24,39.52,14330500,14.3571124997845,14.8395282594559,13.7173872532638,13.8152687117479,40993872.2015889,0.0,1.0
2008-10-09,40.04,42.74,39.78,41.87,13856200,13.9970485632182,14.9409054843144,13.9061586374831,14.636773809739,39637088.1685674,0.0,1.0
2008-10-10,37.47,41.19,35.6,38.58,25102100,13.0986366049897,14.3990616962777,12.4449282929713,13.4866666725514,71807144.160462,0.0,1.0
2008-10-13,42.65,42.84,38.87,39.77,13367800,14.9094435869445,14.9758631480587,13.5880438974099,13.9026628711086,38239969.6323505,0.0,1.0
2008-10-14,41.3225,43.35,40.58,42.97,13587700,14.4453806007389,15.1541472331546,14.1858199474375,15.0213081109263,38869016.2460157,0.0,1.0
2008-10-15,38.28,42.56,38.1,41.3,12759600,13.3817936813185,14.8779816895746,13.3188698865788,14.4375151263964,36500150.8491255,0.0,1.0
2008-10-16,41.39,41.66,37.0,39.19,17050100,14.4689770237663,14.5633627158759,12.9343355853915,13.6999084213917,48773568.2931027,0.0,1.0
2008-10-17,43.03,45.64,42.1,42.5,20542400,15.0422827091729,15.9546777328991,14.7171764363509,14.8570070913281,58763652.3717884,0.0,1.0
2008-10-20,46.49,46.57,42.94,43.03,10784300,16.2518178747257,16.2797840057211,15.010820811803,15.0422827091729,30849601.6177798,0.0,1.0
2008-10-21,46.02,47.09,45.72,46.43,10762800,16.0875168551275,16.4615638571915,15.9826438638946,16.2308432764791,30788098.6519143,0.0,1.0
2008-10-22,46.47,47.28,44.35,45.07,12130400,16.2448263419768,16.5279834183057,15.5037238705976,15.7554190495566,34700259.4015668,0.0,1.0
2008-10-23,45.47,47.25,43.02,46.4,18904100,15.8952497045338,16.5174961191824,15.0387869427984,16.2203559773558,54077126.3728449,0.0,1.0
2008-10-24,43.32,44.55,42.75,42.81,12646900,15.1436599340313,15.5736391980862,14.9444012506888,14.9653758489354,36177760.8838682,0.0,1.0
2008-10-27,42.4,43.87,41.98,42.35,10773000,14.8220494275838,15.335927084625,14.6752272398577,14.8045705957116,30817276.8031621,0.0,1.0
2008-10-28,44.77,44.93,42.3,43.43,12862700,15.6505460583237,15.7064783203146,14.7870917638395,15.1821133641501,36795079.024973,0.0,1.0
2008-10-29,45.64,46.44,43.9,44.73,13464100,15.9546777328991,16.2343390428535,15.3464143837483,15.636562992826,38515445.7073662,0.0,1.0
2008-10-30,46.71,47.01,45.33,46.41,12801600,16.3287247349631,16.433597726196,15.8463089752918,16.2238517437302,36620296.1777928,0.0,1.0
2008-10-31,45.85,47.3,45.05,46.51,10599700,16.0280888267622,16.5349749510545,15.7484275168077,16.2588094074745,30321534.2922563,0.0,1.0
2008-11-03,47.31,47.99,45.5955,45.75,10767200,16.538470717429,16.7761828308902,15.9391215725329,15.9931311630179,30800685.3053937,0.0,1.0
2008-11-04,47.07,48.42,46.33,47.76,9993500,16.4545723244426,16.9265007849907,16.1958856127348,16.6957802042783,28587436.7151584,0.0,1.0
2008-11-05,45.02,47.79,45.0,46.58,9343700,15.7379402176845,16.7062675034016,15.7309486849356,16.2832797720956,26728616.8444914,0.0,1.0
2008-11-06,44.35,45.37,43.84,44.43,10684900,15.5037238705976,15.8602920407895,15.3254397855017,15.5316900015931,30565257.6732673,0.0,1.0
2008-11-07,45.04,45.54,44.19,44.43,9559900,15.7449317504333,15.9197200691548,15.4477916086067,15.5316900015931,27347079.2268217,0.0,1.0
2008-11-10,44.84,45.75,44.18,45.71,5826800,15.6750164229447,15.9931311630179,15.4442958422323,15.9791480975201,16668161.9304433,0.0,1.0
2008-11-11,44.14,45.15,43.7,44.52,8516800,15.4303127767346,15.783385180552,15.2764990562597,15.5631518989629,24363184.1712774,0.0,1.0
2008-11-12,44.45,44.86,43.16,43.57,10282900,15.5386815343419,15.6820079556936,15.0877276720404,15.2310540933921,29415295.2417374,0.0,1.0
2008-11-13,47.3,47.45,43.8,44.23,14987800,16.5349749510545,16.587411446671,15.311456720004,15.4617746741045,42874146.595232,0.0,1.0
2008-11-14,46.92,48.84,46.24,46.78,15074000,16.4021358288262,17.0733229727168,16.1644237153649,16.3531950995842,43120730.5793062,0.0,1.0
2008-11-17,45.91,47.03,45.89,46.1,8167800,16.0490634250087,16.4405892589449,16.0420718922599,16.1154829861229,23364833.7021135,0.0,1.0
2008-11-18,45.22,46.0,43.62,45.81,14125900,15.8078555451731,16.0805253223786,15.2485329252642,16.0141057612644,40408592.8147951,0.0,1.0
2008-11-19,43.2,45.49,43.07,44.15,10179300,15.1017107375382,15.9022412372827,15.0562657746706,15.433808543109,29118936.7643579,0.0,1.0
2008-11-20,41.53,43.99,41.29,42.64,10959300,14.5179177530083,15.3778762811181,14.434019360022,14.9059478205701,31350207.1538936,0.0,1.0
2008-11-21,41.46,43.34,39.37,41.74,15699500,14.4934473883873,15.1506514667802,13.7628322161314,14.5913288468714,44910037.7955301,0.0,1.0
2008-11-24,42.73,42.97,41.19,42.2775,10749300,14.9374097179399,15.0213081109263,14.3990616962777,14.779226289497,30749480.5105572,0.0,1.0
2008-11-25,44.14,44.75,42.51,43.59,13553300,15.4303127767346,15.6435545255748,14.8605028577025,15.2380456261409,38770611.500631,0.0,1.0
2008-11-26,45.05,45.25,43.46,44.0,10240000,15.7484275168077,15.8183428442963,15.1926006632734,15.3813720474926,29292575.370313,0.0,1.0
2008-11-28,44.79,45.0,44.04,44.75,2504700,15.6575375910726,15.7309486849356,15.3953551129903,15.6435545255748,7164952.49316626,0.0,1.0
2008-12-01,42.46,44.19,42.453,43.72,7616800,14.8430240258303,15.4477916086067,14.8405769893682,15.2834905890085,21788641.4141211,0.0,1.0
2008-12-02,44.09,44.34,42.75,42.86,8594100,15.4128339448625,15.5002281042232,14.9444012506888,14.9828546808075,24584308.7880864,0.0,1.0
2008-12-03,46.17,46.39,43.44,43.67,11310700,16.1399533507439,16.2168602109814,15.1856091305245,15.2660117571364,32355423.07041,0.0,1.0
2008-12-04,45.55,46.88,45.01,45.39,8251400,15.9232158355292,16.3881527633285,15.73444445131,15.8672835735384,23603980.1182227,0.0,1.0
2008-12-05,47.39,47.49,44.14,45.18,11575400,16.5664368484244,16.6013945121687,15.4303127767346,15.7938724796753,33112624.7013203,0.0,1.0
2008-12-08,46.67,48.01,45.91,47.86,10375000,16.3147416694654,16.7831743636391,16.0490634250087,16.7307378680226,29678756.7838864,0.0,1.0
2008-12-09,44.83,47.1,44.4,46.35,10210400,15.6715206565703,16.4650596235659,15.5212027024698,16.2028771454837,29207901.519633,0.0,1.0
2008-12-10,45.6,46.1,44.6,45.19,7081500,15.9406946674014,16.1154829861229,15.5911180299584,15.7973682460498,20257360.5942256,0.0,1.0
2008-12-11,44.07,45.99,43.89,45.29,7482100,15.4058424121136,16.0770295560042,15.3429186173738,15.8323259097941,21403318.1814666,0.0,1.0
2008-12-12,45.03,45.22,43.05,43.57,6355000,15.7414359840589,15.8078555451731,15.0492742419217,15.2310540933921,18179132.4685877,0.0,1.0
2008-12-15,44.35,45.55,44.15,44.95,5693300,15.5037238705976,15.9232158355292,15.433808543109,15.7134698530634,16286271.4214651,0.0,1.0
2008-12-16,47.87,47.95,45.22,45.22,14162900,16.734233634397,16.7621997653925,15.8078555451731,15.8078555451731,40514435.128145,0.0,1.0
2008-12-17,47.65,48.87,47.28,47.53,7590600,16.6573267741596,17.0838102718401,16.5279834183057,16.6153775776664,21713693.6138571,0.0,1.0
2008-12-18,48.78,49.77,47.54,47.64,10297400,17.0523483744702,17.3984292455388,16.6188733440408,16.6538310077851,29456773.9861582,0.0,1.0
2008-12-19,49.65,50.28,48.55,49.98,16520100,17.3564800490456,17.5767133306347,16.9719457478583,17.4718403394018,47257448.6694439,0.0,1.0
2008-12-22,50.3,50.35,49.07,49.97,8512000,17.5837048633836,17.6011836952557,17.1537255993287,17.4683445730274,24349453.2765725,0.0,1.0
2008-12-23,50.0,51.19,49.8,50.13,9208800,17.4788318721507,17.8948280707078,17.4089165446621,17.5242768350182,26342721.4912243,0.0,1.0
2008-12-24,50.46,50.97,49.81,50.28,3002500,17.6396371253744,17.8179212104704,17.4124123110365,17.5767133306347,8588960.69818014,0.0,1.0
2008-12-26,50.01,50.5054,49.73,50.36,2628500,17.4823276385251,17.6555079047144,17.384446180041,17.6046794616301,7519095.15242845,0.0,1.0
2008-12-29,49.89,50.6999,49.17,50.6999,4282800,17.4403784420319,17.723500560697,17.188683263073,17.723500560697,12251390.8003883,0.0,1.0
2008-12-30,51.33,51.42,50.25,50.29,6688900,17.9437687999499,17.9752306973197,17.5662260315114,17.5802090970091,19134287.8314927,0.0,1.0
2008-12-31,51.14,52.26,51.03,51.48,6015300,17.8773492388357,18.2688750727719,17.838895808717,17.9962052955663,17207385.6079144,0.0,1.0
2009-01-02,52.18,52.35,50.66,50.9,5628200,18.2409089417764,18.3003369701417,17.709552452863,17.7934508458494,16100046.1620308,0.0,1.0
2009-01-05,51.0,51.98,50.41,51.76,7833000,17.8284085095937,18.1709936142878,17.6221582935023,18.0940867540504,22407103.7964512,0.0,1.0
2009-01-06,49.63,51.25,49.0,51.21,8826300,17.3494885162967,17.9158026689544,17.1292552347076,17.9018196034567,25248540.8194329,0.0,1.0
2009-01-07,48.72,50.0,48.15,48.99,7782400,17.0313737762236,17.4788318721507,16.8321150928811,17.1257594683332,22262357.2814378,0.0,1.0
2009-01-08,48.87,48.87,47.61,48.67,7511200,17.0838102718401,17.0838102718401,16.6433437086619,17.0138949443514,21486561.7306146,0.0,1.0
2009-01-09,47.77,49.1,47.36,49.09,6865500,16.6992759706527,17.1642128984519,16.5559495493011,17.1607171320775,19639470.3325082,0.0,1.0
2009-01-12,47.65,48.26,46.9,47.76,6396600,16.6573267741596,16.8705685229998,16.3951442960773,16.6957802042783,18298133.5560296,0.0,1.0
2009-01-13,48.41,49.39,47.65,47.78,8131300,16.9230050186163,17.2655901233104,16.6573267741596,16.7027717370272,23260421.6902954,0.0,1.0
2009-01-14,47.62,48.42,47.39,47.76,7344800,16.6468394750363,16.9265007849907,16.5664368484244,16.6957802042783,21010557.3808471,0.0,1.0
2009-01-15,48.03,48.52,47.24,47.39,8414700,16.7901658963879,16.961458448735,16.5140003528079,16.5664368484244,24071116.5984934,0.0,1.0
2009-01-16,48.28,48.65,47.53,48.25,8577400,16.8775600557487,17.0069034116026,16.6153775776664,16.8670727566254,24536536.7169259,0.0,1.0
2009-01-20,47.2,49.06,47.2,48.075,9070500,16.5000172873102,17.1502298329542,16.5000172873102,16.8058968450729,25947100.0875413,0.0,1.0
2009-01-21,49.4,49.57,47.564,47.95,10493100,17.2690858896848,17.3285139180502,16.6272631833395,16.7621997653925,30016594.0056866,0.0,1.0
2009-01-22,48.7,49.16,48.0,48.1,7414600,17.0243822434747,17.1851874966985,16.7796785972646,16.8146362610089,21210227.4746799,0.0,1.0
2009-01-23,48.25,48.7,47.8,48.21,6485000,16.8670727566254,17.0243822434747,16.709763269776,16.8530896911277,18551010.8668436,0.0,1.0
2009-01-26,48.39,49.4,47.9,48.68,7675900,16.9160134858674,17.2690858896848,16.7447209335203,17.0173907107259,21957703.0551743,0.0,1.0
2009-01-27,48.23,49.0,47.82,49.0,7641800,16.8600812238765,17.1292552347076,16.7167548025249,17.1292552347076,21860156.4907087,0.0,1.0
2009-01-28,50.54,51.38,49.2,49.2,15253900,17.6676032563699,17.961247631822,17.1991705621962,17.1991705621962,43635353.0704312,0.0,1.0
2009-01-29,50.64,51.26,49.83,50.06,8112300,17.7025609201142,17.9192984353289,17.4194038437853,17.4998064703972,23206070.2320888,0.0,1.0
2009-01-30,50.77,51.81,50.62,51.0,8814400,17.7480058829818,18.1115655859225,17.6955693873653,17.8284085095937,25214499.6429771,0.0,1.0
2009-02-02,51.87,52.01,50.28,50.546,8237700,18.1325401841691,18.1814809134111,17.5767133306347,17.6697007161945,23564789.8562526,0.0,1.0
2009-02-03,52.8,53.11,51.18,52.04,8295700,18.4576464569911,18.5660152145984,17.8913323043334,18.1919682125344,23730704.833936,0.0,1.0
2009-02-04,51.96,53.28,51.6,53.12,8919000,18.164002081539,18.6254432429637,18.0381544920595,18.5695109809729,25513718.7234199,0.0,1.0
2009-02-05,52.23,52.46,50.54,51.44,9154000,18.2583877736486,18.3387904002605,17.6676032563699,17.9822222300686,26185960.4433441,0.0,1.0
2009-02-06,52.45,53.03,51.88,52.09,10324700,18.335294633886,18.538049083603,18.1360359505435,18.2094470444066,29534868.449792,0.0,1.0
2009-02-09,51.51,52.29,50.91,52.28,6975100,18.0066925946896,18.2793623718952,17.7969466122238,18.2758666055207,19952992.4282685,0.0,1.0
2009-02-10,49.77,51.85,49.19,51.44,11526600,17.3984292455388,18.1255486514202,17.1956747958218,17.9822222300686,32973027.2718211,0.0,1.0
2009-02-11,49.96,50.5,49.17,50.5,7287200,17.4648488066529,17.6536201908722,17.188683263073,17.6536201908722,20845786.6443891,0.0,1.0
2009-02-12,50.5,50.5,49.1,49.555,7023400,17.6536201908722,17.6536201908722,17.1642128984519,17.3232702684885,20091159.5562358,0.0,1.0
2009-02-13,50.25,51.0,49.89,50.57,5543300,17.5662260315114,17.8284085095937,17.4403784420319,17.6780905554932,15857180.961939,0.0,1.0
2009-02-17,48.72,49.58,48.53,49.46,8126400,17.0313737762236,17.3320096844246,16.9649542151094,17.2900604879314,23246404.7352842,0.0,1.0
2009-02-18,49.59,49.86,48.38,48.9,8339400,17.335505450799,17.4298911429086,16.912517719493,17.0942975709633,23855713.1878113,0.0,1.0
2009-02-19,49.04,50.15,49.04,49.84,6236600,17.1432383002054,17.5312683677671,17.1432383002054,17.4228996101598,17840437.0658684,0.0,1.0
2009-02-20,50.0,50.24,48.5,49.14,11313600,17.4788318721507,17.562730265137,16.9544669159861,17.1781959639497,32363718.819294,0.0,1.0
2009-02-23,48.95,50.5,48.95,50.1,8316600,17.1117764028355,17.6536201908722,17.1117764028355,17.513789535895,23790491.4379633,0.0,1.0
2009-02-24,50.34,50.57,48.75,48.95,9431700,17.5976879288813,17.6780905554932,17.0418610753469,17.1117764028355,26980349.91408,0.0,1.0
2009-02-25,49.54,50.7,49.23,49.81,8211000,17.3180266189269,17.7235355183608,17.2096578613195,17.4124123110365,23488411.7544569,0.0,1.0
2009-02-26,47.07,49.92,47.0,49.51,12339000,16.4545723244426,17.4508657411552,16.4301019598216,17.3075393198036,35296981.2006144,0.0,1.0
2009-02-27,44.8,47.07,44.78,46.0,16008400,15.661033357447,16.4545723244426,15.6540418246981,16.0805253223786,45793678.0818473,0.0,1.0
2009-03-02,44.27,44.91,43.65,44.02,15450500,15.4757577396022,15.6994867875657,15.2590202243875,15.3883635802414,44197747.6327167,0.0,1.0
2009-03-03,45.02,45.43,44.3,44.3,12270200,15.7379402176845,15.8812666390361,15.4862450387255,15.4862450387255,35100171.7098449,0.0,1.0
2009-03-04,45.37,46.0,44.6,45.34,8705000,15.8602920407895,16.0805253223786,15.5911180299584,15.8498047416662,24901549.6678295,0.0,1.0
2009-03-05,43.78,45.32,43.7,44.7,11579500,15.3044651872551,15.8428132089174,15.2764990562597,15.6260756937027,33124353.1738807,0.0,1.0
2009-03-06,44.01,44.61,43.46,43.95,12156700,15.384867813867,15.5946137963328,15.1926006632734,15.3638932156204,34775493.262137,0.0,1.0
2009-03-09,43.71,44.71,43.6,43.79,8211000,15.2799948226341,15.6295714600771,15.2415413925154,15.3079609536295,23488411.7544569,0.0,1.0
2009-03-10,44.51,44.52,43.66,44.19,10839100,15.5596561325885,15.5631518989629,15.262515990762,15.4477916086067,31006362.66566,0.0,1.0
2009-03-11,44.04,45.25,43.82,44.65,11149900,15.3953551129903,15.8183428442963,15.3184482527528,15.6085968618305,31895438.097798,0.0,1.0
2009-03-12,44.43,44.62,40.62,41.01,19694000,15.5316900015931,15.5981095627072,14.1998030129352,14.336137901538,56336716.7327091,0.0,1.0
2009-03-13,45.43,45.47,44.26,44.58,10199000,15.8812666390361,15.8952497045338,15.4722619732278,15.5841264972095,29175290.6447091,0.0,1.0
2009-03-16,44.19,45.81,43.75,45.61,9550700,15.4477916086067,16.0141057612644,15.2939778881318,15.9441904337758,27320761.6786375,0.0,1.0
2009-03-17,46.1,46.21,44.25,44.66,8677700,16.1154829861229,16.1539364162416,15.4687662068533,15.612092628205,24823455.2041957,0.0,1.0
2009-03-18,45.14,46.19,44.56,46.1,9450700,15.7798894141776,16.1469448834928,15.5771349644607,16.1154829861229,27034701.3722867,0.0,1.0
2009-03-19,44.3,45.64,43.8277,45.5,7695300,15.4862450387255,15.9546777328991,15.3211399928611,15.9057370036571,22013198.7546063,0.0,1.0
2009-03-20,44.31,45.38,44.0,45.04,13482800,15.4897408050999,15.8637878071639,15.3813720474926,15.7449317504333,38568938.9846538,0.0,1.0
2009-03-23,45.68,46.1,44.6,44.77,9362700,15.9686607983968,16.1154829861229,15.5911180299584,15.6505460583237,26782968.3026981,0.0,1.0
2009-03-24,44.6,45.83,43.98,45.7,11378000,15.5911180299584,16.0210972940133,15.3743805147437,15.9756523311457,32547941.6565839,0.0,1.0
2009-03-25,43.88,45.16,43.22,44.02,10035900,15.3394228509994,15.7868809469265,15.108702270287,15.3883635802414,28708726.2850511,0.0,1.0
2009-03-26,43.94,44.62,43.17,44.22,10051900,15.360397449246,15.5981095627072,15.0912234384149,15.45827890773,28754495.9340672,0.0,1.0
2009-03-27,44.37,45.41,44.1,44.2,7454500,15.5107154033465,15.8742751062872,15.4163297112369,15.4512873749812,21324365.5369138,0.0,1.0
2009-03-30,45.62,45.64,43.62,43.91,11539900,15.9476862001503,15.9546777328991,15.2485329252642,15.3499101501227,33011073.2925657,0.0,1.0
2009-03-31,46.32,46.9,45.47,45.75,9868000,16.1923898463604,16.3951442960773,15.8952497045338,15.9931311630179,28228431.0306882,0.0,1.0
2009-04-01,45.18,45.5,44.32,45.1,13393500,15.7938724796753,15.9057370036571,15.4932365714743,15.7659063486799,38313487.1310826,0.0,1.0
2009-04-02,44.7,46.09,44.36,46.0,10904800,15.6260756937027,16.1119872197485,15.5072196369721,16.0805253223786,31194304.2869324,0.0,1.0
2009-04-03,46.98,48.3666,46.03,48.31,15118300,16.4231104270728,16.9078333925512,16.0910126215019,16.888047354872,43247455.2950195,0.0,1.0
2009-04-06,48.37,48.45,46.65,46.87,11545400,16.9090219531185,16.936988084114,16.3077501367166,16.384656996954,33026806.6094152,0.0,1.0
2009-04-07,47.43,48.25,47.06,47.68,8269100,16.5804199139221,16.8670727566254,16.4510765580682,16.6678140732829,23654612.7924467,0.0,1.0
2009-04-08,47.39,47.98,46.66,47.51,6046900,16.5664368484244,16.7726870645158,16.311245903091,16.6083860449176,17297780.6647212,0.0,1.0
2009-04-09,47.63,48.21,46.98,47.6,6510500,16.6503352414107,16.8530896911277,16.4231104270728,16.6398479422874,18623956.2449631,0.0,1.0
2009-04-13,47.53,48.2112,47.35,47.41,4742400,16.6153775776664,16.8535091830926,16.5524537829267,16.5734283811733,13566123.9683762,0.0,1.0
2009-04-14,46.65,47.8,46.02,47.25,8468800,16.3077501367166,16.709763269776,16.0875168551275,16.5174961191824,24225875.224229,0.0,1.0
2009-04-15,44.54,46.25,43.65,46.04,14479100,15.5701434317118,16.1679194817394,15.2590202243875,16.0945083878763,41418957.8168259,0.0,1.0
2009-04-16,44.85,45.36,43.99,44.52,11079300,15.6785121893191,15.8567962744151,15.3778762811181,15.5631518989629,31693479.5215145,0.0,1.0
2009-04-17,44.69,45.25,43.8354,44.8,10439800,15.6225799273283,15.8183428442963,15.3238317329695,15.661033357447,29864123.8624015,0.0,1.0
2009-04-20,43.77,45.11,43.49,44.16,7790300,15.3009694208807,15.7694021150543,15.2030879623966,15.4373043094835,22284956.0456395,0.0,1.0
2009-04-21,43.73,44.39,43.55,43.73,7111200,15.286986355383,15.5177069360954,15.2240625606432,15.286986355383,20342320.5052118,0.0,1.0
2009-04-22,46.22,47.73,45.97,46.23,14619500,16.1574321826161,16.685292905155,16.0700380232553,16.1609279489905,41820586.4869422,0.0,1.0
2009-04-23,45.9,46.46,44.92,46.1,9023200,16.0455676586343,16.2413305756024,15.7029825539402,16.1154829861229,25811793.5626374,0.0,1.0
2009-04-24,45.8,46.12,45.42,45.75,6296200,16.01060999489,16.1224745188718,15.8777708726617,15.9931311630179,18010929.0084535,0.0,1.0
2009-04-27,47.53,47.9,46.7,47.67,12356600,16.6153775776664,16.7447209335203,16.3252289685887,16.6643183069084,35347327.8145321,0.0,1.0
2009-04-28,47.6,48.23,47.52,47.91,7487000,16.6398479422874,16.8600812238765,16.611881811292,16.7482166998948,21417335.1364778,0.0,1.0
2009-04-29,46.96,48.2,46.685,48.01,6931500,16.4161188943239,16.8495939247532,16.3199853190271,16.7831743636391,19828270.1346996,0.0,1.0
2009-04-30,45.8,47.48,45.1,47.37,11849900,16.01060999489,16.5978987457943,15.7659063486799,16.5594453156755,33897860.242253,0.0,1.0
2009-05-01,44.81,45.95,44.47,45.95,5819200,15.6645291238214,16.0630464905065,15.5456730670908,16.0630464905065,16646421.3471606,0.0,1.0
2009-05-04,44.9,45.44,44.45,45.1,6913100,15.6959910211913,15.8847624054105,15.5386815343419,15.7659063486799,19775635.038331,0.0,1.0
2009-05-05,44.52,44.99,44.2,44.99,6728900,15.5631518989629,15.7274529185612,15.4512873749812,15.7274529185612,19248711.9540331,0.0,1.0
2009-05-06,44.03,44.625,43.43,44.58,8444300,15.3918593466159,15.5998574458945,15.1821133641501,15.5841264972095,24155790.4491731,0.0,1.0
2009-05-07,45.43,45.63,43.93,44.21,12443900,15.8812666390361,15.9511819665247,15.3569016828716,15.4547831413556,35597058.4619762,0.0,1.0
2009-05-08,44.01,45.24,43.69,44.67,12464600,15.384867813867,15.8148470779219,15.2730032898852,15.6155883945794,35656272.9453908,0.0,1.0
2009-05-11,44.65,44.93,43.71,43.97,7403900,15.6085968618305,15.7064783203146,15.2799948226341,15.3708847483693,21179619.0219004,0.0,1.0
2009-05-12,44.54,45.07,44.11,44.87,6571300,15.5701434317118,15.7554190495566,15.4198254776113,15.685503722068,18797880.9112243,0.0,1.0
2009-05-13,44.4,45.0,44.0,44.07,6442900,15.5212027024698,15.7309486849356,15.3813720474926,15.4058424121136,18430579.47787,0.0,1.0
2009-05-14,44.2,45.19,44.015,44.25,6202000,15.4512873749812,15.7973682460498,15.3866156970542,15.4687662068533,17741460.1998711,0.0,1.0
2009-05-15,43.75,44.18,43.35,44.02,6692700,15.2939778881318,15.4442958422323,15.1541472331546,15.3883635802414,19145158.1231341,0.0,1.0
2009-05-18,43.36,43.6999,43.01,43.65,8649500,15.157642999529,15.2764640985959,15.035291176424,15.2590202243875,24742786.1978049,0.0,1.0
2009-05-19,42.69,43.18,42.1,43.15,10006500,14.9234266524422,15.0947192047893,14.7171764363509,15.084231905666,28624624.554984,0.0,1.0
2009-05-20,42.32,43.19,42.07,43.01,9026000,14.7940832965883,15.0982149711637,14.7066891372276,15.035291176424,25819803.2512153,0.0,1.0
2009-05-21,42.56,43.08,42.25,42.6,9847700,14.8779816895746,15.059761541045,14.7696129319673,14.8919647550724,28170360.7884991,0.0,1.0
2009-05-22,42.33,42.95,42.18,42.53,5453000,14.7975790629627,15.0143165781774,14.7451425673463,14.8674943904513,15598868.5053044,0.0,1.0
2009-05-26,42.47,42.9475,41.47,42.0,7877000,14.8465197922048,15.0134426365838,14.4969431547618,14.6822187726066,22532970.3312455,0.0,1.0
2009-05-27,41.44,42.73,41.31,42.71,8526700,14.4864558556385,14.9374097179399,14.4410108927709,14.9304181851911,24391504.1416061,0.0,1.0
2009-05-28,42.02,42.47,41.33,41.54,7344100,14.6892103053554,14.8465197922048,14.4480024255197,14.5214135193828,21008554.9587026,0.0,1.0
2009-05-29,43.1,43.18,41.43,42.0,9273700,15.0667530737939,15.0947192047893,14.482960089264,14.6822187726066,26528374.6300459,0.0,1.0
2009-06-01,42.77,43.64,42.41,43.15,7394800,14.9513927834377,15.2555244580131,14.8255451939582,15.084231905666,21153587.5340224,0.0,1.0
2009-06-02,43.09,43.43,42.28,42.4,7993300,15.0632573074194,15.1821133641501,14.7801002310906,14.8220494275838,22865658.4675315,0.0,1.0
2009-06-03,44.73,45.14,42.85,43.1,11926800,15.636562992826,15.7798894141776,14.9793589144331,15.0667530737939,34117840.6178366,0.0,1.0
2009-06-04,44.92,45.5,44.69,44.69,7405400,15.7029825539402,15.9057370036571,15.6225799273283,15.6225799273283,21183909.9264955,0.0,1.0
2009-06-05,44.58,45.4,44.29,45.09,6651800,15.5841264972095,15.8707793399128,15.4827492723511,15.7624105823055,19028159.4578367,0.0,1.0
2009-06-08,44.49,45.09,44.07,44.07,5730500,15.5526645998397,15.7624105823055,15.4058424121136,15.4058424121136,16392685.8554275,0.0,1.0
2009-06-09,44.58,44.78,44.25,44.4,6031400,15.5841264972095,15.6540418246981,15.4687662068533,15.5212027024698,17253441.3172369,0.0,1.0
2009-06-10,44.28,44.81,43.55,44.36,7327800,15.4792535059766,15.6645291238214,15.2240625606432,15.5072196369721,20961927.1287675,0.0,1.0
2009-06-11,44.19,44.88,44.0162,44.02,8439600,15.4477916086067,15.6889994884424,15.3870351890192,15.3883635802414,24142345.6147747,0.0,1.0
2009-06-12,44.94,45.22,43.93,44.0,9791900,15.709974086689,15.8078555451731,15.3569016828716,15.3813720474926,28010739.1375554,0.0,1.0
2009-06-15,43.93,45.0,43.715,45.0,7555300,15.3569016828716,15.7309486849356,15.2817427058213,15.7309486849356,21612714.3257153,0.0,1.0
2009-06-16,44.16,44.72,43.93,44.07,6833100,15.4373043094835,15.6330672264515,15.3569016828716,15.4058424121136,19546786.7932504,0.0,1.0
2009-06-17,45.53,45.99,44.16,44.35,9431700,15.9162243027804,16.0770295560042,15.4373043094835,15.5037238705976,26980349.91408,0.0,1.0
2009-06-18,46.5,46.95,45.3311,45.76,9200400,16.2553136411001,16.4126231279495,15.846693509593,15.9966269293923,26318692.4254909,0.0,1.0
2009-06-19,47.02,47.81,46.63,47.0,10826200,16.4370934925705,16.7132590361505,16.3007586039677,16.4301019598216,30969460.8861407,0.0,1.0
2009-06-22,46.32,46.72,45.86,46.55,7260300,16.1923898463604,16.3322205013376,16.0315845931366,16.2727924729723,20768836.4219807,0.0,1.0
2009-06-23,46.66,47.075,46.22,46.38,6985500,16.311245903091,16.4563202076298,16.1574321826161,16.2133644446069,19982742.700129,0.0,1.0
2009-06-24,46.53,46.9,45.96,46.59,7307400,16.2658009402234,16.3951442960773,16.0665422568809,16.28677553847,20903570.8262719,0.0,1.0
2009-06-25,47.88,47.98,45.94,46.13,8747300,16.7377294007715,16.7726870645158,16.059550724132,16.1259702852462,25022553.1774158,0.0,1.0
2009-06-26,47.52,47.73,47.07,47.07,7199900,16.611881811292,16.685292905155,16.4545723244426,16.4545723244426,20596055.9969449,0.0,1.0
2009-06-29,47.37,47.66,46.52,47.46,4858000,16.5594453156755,16.660822540534,16.262305173849,16.5909072130454,13896809.6825176,0.0,1.0
2009-06-30,46.84,47.5,46.65,47.13,8598300,16.3741696978307,16.6048902785431,16.3077501367166,16.4755469226892,24596323.3209533,0.0,1.0
2009-07-01,46.83,47.59,46.74,46.85,6142300,16.3706739314563,16.636352175913,16.3392120340864,16.3776654642052,17570682.1969798,0.0,1.0
2009-07-02,45.9,46.7,45.9,46.51,6900000,16.0455676586343,16.3252289685887,16.0455676586343,16.2588094074745,19738161.1381991,0.0,1.0
2009-07-06,45.75,46.25,45.25,45.98,6850800,15.9931311630179,16.1679194817394,15.8183428442963,16.0735337896297,19597419.4674745,0.0,1.0
2009-07-07,45.19,45.79,45.18,45.67,7191700,15.7973682460498,16.0071142285156,15.7938724796753,15.9651650320224,20572599.0518241,0.0,1.0
2009-07-08,44.92,45.83,44.76,45.74,8526600,15.7029825539402,16.0210972940133,15.6470502919493,15.9896353966434,24391218.0812997,0.0,1.0
2009-07-09,44.71,44.95,44.4,44.87,6061000,15.6295714600771,15.7134698530634,15.5212027024698,15.685503722068,17338115.1679167,0.0,1.0
2009-07-10,44.44,44.97,44.36,44.63,6000400,15.5351857679675,15.7204613858123,15.5072196369721,15.6016053290817,17164762.6222681,0.0,1.0
2009-07-13,45.29,45.32,44.14,44.47,6645800,15.8323259097941,15.8428132089174,15.4303127767346,15.5456730670908,19010995.8394556,0.0,1.0
2009-07-14,44.91,45.63,44.75,45.35,5909300,15.6994867875657,15.9511819665247,15.6435545255748,15.8533005080406,16904161.6831826,0.0,1.0
2009-07-15,45.82,46.04,44.91,45.39,8313200,16.0176015276389,16.0945083878763,15.6994867875657,15.8672835735384,23780765.3875473,0.0,1.0
2009-07-16,46.87,47.22,45.81,45.9,8986700,16.384656996954,16.5070088200591,16.0141057612644,16.0455676586343,25707381.5508194,0.0,1.0
2009-07-17,47.83,48.5,47.66,48.0,12370800,16.7202505688993,16.9544669159861,16.660822540534,16.7796785972646,35387948.3780339,0.0,1.0
2009-07-20,47.97,48.15,47.19,47.83,7390300,16.7691912981413,16.8321150928811,16.4965215209358,16.7202505688993,21140714.8202367,0.0,1.0
2009-07-21,48.55,48.59,47.61,47.9,9393000,16.9719457478583,16.985928813356,16.6433437086619,16.7447209335203,26869644.5755223,0.0,1.0
2009-07-22,47.86,48.0,46.4,46.41,12697700,16.7307378680226,16.7796785972646,16.2203559773558,16.2238517437302,36323079.5194943,0.0,1.0
2009-07-23,48.34,48.92,47.6,47.76,11360300,16.8985346539953,17.1012891037122,16.6398479422874,16.6957802042783,32497308.9823598,0.0,1.0
2009-07-24,48.43,48.57,47.69,48.05,6333000,16.9299965513651,16.9789372806071,16.6713098396573,16.7971574291368,18116199.2011906,0.0,1.0
2009-07-27,48.95,49.0,48.37,48.57,5681400,17.1117764028355,17.1292552347076,16.9090219531185,16.9789372806071,16252230.2450093,0.0,1.0
2009-07-28,49.73,49.82,48.8,49.0,7747700,17.384446180041,17.4159080774109,17.059339907219,17.1292552347076,22163094.3551341,0.0,1.0
2009-07-29,49.81,49.96,49.39,49.4,5406100,17.4124123110365,17.4648488066529,17.2655901233104,17.2690858896848,15464706.2216258,0.0,1.0
2009-07-30,49.58,50.0,49.38,49.81,7221500,17.3320096844246,17.4788318721507,17.262094356936,17.4124123110365,20657845.0231166,0.0,1.0
2009-07-31,48.93,49.9,48.88,49.9,4822600,17.1047848700866,17.4438742084064,17.0873060382145,17.4438742084064,13795544.3340694,0.0,1.0
2009-08-03,49.28,49.56,48.62,49.16,4928400,17.2271366931917,17.3250181516757,16.9964161124793,17.1851874966985,14098196.1381885,0.0,1.0
2009-08-04,47.83,49.12,47.38,48.91,8992900,16.7202505688993,17.1712044312008,16.56294108205,17.0977933373378,25725117.2898132,0.0,1.0
2009-08-05,46.84,47.91,46.68,47.81,9190200,16.3741696978307,16.7482166998948,16.3182374358399,16.7132590361505,26289514.2742432,0.0,1.0
2009-08-06,45.45,47.09,45.42,46.89,10285300,15.8882581717849,16.4615638571915,15.8777708726617,16.3916485297029,29422160.6890898,0.0,1.0
2009-08-07,45.76,46.5,45.6,46.34,7943100,15.9966269293923,16.2553136411001,15.9406946674014,16.1993813791092,22722056.1937434,0.0,1.0
2009-08-10,46.0,46.27,45.54,45.93,6127900,16.0805253223786,16.1749110144882,15.9197200691548,16.0560549577576,17529489.5128653,0.0,1.0
2009-08-11,45.65,46.23,45.23,45.6,6232600,15.9581734992735,16.1609279489905,15.8113513115475,15.9406946674014,17828994.6536145,0.0,1.0
2009-08-12,45.85,46.5,45.55,45.89,7809600,16.0280888267622,16.2553136411001,15.9232158355292,16.0420718922599,22340165.6847651,0.0,1.0
2009-08-13,45.19,45.99,44.98,45.99,6255400,15.7973682460498,16.0770295560042,15.7239571521867,16.0770295560042,17894216.4034624,0.0,1.0
2009-08-14,44.95,45.05,44.11,45.02,7719800,15.7134698530634,15.7484275168077,15.4198254776113,15.7379402176845,22083283.5296623,0.0,1.0
2009-08-17,44.24,44.78,44.08,44.15,6704000,15.4652704404789,15.6540418246981,15.409338178488,15.433808543109,19177482.9377517,0.0,1.0
2009-08-18,44.32,44.65,44.03,44.62,6125100,15.4932365714743,15.6085968618305,15.3918593466159,15.5981095627072,17521479.8242875,0.0,1.0
2009-08-19,45.224,45.31,43.81,44.02,6853300,15.8092538517228,15.8393174425429,15.3149524863784,15.3883635802414,19604570.9751334,0.0,1.0
2009-08-20,45.97,46.32,45.11,45.43,9544700,16.0700380232553,16.1923898463604,15.7694021150543,15.8812666390361,27303598.0602564,0.0,1.0
2009-08-21,46.09,46.87,45.95,46.39,7996000,16.1119872197485,16.384656996954,16.0630464905065,16.2168602109814,22873382.0958029,0.0,1.0
2009-08-24,46.0,46.18,45.56,46.15,5965600,16.0805253223786,16.1434491171183,15.9267116019037,16.1329618179951,17065213.6356581,0.0,1.0
2009-08-25,46.25,46.77,45.72,45.83,5795800,16.1679194817394,16.3496993332097,15.9826438638946,16.0210972940133,16579483.2354745,0.0,1.0
2009-08-26,46.23,46.56,46.06,46.31,5009400,16.1609279489905,16.2762882393467,16.1014999206252,16.1888940799859,14329904.9863325,0.0,1.0
2009-08-27,45.82,46.16,45.25,46.01,5588400,16.0176015276389,16.1364575843695,15.8183428442963,16.084021088753,15986194.1601031,0.0,1.0
2009-08-28,45.25,46.25,44.85,46.02,5944600,15.8183428442963,16.1679194817394,15.6785121893191,16.0875168551275,17005140.9713245,0.0,1.0
2009-08-31,45.06,45.4,44.71,44.99,6434300,15.7519232831822,15.8707793399128,15.6295714600771,15.7274529185612,18405978.2915238,0.0,1.0
2009-09-01,45.12,46.05,44.68,44.88,7519700,15.7728978814288,16.0980041542508,15.6190841609538,15.6889994884424,21510876.8566544,0.0,1.0
2009-09-02,45.29,45.75,44.93,45.19,6415900,15.8323259097941,15.9931311630179,15.7064783203146,15.7973682460498,18353343.1951553,0.0,1.0
2009-09-03,45.46,45.75,45.0,45.69,4843900,15.8917539381594,15.9931311630179,15.7309486849356,15.9721565647713,13856475.1793221,0.0,1.0
2009-09-04,46.13,46.29,45.41,45.41,4722600,16.1259702852462,16.1819025472371,15.8742751062872,15.8742751062872,13509484.0277187,0.0,1.0
2009-09-08,46.83,46.89,45.95,46.4,6561100,16.3706739314563,16.3916485297029,16.0630464905065,16.2203559773558,18768702.7599766,0.0,1.0
2009-09-09,47.21,47.53,46.72,46.84,7753200,16.5035130536846,16.6153775776664,16.3322205013376,16.3741696978307,22178827.6719834,0.0,1.0
2009-09-10,46.34,47.83,46.04,47.81,9714900,16.1993813791092,16.7202505688993,16.0945083878763,16.7132590361505,27790472.7016653,0.0,1.0
2009-09-11,46.1,46.58,45.75,46.245,7403200,16.1154829861229,16.2832797720956,15.9931311630179,16.1661715985521,21177616.5997559,0.0,1.0
2009-09-14,46.53,46.71,45.9,46.02,5469800,16.2658009402234,16.3287247349631,16.0455676586343,16.0875168551275,15646926.6367712,0.0,1.0
2009-09-15,46.08,46.88,46.08,46.52,6446300,16.108491453374,16.3881527633285,16.108491453374,16.262305173849,18440305.528286,0.0,1.0
2009-09-16,46.31,46.62,45.91,46.35,5577400,16.1888940799859,16.2972628375933,16.0490634250087,16.2028771454837,15954727.5264046,0.0,1.0
2009-09-17,45.83,46.57,45.48,46.41,8817000,16.0210972940133,16.2797840057211,15.8987454709082,16.2238517437302,25221937.2109422,0.0,1.0
2009-09-18,45.76,46.24,45.3,46.2,9062000,15.9966269293923,16.1644237153649,15.8358216761685,16.1504406498672,25922784.9615015,0.0,1.0
2009-09-21,46.63,46.75,45.83,45.86,5283300,16.3007586039677,16.3427078004609,16.0210972940133,16.0315845931366,15113424.1654272,0.0,1.0
2009-09-22,46.13,46.68,45.99,46.38,6804500,16.1259702852462,16.3182374358399,16.0770295560042,16.2133644446069,19464973.5456342,0.0,1.0
2009-09-23,45.88,46.5,45.75,46.25,5448500,16.0385761258854,16.2553136411001,15.9931311630179,16.1679194817394,15585995.7915186,0.0,1.0
2009-09-24,46.0,46.33,45.5,45.77,5711800,16.0805253223786,16.1958856127348,15.9057370036571,16.0001226957667,16339192.57814,0.0,1.0
2009-09-25,46.2,46.76,45.75,45.89,6500200,16.1504406498672,16.3462035668353,15.9931311630179,16.0420718922599,18594492.033409,0.0,1.0
2009-09-28,47.0799,47.49,46.0,46.07,5941200,16.4580331331533,16.6013945121687,16.0805253223786,16.1049956869996,16995414.9209085,0.0,1.0
2009-09-29,46.48,47.108,46.14,47.01,5376600,16.2483221083512,16.4678562366655,16.1294660516206,16.433597726196,15380318.4312524,0.0,1.0
2009-09-30,46.5,46.68,45.9,46.55,6578000,16.2553136411001,16.3182374358399,16.0455676586343,16.2727924729723,18817046.9517498,0.0,1.0
2009-10-01,45.3,46.51,45.3,46.34,8078500,15.8358216761685,16.2588094074745,15.8358216761685,16.1993813791092,23109381.8485422,0.0,1.0
2009-10-02,44.51,45.51,44.46,45.3,10287000,15.5596561325885,15.9092327700315,15.5421773007164,15.8358216761685,29427023.7142977,0.0,1.0
2009-10-05,45.0,45.3,44.47,44.91,7255200,15.7309486849356,15.8358216761685,15.5456730670908,15.6994867875657,20754247.3463568,0.0,1.0
2009-10-06,45.72,45.8,44.64,45.12,6945500,15.9826438638946,16.01060999489,15.6051010954561,15.7728978814288,19868318.5775886,0.0,1.0
2009-10-07,45.31,45.74,45.07,45.55,4931800,15.8393174425429,15.9896353966434,15.7554190495566,15.9232158355292,14107922.1886044,0.0,1.0
2009-10-08,45.22,45.54,45.03,45.48,5374400,15.8078555451731,15.9197200691548,15.7414359840589,15.8987454709082,15374025.1045126,0.0,1.0
2009-10-09,45.3,45.37,45.01,45.25,4678400,15.8358216761685,15.8602920407895,15.73444445131,15.8183428442963,13383045.3723117,0.0,1.0
2009-10-12,45.18,45.65,45.05,45.52,5019100,15.7938724796753,15.9581734992735,15.7484275168077,15.912728536406,14357652.8360486,0.0,1.0
2009-10-13,45.57,45.62,45.14,45.23,6143400,15.9302073682781,15.9476862001503,15.7798894141776,15.8113513115475,17573828.8603496,0.0,1.0
2009-10-14,46.05,46.27,45.48,45.78,6403600,16.0980041542508,16.1749110144882,15.8987454709082,16.0036184621411,18318157.7774741,0.0,1.0
2009-10-15,46.63,46.69,46.04,46.04,9786200,16.3007586039677,16.3217332022143,16.0945083878763,16.0945083878763,27994433.7000934,0.0,1.0
2009-10-16,46.17,46.51,45.94,46.49,5799400,16.1399533507439,16.2588094074745,16.059550724132,16.2518178747257,16589781.4065032,0.0,1.0
2009-10-19,46.81,47.01,46.07,46.3,7500100,16.3636823987074,16.433597726196,16.1049956869996,16.1853983136115,21454809.0366098,0.0,1.0
2009-10-20,46.12,46.6599,45.79,46.51,8695800,16.1224745188718,16.3112109454272,16.0071142285156,16.2588094074745,24875232.1196451,0.0,1.0
2009-10-21,45.33,45.37,43.8,45.27,23790600,15.8463089752918,15.8602920407895,15.311456720004,15.8253343770452,68055463.2426724,0.0,1.0
2009-10-22,44.6,45.09,44.48,44.59,15342800,15.5911180299584,15.7624105823055,15.5491688334652,15.587622263584,43889660.682777,0.0,1.0
2009-10-23,43.83,44.59,43.73,44.16,14779300,15.3219440191273,15.587622263584,15.286986355383,15.4373043094835,42277710.8564906,0.0,1.0
2009-10-26,43.43,44.25,42.88,44.02,9157300,15.1821133641501,15.4687662068533,14.9898462135564,15.3883635802414,26195400.4334536,0.0,1.0
2009-10-27,43.12,44.0,42.9,43.43,7204300,15.0737446065427,15.3813720474926,14.9968377463053,15.1821133641501,20608642.6504244,0.0,1.0
2009-10-28,42.58,43.5,42.48,43.09,7853800,14.8849732223235,15.2065837287711,14.8500155585792,15.0632573074194,22466604.3401722,0.0,1.0
2009-10-29,42.94,43.0,42.31,42.65,8042000,15.010820811803,15.0317954100496,14.7905875302139,14.9094435869445,23004969.8367242,0.0,1.0
2009-10-30,42.55,43.29,42.48,42.91,12753400,14.8744859232002,15.133172634908,14.8500155585792,15.0003335126797,36482415.1101317,0.0,1.0
2009-11-02,42.67,43.15,42.4,42.96,7471400,14.9164351196934,15.084231905666,14.8220494275838,15.0178123445518,21372709.728687,0.0,1.0
2009-11-03,43.8,44.03,42.43,42.43,11051200,15.311456720004,15.3918593466159,14.832536726707,14.832536726707,31613096.5754298,0.0,1.0
2009-11-04,43.87,44.3,43.57,44.12,7403300,15.335927084625,15.4862450387255,15.2310540933921,15.4233212439857,21177902.6600622,0.0,1.0
2009-11-05,45.5,45.58,43.95,44.06,13678300,15.9057370036571,15.9337031346525,15.3638932156204,15.4023466457392,39128186.8835694,0.0,1.0
2009-11-06,46.26,46.61,45.4,45.49,8652300,16.1714152481138,16.2937670712188,15.8707793399128,15.9022412372827,24750795.8863826,0.0,1.0
2009-11-09,46.58,46.58,45.87,46.43,9712500,16.2832797720956,16.2832797720956,16.035080359511,16.2308432764791,27783607.2543128,0.0,1.0
2009-11-10,46.81,47.14,46.09,46.22,7782500,16.3636823987074,16.4790426890636,16.1119872197485,16.1574321826161,22262643.3417442,0.0,1.0
2009-11-11,47.14,47.46,46.75,47.2,6136600,16.4790426890636,16.5909072130454,16.3427078004609,16.5000172873102,17554376.7595178,0.0,1.0
2009-11-12,46.88,47.44,46.74,47.31,5275900,16.3881527633285,16.5839156802965,16.3392120340864,16.538470717429,15092255.7027572,0.0,1.0
2009-11-13,47.05,47.27,46.67,46.78,5194800,16.4475807916938,16.5244876519312,16.3147416694654,16.3531950995842,14860260.7943067,0.0,1.0
2009-11-16,47.43,47.53,46.93,47.26,6822000,16.5804199139221,16.6153775776664,16.4056315952006,16.5209918855568,19515034.0992456,0.0,1.0
2009-11-17,47.49,47.5,47.02,47.29,3734300,16.6013945121687,16.6048902785431,16.4370934925705,16.5314791846801,10682350.0200546,0.0,1.0
2009-11-18,46.78,47.29,46.33,47.27,6442600,16.3531950995842,16.5314791846801,16.1958856127348,16.5244876519312,18429721.2969509,0.0,1.0
2009-11-19,46.52,46.66,45.9,46.25,5438500,16.262305173849,16.311245903091,16.0455676586343,16.1679194817394,15557389.7608834,0.0,1.0
2009-11-20,46.39,46.64,46.045,46.29,4936300,16.2168602109814,16.3042543703421,16.0962562710635,16.1819025472371,14120794.9023902,0.0,1.0
2009-11-23,47.01,47.13,46.54,46.93,4848200,16.433597726196,16.4755469226892,16.2692967065978,16.4056315952006,13868775.7724952,0.0,1.0
2009-11-24,46.96,47.37,46.57,47.13,4359900,16.4161188943239,16.5594453156755,16.2797840057211,16.4755469226892,12471943.2965847,0.0,1.0
2009-11-25,46.98,47.12,46.72,47.05,2637900,16.4231104270728,16.4720511563148,16.3322205013376,16.4475807916938,7545984.8212254,0.0,1.0
2009-11-27,46.56,46.88,45.7728,46.0,2251700,16.2762882393467,16.3881527633285,16.0011015103515,16.0805253223786,6441219.91809897,0.0,1.0
2009-11-30,46.11,46.55,45.93,46.46,7272300,16.1189787524973,16.2727924729723,16.0560549577576,16.2413305756024,20803163.6587429,0.0,1.0
2009-12-01,46.4,46.62,45.64,45.79,9316900,16.2203559773558,16.2972628375933,15.9546777328991,16.0071142285156,26651952.6823895,0.0,1.0
2009-12-02,46.54,46.81,46.32,46.46,5747300,16.2692967065978,16.3636823987074,16.1923898463604,16.2413305756024,16440743.9868945,0.0,1.0
2009-12-03,46.26,47.0,46.18,46.41,7398600,16.1714152481138,16.4301019598216,16.1434491171183,16.2238517437302,21164457.8256637,0.0,1.0
2009-12-04,46.59,47.01,46.34,46.6,4812600,16.28677553847,16.433597726196,16.1993813791092,16.2902713048444,13766938.3034343,0.0,1.0
2009-12-07,46.62,46.91,46.415,46.5,3999000,16.2972628375933,16.3986400624517,16.2255996269175,16.2553136411001,11439551.6509649,0.0,1.0
2009-12-08,46.12,46.48,45.91,46.14,5514400,16.1224745188718,16.2483221083512,16.0490634250087,16.1294660516206,15774509.5334036,0.0,1.0
2009-12-09,46.0,46.19,45.38,46.16,4682200,16.0805253223786,16.1469448834928,15.8637878071639,16.1364575843695,13393915.663953,0.0,1.0
2009-12-10,46.29,46.69,45.965,46.05,7552500,16.1819025472371,16.3217332022143,16.0682901400681,16.0980041542508,21604704.6371375,0.0,1.0
2009-12-11,46.42,46.71,46.1644,46.1644,3891100,16.2273475101047,16.3287247349631,16.1379957215742,16.1379957215742,11130892.5804125,0.0,1.0
2009-12-14,46.96,47.18,46.45,46.45,5144800,16.4161188943239,16.4930257545614,16.237834809228,16.237834809228,14717230.6411314,0.0,1.0
2009-12-15,45.31,46.28,44.83,45.9,14697900,15.8393174425429,16.1784067808626,15.6715206565703,16.0455676586343,42044857.7671213,0.0,1.0
2009-12-16,43.23,45.46,42.95,45.38,23300100,15.1121980366615,15.8917539381594,15.0143165781774,15.8637878071639,66652337.440022,0.0,1.0
2009-12-17,43.2,43.445,42.72,43.06,10950800,15.1017107375382,15.1873570137117,14.9339139515655,15.0527700082961,31325892.0278537,0.0,1.0
2009-12-18,42.83,43.56,42.61,43.51,15664200,14.9723673816843,15.2275583270177,14.8954605214468,15.2100794951455,44809058.507388,0.0,1.0
2009-12-21,43.16,43.59,43.0,43.03,7869300,15.0877276720404,15.2380456261409,15.0317954100496,15.0422827091729,22510943.6876566,0.0,1.0
2009-12-22,43.24,43.75,43.12,43.3,5872600,15.1156938030359,15.2939778881318,15.0737446065427,15.1366684012825,16799177.5507519,0.0,1.0
2009-12-23,43.01,43.37,42.94,43.28,5306700,15.035291176424,15.1611387659035,15.010820811803,15.1296768685336,15180362.2771132,0.0,1.0
2009-12-24,43.0,43.0799,42.75,43.01,2014100,15.0317954100496,15.0597265833813,14.9444012506888,15.035291176424,5761540.63020967,0.0,1.0
2009-12-28,43.26,43.43,42.902,43.15,4353300,15.1226853357847,15.1821133641501,14.9975368995801,15.084231905666,12453063.3163656,0.0,1.0
2009-12-29,43.47,43.65,43.155,43.34,4338600,15.1960964296478,15.2590202243875,15.0859797888532,15.1506514667802,12411012.451332,0.0,1.0
2009-12-30,43.8,43.98,43.34,43.47,5081700,15.311456720004,15.3743805147437,15.1506514667802,15.1960964296478,14536726.5878241,0.0,1.0
2009-12-31,43.27,43.98,43.25,43.98,5499400,15.1261811021592,15.3743805147437,15.1191895694103,15.3743805147437,15731600.487451,0.0,1.0
2010-01-04,43.3,43.72,43.09,43.39,8404500,15.1366684012825,15.2834905890085,15.0632573074194,15.1681302986523,24041938.4472455,0.0,1.0
2010-01-05,43.26,43.41,42.7,43.36,10394100,15.1226853357847,15.1751218314012,14.9269224188167,15.157642999529,29733394.3023994,0.0,1.0
2010-01-06,44.76,45.01,43.61,44.0001,16375200,15.6470502919493,15.73444445131,15.2450371588898,15.3814070051563,46842947.2855416,0.0,1.0
2010-01-07,44.87,45.15,44.56,44.75,10446300,15.685503722068,15.783385180552,15.5771349644607,15.6435545255748,29882717.7823144,0.0,1.0
2010-01-08,44.54,45.1,44.25,44.96,8809200,15.5701434317118,15.7659063486799,15.4687662068533,15.7169656194379,25199624.5070469,0.0,1.0
2010-01-11,44.89,45.03,44.3,44.39,8699500,15.6924952548169,15.7414359840589,15.4862450387255,15.5177069360954,24885816.3509801,0.0,1.0
2010-01-12,44.95,45.06,44.53,45.0,6984300,15.7134698530634,15.7519232831822,15.5666476653374,15.7309486849356,19979309.9764528,0.0,1.0
2010-01-13,45.51,45.87,44.88,45.07,8923100,15.9092327700315,16.035080359511,15.6889994884424,15.7554190495566,25525447.1959804,0.0,1.0
2010-01-14,45.46,45.99,45.2,45.9,8442400,15.8917539381594,16.0770295560042,15.8008640124242,16.0455676586343,24150355.3033524,0.0,1.0
2010-01-15,45.52,45.99,44.78,45.27,9533700,15.912728536406,16.0770295560042,15.6540418246981,15.8253343770452,27272131.4265577,0.0,1.0
2010-01-19,46.28,46.6,45.73,45.76,10453200,16.1784067808626,16.2902713048444,15.986139630269,15.9966269293923,29902455.9434527,0.0,1.0
2010-01-20,46.05,46.35,45.44,46.3,7980600,16.0980041542508,16.2028771454837,15.8847624054105,16.1853983136115,22829328.8086248,0.0,1.0
2010-01-21,45.78,46.5,45.19,46.24,12151100,16.0036184621411,16.2553136411001,15.7973682460498,16.1644237153649,34759473.8849814,0.0,1.0
2010-01-22,46.08,46.415,45.65,46.07,11047500,16.108491453374,16.2255996269175,15.9581734992735,16.1049956869996,31602512.344095,0.0,1.0
2010-01-25,45.71,46.41,45.68,46.36,10333100,15.9791480975201,16.2238517437302,15.9686607983968,16.2063729118581,29558897.5155254,0.0,1.0
2010-01-26,44.87,45.6,44.69,45.59,10403100,15.685503722068,15.9406946674014,15.6225799273283,15.937198901027,29759139.7299709,0.0,1.0
2010-01-27,48.04,48.32,46.87,47.08,28371800,16.7936616627624,16.8915431212464,16.384656996954,16.4580680908171,81160457.997211,0.0,1.0
2010-01-28,47.51,47.945,46.9,47.23,13966200,16.6083860449176,16.7604518822053,16.3951442960773,16.5105045864335,39951754.505553,0.0,1.0
2010-01-29,48.27,48.5,47.5,47.59,12550300,16.8740642893742,16.9544669159861,16.6048902785431,16.636352175913,35901426.6279335,0.0,1.0
2010-02-01,47.81,48.35,47.62,48.24,9250900,16.7132590361505,16.9020304203697,16.6468394750363,16.863576990251,26463152.8801979,0.0,1.0
2010-02-02,48.56,48.56,47.49,47.65,10298400,16.9754415142327,16.9754415142327,16.6013945121687,16.6573267741596,29459634.5892217,0.0,1.0
2010-02-03,47.54,48.3,47.16,48.22,13816000,16.6188733440408,16.8845515884975,16.4860342218125,16.8565854575021,39522091.9254144,0.0,1.0
2010-02-04,46.47,47.46,46.37,47.42,11733800,16.2448263419768,16.5909072130454,16.2098686782325,16.5769241475477,33565744.2265798,0.0,1.0
2010-02-05,46.38,46.86,45.45,46.39,14459100,16.2133644446069,16.3811612305796,15.8882581717849,16.2168602109814,41361745.7555559,0.0,1.0
2010-02-08,46.09,46.48,45.67,46.3,7727400,16.1119872197485,16.2483221083512,15.9651650320224,16.1853983136115,22105024.1129449,0.0,1.0
2010-02-09,46.3,47.0,46.05,46.57,9496000,16.1853983136115,16.4301019598216,16.0980041542508,16.2797840057211,27164286.6910636,0.0,1.0
2010-02-10,45.97,46.79,45.69,46.44,11370800,16.0700380232553,16.3566908659586,15.9721565647713,16.2343390428535,32527345.3145267,0.0,1.0
2010-02-11,46.76,47.08,45.59,45.81,11477100,16.3462035668353,16.4580680908171,15.937198901027,16.0141057612644,32831427.4201775,0.0,1.0
2010-02-12,47.01,47.11,46.21,46.41,9532600,16.433597726196,16.4685553899403,16.1539364162416,16.2238517437302,27268984.763188,0.0,1.0
2010-02-16,46.87,48.035,46.3,47.98,13142000,16.384656996954,16.7919137795751,16.1853983136115,16.7726870645158,37594045.4606106,0.0,1.0
2010-02-17,48.65,49.0,46.94,46.96,17846900,17.0069034116026,17.1292552347076,16.409127361575,16.4161188943239,51052896.8141051,0.0,1.0
2010-02-18,49.45,49.501,48.66,48.75,12938200,17.286564721557,17.3043931300666,17.010399177977,17.0418610753469,37011054.5562678,0.0,1.0
2010-02-19,48.84,49.44,48.78,49.1,11688900,17.0733229727168,17.2830689551826,17.0523483744702,17.1642128984519,33437303.1490283,0.0,1.0
2010-02-22,47.88,48.8,47.62,48.55,13942100,16.7377294007715,17.059339907219,16.6468394750363,16.9719457478583,39882813.9717225,0.0,1.0
2010-02-23,47.35,48.1,47.29,48.0,10040700,16.5524537829267,16.8146362610089,16.5314791846801,16.7796785972646,28722457.1797559,0.0,1.0
2010-02-24,47.56,47.98,47.295,47.62,9473200,16.6258648767897,16.7726870645158,16.5332270678673,16.6468394750363,27099064.9412156,0.0,1.0
2010-02-25,47.41,47.475,46.6,47.0,11904200,16.5734283811733,16.5961508626071,16.2902713048444,16.4301019598216,34053190.9886013,0.0,1.0
2010-02-26,47.61,47.68,47.07,47.51,9498600,16.6433437086619,16.6678140732829,16.4545723244426,16.6083860449176,27171724.2590286,0.0,1.0
2010-03-01,47.51,48.15,47.39,47.99,9361200,16.6083860449176,16.8321150928811,16.5664368484244,16.7761828308902,26778677.3981027,0.0,1.0
2010-03-02,47.54,47.56,46.99,47.24,7779200,16.6188733440408,16.6258648767897,16.4266061934472,16.5140003528079,22253203.3516346,0.0,1.0
2010-03-03,47.57,47.67,47.25,47.31,8824700,16.6293606431641,16.6643183069084,16.5174961191824,16.538470717429,25243963.8545313,0.0,1.0
2010-03-04,47.06,47.41,46.73,47.37,9950000,16.4510765580682,16.5734283811733,16.335716267712,16.5594453156755,28463000.4818958,0.0,1.0
2010-03-05,47.61,47.645,46.92,46.93,8071100,16.6433437086619,16.6555788909724,16.4021358288262,16.4056315952006,23088213.3858722,0.0,1.0
2010-03-08,47.01,47.54,46.76,47.41,7308700,16.433597726196,16.6188733440408,16.3462035668353,16.5734283811733,20907289.6102545,0.0,1.0
2010-03-09,47.44,47.74,46.8,46.8,7271000,16.5839156802965,16.6887886715294,16.360186632333,16.360186632333,20799444.8747603,0.0,1.0
2010-03-10,47.28,47.75,47.25,47.5,6355600,16.5279834183057,16.6922844379039,16.5174961191824,16.6048902785431,18180848.8304258,0.0,1.0
2010-03-11,47.1,47.32,46.63,47.11,9136300,16.4650596235659,16.5419664838034,16.3007586039677,16.4685553899403,26135327.7691201,0.0,1.0
2010-03-12,47.42,47.75,46.95,47.75,8499200,16.5769241475477,16.6922844379039,16.4126231279495,16.6922844379039,24312837.5573597,0.0,1.0
2010-03-15,47.52,47.74,47.19,47.47,6231500,16.611881811292,16.6887886715294,16.4965215209358,16.5944029794198,17825847.9902446,0.0,1.0
2010-03-16,47.47,47.6,47.22,47.54,5377000,16.5944029794198,16.6398479422874,16.5070088200591,16.6188733440408,15381462.6724778,0.0,1.0
2010-03-17,47.18,47.59,46.9,47.59,7782200,16.4930257545614,16.636352175913,16.3951442960773,16.636352175913,22261785.160825,0.0,1.0
2010-03-18,47.42,47.5,46.98,47.34,5574600,16.5769241475477,16.6048902785431,16.4231104270728,16.5489580165522,15946717.8378268,0.0,1.0
2010-03-19,47.87,48.0,46.9,47.685,19283900,16.734233634397,16.7796785972646,16.3951442960773,16.6695619564701,55163583.416365,0.0,1.0
2010-03-22,48.15,48.65,47.7935,47.92,7349500,16.8321150928811,17.0069034116026,16.7074910216326,16.7517124662692,21024002.2152455,0.0,1.0
2010-03-23,47.76,48.44,47.43,48.42,8671800,16.6957802042783,16.9334923177396,16.5804199139221,16.9265007849907,24806577.646121,0.0,1.0
2010-03-24,47.29,47.77,47.1,47.46,7251200,16.5314791846801,16.6992759706527,16.4650596235659,16.5909072130454,20742804.9341028,0.0,1.0
2010-03-25,45.95,47.5,45.76,47.2,20127100,16.0630464905065,16.6048902785431,15.9966269293923,16.5000172873102,57575643.9195139,0.0,1.0
2010-03-26,45.34,46.35,44.98,46.23,11872300,15.8498047416662,16.2028771454837,15.7239571521867,16.1609279489905,33961937.7508756,0.0,1.0
2010-03-29,45.88,46.225,45.325,45.34,7324300,16.0385761258854,16.1591800658033,15.8445610921046,15.8498047416662,20951915.0180452,0.0,1.0
2010-03-30,45.61,46.14,45.3,46.07,7966900,15.9441904337758,16.1294660516206,15.8358216761685,16.1049956869996,22790138.5466549,0.0,1.0
2010-03-31,45.47,45.75,45.33,45.52,7051200,15.8952497045338,15.9931311630179,15.8463089752918,15.912728536406,20170684.3214014,0.0,1.0
2010-04-01,45.64,46.02,45.28,45.52,5594300,15.9546777328991,16.0875168551275,15.8288301434196,15.912728536406,16003071.7181779,0.0,1.0
2010-04-05,45.84,46.19,45.41,46.03,6336900,16.0245930603877,16.1469448834928,15.8742751062872,16.0910126215019,18127355.5531383,0.0,1.0
2010-04-06,45.51,45.78,45.42,45.54,5736100,15.9092327700315,16.0036184621411,15.8777708726617,15.9197200691548,16408705.2325832,0.0,1.0
2010-04-07,45.45,45.68,45.21,45.68,5960000,15.8882581717849,15.9686607983968,15.8043597787986,15.9686607983968,17049194.2585025,0.0,1.0
2010-04-08,45.82,45.97,45.1,45.5,7520800,16.0176015276389,16.0700380232553,15.7659063486799,15.9057370036571,21514023.5200243,0.0,1.0
2010-04-09,45.7975,45.96,45.51,45.81,7045800,16.0097360532964,16.0665422568809,15.9092327700315,16.0141057612644,20155237.0648584,0.0,1.0
2010-04-12,45.87,46.11,45.7,45.81,6400000,16.035080359511,16.1189787524973,15.9756523311457,16.0141057612644,18307859.6064456,0.0,1.0
2010-04-13,46.35,46.61,45.76,45.94,12043600,16.2028771454837,16.2937670712188,15.9966269293923,16.059550724132,34451959.0556542,0.0,1.0
2010-04-14,46.06,46.62,45.8,45.93,8413700,16.1014999206252,16.2972628375933,16.01060999489,16.0560549577576,24068255.9954298,0.0,1.0
2010-04-15,45.32,46.18,45.2,45.94,8793100,15.8428132089174,16.1434491171183,15.8008640124242,16.059550724132,25153568.7977244,0.0,1.0
2010-04-16,45.7,45.88,45.25,45.28,9404100,15.9756523311457,16.0385761258854,15.8183428442963,15.8288301434196,26901397.2695273,0.0,1.0
2010-04-19,45.74,45.97,45.2,45.745,7024400,15.9896353966434,16.0700380232553,15.8008640124242,15.9913832798306,20094020.1592994,0.0,1.0
2010-04-20,45.07,45.98,44.76,45.66,13888100,15.7554190495566,16.0735337896297,15.6470502919493,15.961669265648,39728341.4062932,0.0,1.0
2010-04-21,40.76,42.5,39.9,41.98,73220000,14.2487437421772,14.8570070913281,13.9481078339762,14.6752272398577,209453356.309991,0.0,1.0
2010-04-22,40.59,41.62,40.47,41.05,40246400,14.1893157138119,14.5493796503782,14.1473665173187,14.3501209670357,115128975.135133,0.0,1.0
2010-04-23,41.67,41.76,40.86,40.98,20962600,14.5668584822504,14.5983203796202,14.2837014059215,14.3256506024147,59965677.7790741,0.0,1.0
2010-04-26,40.56,41.6,40.53,41.55,15004800,14.1788284146886,14.5423881176293,14.1683411155653,14.5249092857572,42922776.8473116,0.0,1.0
2010-04-27,40.37,41.15,40.2,40.98,17525400,14.1124088535744,14.38507863078,14.0529808252091,14.3256506024147,50133212.9291878,0.0,1.0
2010-04-28,40.68,40.87,40.24,40.36,13905800,14.2207776111818,14.2871971722959,14.0669638907068,14.1089130872,39778974.0805172,0.0,1.0
2010-04-29,40.4,41.08,40.32,40.76,16757300,14.1228961526977,14.360608266159,14.0949300217023,14.2487437421772,47935983.7161079,0.0,1.0
2010-04-30,39.71,41.1,39.55,41.07,20346900,13.8816882728621,14.3675997989078,13.8257560108712,14.3571124997845,58204404.4728728,0.0,1.0
2010-05-03,39.76,40.1199,39.55,39.67,12567700,13.8991671047342,14.0249797365499,13.8257560108712,13.8677052073643,35951201.1212384,0.0,1.0
2010-05-04,38.53,39.5075,38.42,39.36,20913900,13.4691878406793,13.8108990037798,13.4307344105606,13.759336449757,59826366.4098815,0.0,1.0
2010-05-05,40.21,40.37,38.27,38.48,25117100,14.0564765915836,14.1124088535744,13.3782979149441,13.4517090088071,71850053.2064144,0.0,1.0
2010-05-06,39.18,40.25,38.01,39.76,19512000,13.6964126550173,14.0704596570813,13.2874079892089,13.8991671047342,55816086.9751507,0.0,1.0
2010-05-07,38.37,39.32,38.08,39.005,19027200,13.4132555786884,13.7453533842593,13.3118783538299,13.6352367434647,54429266.6099627,0.0,1.0
2010-05-10,38.38,39.79,38.04,38.61,19129600,13.4167513450628,13.9096544038575,13.2978952883322,13.4971539716747,54722192.3636659,0.0,1.0
2010-05-11,39.26,40.26,38.73,38.93,15449900,13.7243787860127,14.0739554234557,13.5391031681679,13.6090184956565,44196031.2708786,0.0,1.0
2010-05-12,40.15,40.22,39.35,39.59,13660700,14.035501993337,14.059972357958,13.7558406833826,13.8397390763689,39077840.2696516,0.0,1.0
2010-05-13,39.47,40.35,39.43,40.19,9590600,13.7977898798757,14.1054173208256,13.783806814378,14.0494850588347,27434899.7408714,0.0,1.0
2010-05-14,37.78,39.72,37.55,39.5,27660200,13.207005362597,13.8851840392365,13.1266027359851,13.808277178999,79124852.8572198,0.0,1.0
2010-05-17,38.23,38.29,37.46,37.7,13896300,13.3643148494464,13.385289447693,13.0951408386153,13.1790392316016,39751798.3514139,0.0,1.0
2010-05-18,38.275,38.87,38.13,38.23,10606300,13.3800457981313,13.5880438974099,13.3293571857021,13.3643148494464,30340414.2724756,0.0,1.0
2010-05-19,39.0,39.44,38.1,38.4,17388400,13.6334888602775,13.7873025807524,13.3188698865788,13.4237428778117,49741310.3094872,0.0,1.0
2010-05-20,36.97,38.64,36.93,38.57,24718500,12.9238482862682,13.507641270798,12.9098652207705,13.483170906177,70709816.8253006,0.0,1.0
2010-05-21,36.57,37.18,36.09,36.38,19345700,12.784017631291,12.9972593801312,12.6162208453183,12.7175980701768,55340368.6856896,0.0,1.0
2010-05-24,36.35,36.87,35.92,36.17,12515200,12.7071107710535,12.8888906225239,12.556792816953,12.6441869763138,35801019.4604043,0.0,1.0
2010-05-25,36.18,36.27,35.62,36.16,14044800,12.6476827426882,12.6791446400581,12.4519198257201,12.6406912099394,40176597.9063448,0.0,1.0
2010-05-26,34.82,36.7,34.775,36.2125,21899300,12.1722585157657,12.8294625941586,12.1565275670808,12.6590439834051,62645204.6686615,0.0,1.0
2010-05-27,36.24,36.29,35.2475,35.5,16465300,12.6686573409348,12.6861361728069,12.3217025282726,12.409970629227,47100687.6215637,0.0,1.0
2010-05-28,35.92,36.47,35.86,36.37,13255700,12.556792816953,12.7490599675467,12.5358182187065,12.7141023038024,37919296.0289314,0.0,1.0
2010-06-01,35.43,36.29,35.41,35.82,9471200,12.385500264606,12.6861361728069,12.3785087318571,12.5218351532087,27093343.7350885,0.0,1.0
2010-06-02,36.0,36.01,35.21,35.82,13083800,12.5847589479485,12.5882547143229,12.3085934043685,12.5218351532087,37427558.3623143,0.0,1.0
2010-06-03,35.8975,36.32,35.59,35.85,11202000,12.5489273426106,12.6966234719302,12.4414325265968,12.532322452332,32044475.5174066,0.0,1.0
2010-06-04,34.705,35.48,34.56,35.11,16951000,12.1320572024598,12.4029790964781,12.0813685900305,12.2736357406242,48490082.529509,0.0,1.0
2010-06-07,34.44,34.99,34.36,34.81,13224800,12.0394193935374,12.231686544131,12.0114532625419,12.1687627493913,37830903.3942688,0.0,1.0
2010-06-08,33.46,34.51,32.84,34.45,25296700,11.6968342888432,12.0638897581584,11.4800967736286,12.0429151599118,72363817.5166206,0.0,1.0
2010-06-09,32.91,33.78,32.88,33.58,16174200,11.5045671382496,11.808698812825,11.4940798391263,11.7387834853364,46267966.0697766,0.0,1.0
2010-06-10,33.72,33.9,33.08,33.15,13218600,11.7877242145784,11.8506480093181,11.5639951666149,11.5884655312359,37813167.6552752,0.0,1.0
2010-06-11,34.53,34.65,33.5,33.7,11662400,12.0708812909072,12.1128304874004,11.7108173543409,11.7807326818295,33361497.1678455,0.0,1.0
2010-06-14,34.64,35.26,34.57,34.74,9273600,12.109334721026,12.3260722362406,12.084864356405,12.1442923847703,26528088.5697395,0.0,1.0
2010-06-15,35.53,35.57,34.69,34.74,10971200,12.4204579283503,12.434440993848,12.1268135528981,12.1442923847703,31384248.3303492,0.0,1.0
2010-06-16,35.81,36.13,34.6,35.27,10787800,12.5183393868343,12.6302039108161,12.0953516555283,12.3295680026151,30859613.7285021,0.0,1.0
2010-06-17,35.97,36.09,35.52,36.02,9516300,12.5742716488252,12.6162208453183,12.4169621619758,12.5917504806973,27222356.9332527,0.0,1.0
2010-06-18,36.019,36.5,35.75,36.02,13595300,12.5914009040599,12.75954726667,12.4973647885877,12.5917504806973,38890756.8292983,0.0,1.0
2010-06-21,36.1,36.5,35.95,36.16,7840100,12.6197166116928,12.75954726667,12.5672801160763,12.6406912099394,22427414.0782021,0.0,1.0
2010-06-22,35.91,36.79,35.84,35.93,10333200,12.5532970505786,12.8609244915285,12.5288266859576,12.5602885833275,29559183.5758317,0.0,1.0
2010-06-23,36.21,36.43,35.65,35.71,7445200,12.6581700418115,12.735076902049,12.4624071248434,12.48338172309,21297761.9284232,0.0,1.0
2010-06-24,35.72,36.36,35.61,36.0,9226700,12.4868774894644,12.710606537428,12.4484240593457,12.5847589479485,26393926.2860612,0.0,1.0
2010-06-25,36.35,36.82,35.66,35.66,13226500,12.7071107710535,12.8714117906517,12.4659028912178,12.4659028912178,37835766.419477,0.0,1.0
2010-06-28,35.77,36.49,35.491,36.48,6490200,12.5043563213366,12.7560515002956,12.40682443949,12.7525557339211,18565886.0027739,0.0,1.0
2010-06-29,34.97,35.61,34.74,35.4,9085400,12.2246950113822,12.4484240593457,12.1442923847703,12.3750129654827,25989723.0731875,0.0,1.0
2010-06-30,34.28,35.13,34.26,34.83,9972900,11.9834871315465,12.2806272733731,11.9764955987976,12.1757542821401,28528508.2920501,0.0,1.0
2010-07-01,34.14,34.27,33.3,34.24,11913500,11.9345464023045,11.9799913651721,11.6409020268523,11.9695040660488,34079794.5970919,0.0,1.0
2010-07-02,34.87,35.16,34.18,34.38,9763900,12.1897373476379,12.2911145724963,11.9485294678022,12.0184447952908,27930642.2517771,0.0,1.0
2010-07-06,34.77,35.42,34.415,35.11,10624000,12.1547796838936,12.3820044982315,12.0306799776013,12.2736357406242,30391046.9466995,0.0,1.0
2010-07-07,34.94,35.01,34.27,34.67,11713400,12.2142077122589,12.2386780768799,11.9799913651721,12.1198220201493,33507387.9240842,0.0,1.0
2010-07-08,34.82,35.067,34.34,34.99,12551300,12.1722585157657,12.2586039452141,12.0044617297931,12.231686544131,35904287.2309969,0.0,1.0
2010-07-09,34.74,34.915,34.47,34.73,9510400,12.1442923847703,12.2054682963228,12.0499066926607,12.1407966183958,27205479.375178,0.0,1.0
2010-07-12,34.48,34.73,34.2998,34.7,9480600,12.0534024590351,12.1407966183958,11.9904087489679,12.1303093192726,27120233.4038856,0.0,1.0
2010-07-13,35.2,35.45,34.52,34.64,9007000,12.3050976379941,12.3924917973548,12.0673855245328,12.109334721026,25765451.7930085,0.0,1.0
2010-07-14,34.81,35.49,34.7,35.33,10913100,12.1687627493913,12.4064748628525,12.1303093192726,12.3505426008617,31218047.2923595,0.0,1.0
2010-07-15,34.9,35.24,34.6,34.9,10725100,12.2002246467612,12.3190807034918,12.0953516555283,12.2002246467612,30680253.9164201,0.0,1.0
2010-07-16,31.94,34.89,31.83,34.48,31265300,11.1654777999298,12.1967288803867,11.1270243698111,12.0534024590351,89437612.9614694,0.0,1.0
2010-07-19,32.91,33.16,31.99,32.0,16730700,11.5045671382496,11.5919612976103,11.182956631802,11.1864523981764,47859891.6746184,0.0,1.0
2010-07-20,33.0,33.04,32.53,32.66,12992400,11.5360290356194,11.5500121011172,11.3717280160212,11.4171729788888,37166099.24231,0.0,1.0
2010-07-21,32.91,33.44,31.73,32.58,30115100,11.5045671382496,11.6898427560944,11.0920667060668,11.3892068478934,86147347.3178229,0.0,1.0
2010-07-22,33.78,33.8629,33.02,33.03,14701500,11.808698812825,11.837678716069,11.5430205683683,11.5465163347427,42055155.9381498,0.0,1.0
2010-07-23,33.43,33.815,32.84,33.73,12577900,11.6863469897199,11.8209339951355,11.4800967736286,11.7912199809528,35980379.2724863,0.0,1.0
2010-07-26,33.39,33.7,32.1,33.21,17002700,11.6723639242222,11.7807326818295,11.2214100619207,11.6094401294825,48637975.7078925,0.0,1.0
2010-07-27,33.39,33.54,32.82,33.43,46011900,11.6723639242222,11.7248004198387,11.4731052408797,11.6863469897199,131621782.097783,0.0,1.0
2010-07-28,33.42,33.97,33.16,33.5,14997800,11.6828512233455,11.8751183739392,11.5919612976103,11.7108173543409,42902752.625867,0.0,1.0
2010-07-29,33.41,34.44,33.15,34.24,11791500,11.6793554569711,12.0394193935374,11.5884655312359,11.9695040660488,33730801.0233441,0.0,1.0
2010-07-30,33.32,33.69,33.09,33.12,10965100,11.6478935596012,11.7772369154551,11.5674909329893,11.5779782321126,31366798.6516619,0.0,1.0
2010-08-02,34.46,34.58,33.75,33.83,13193100,12.0464109262862,12.0883601227794,11.7982115137017,11.8261776446971,37740222.2771558,0.0,1.0
2010-08-03,34.48,34.8,34.24,34.39,7859300,12.0534024590351,12.1652669830169,11.9695040660488,12.0219405616652,22482337.6570215,0.0,1.0
2010-08-04,35.22,35.31,34.42,34.68,11714100,12.3120891707429,12.3435510681128,12.0324278607885,12.1233177865237,33509390.3462288,0.0,1.0
2010-08-05,35.73,36.11,34.93,35.06,14912700,12.4903732558389,12.6232123780672,12.2107119458844,12.256156908752,42659315.3051624,0.0,1.0
2010-08-06,35.82,35.87,35.3,35.69,11303000,12.5218351532087,12.5393139850809,12.3400553017384,12.4763901903411,32333396.426821,0.0,1.0
2010-08-09,35.76,36.05,35.6,36.02,8736200,12.5008605549621,12.6022377798206,12.4449282929713,12.5917504806973,24990800.483411,0.0,1.0
2010-08-10,35.79,36.13,35.37,35.59,10009000,12.5113478540854,12.6302039108161,12.3645256663594,12.4414325265968,28631776.0626428,0.0,1.0
2010-08-11,34.56,35.38,34.46,35.25,11720600,12.0813685900305,12.3680214327338,12.0464109262862,12.3225764698662,33527984.2661416,0.0,1.0
2010-08-12,34.66,34.81,34.0,34.08,9677000,12.1163262537748,12.1687627493913,11.8856056730624,11.9135718040579,27682055.8455584,0.0,1.0
2010-08-13,34.31,34.9,34.3,34.5,8030200,11.9939744306698,12.2002246467612,11.9904786642953,12.060393991784,22971214.7205748,0.0,1.0
2010-08-16,33.86,34.34,33.7,34.26,10714600,11.8366649438204,12.0044617297931,11.7807326818295,11.9764955987976,30650217.5842534,0.0,1.0
2010-08-17,34.155,34.6,33.77,34.03,10193000,11.9397900518661,12.0953516555283,11.8052030464506,11.8960929721857,29158127.0263281,0.0,1.0
2010-08-18,33.765,34.145,33.73,33.99,20114300,11.8034551632633,11.9362942854917,11.7912199809528,11.882109906688,57539028.2003014,0.0,1.0
2010-08-19,33.13,33.67,32.97,33.63,13841300,11.581473998487,11.7702453827063,11.5255417364961,11.7562623172085,39594465.1829211,0.0,1.0
2010-08-20,32.64,33.12,32.4105,33.08,12869400,11.4101814461399,11.5779782321126,11.3299536078468,11.5639951666149,36814245.0654987,0.0,1.0
2010-08-23,32.85,33.12,32.79,32.95,9654800,11.483592540003,11.5779782321126,11.4626179417564,11.5185502037473,27618550.4575485,0.0,1.0
2010-08-24,32.09,32.67,32.09,32.51,15871200,11.2179142955463,11.4206687452632,11.2179142955463,11.3647364832724,45401203.3415341,0.0,1.0
2010-08-25,32.82,32.83,32.03,32.13,12573500,11.4731052408797,11.4766010072541,11.1969396972997,11.231897361044,35967792.6190067,0.0,1.0
2010-08-26,32.07,32.93,31.9,32.92,16452000,11.2109227627974,11.5115586709984,11.1514947344321,11.508062904624,47062641.6008192,0.0,1.0
2010-08-27,32.52,32.58,31.8,32.21,14699600,11.3682322496468,11.3892068478934,11.1165370706878,11.2598634920395,42049720.7923292,0.0,1.0
2010-08-30,32.42,32.695,32.195,32.35,12457200,11.3332745859025,11.4294081611993,11.2546198424778,11.3088042212815,35635104.4827208,0.0,1.0
2010-08-31,31.83,32.52,31.76,32.31,19201900,11.1270243698111,11.3682322496468,11.1025540051901,11.2948211557838,54929013.9651573,0.0,1.0
2010-09-01,33.02,33.05,32.05,32.09,15297700,11.5430205683683,11.5535078674916,11.2039312300486,11.2179142955463,43760647.4846128,0.0,1.0
2010-09-02,33.15,33.43,32.73,32.9,8138400,11.5884655312359,11.6863469897199,11.4416433435098,11.5010713718751,23280731.9720463,0.0,1.0
2010-09-03,34.02,34.05,33.31,33.59,11181400,11.8925972058113,11.9030845049346,11.6443977932268,11.7422792517108,31985547.0942985,0.0,1.0
2010-09-07,33.23,33.99,33.13,33.99,7834300,11.6164316622313,11.882109906688,11.581473998487,11.882109906688,22410822.5804339,0.0,1.0
2010-09-08,33.91,33.97,33.29,33.29,7456000,11.8541437756926,11.8751183739392,11.6374062604779,11.6374062604779,21328656.441509,0.0,1.0
2010-09-09,34.05,34.15,33.78,34.12,5338100,11.9030845049346,11.9380421686789,11.808698812825,11.9275548695556,15270185.2133073,0.0,1.0
2010-09-10,34.39,34.57,33.97,34.2,7451300,12.0219405616652,12.084864356405,11.8751183739392,11.955521000551,21315211.6071106,0.0,1.0
2010-09-13,34.39,34.64,34.13,34.64,7290700,12.0219405616652,12.109334721026,11.93105063593,12.109334721026,20855798.7551114,0.0,1.0
2010-09-14,34.51,34.61,34.22,34.22,7324100,12.0638897581584,12.0988474219027,11.9625125332999,11.9625125332999,20951342.8974324,0.0,1.0
2010-09-15,34.84,34.89,34.28,34.58,5569800,12.1792500485146,12.1967288803867,11.9834871315465,12.0883601227794,15932986.9431219,0.0,1.0
2010-09-16,34.97,35.0,34.38,34.5,7340500,12.2246950113822,12.2351823105055,12.0184447952908,12.060393991784,20998256.7876739,0.0,1.0
2010-09-17,34.5625,35.1,34.45,35.0,14141500,12.0822425316241,12.2701399742498,12.0429151599118,12.2351823105055,40453218.222586,0.0,1.0
2010-09-20,35.59,35.69,34.55,34.56,11166900,12.4414325265968,12.4763901903411,12.0778728236561,12.0813685900305,31944068.3498777,0.0,1.0
2010-09-21,35.9,35.96,35.17,35.49,9529300,12.5498012842042,12.5707758824508,12.2946103388708,12.4064748628525,27259544.7730783,0.0,1.0
2010-09-22,36.01,36.5,35.86,35.86,9834200,12.5882547143229,12.75954726667,12.5358182187065,12.5358182187065,28131742.6471417,0.0,1.0
2010-09-23,35.78,36.22,35.7,35.89,8741000,12.507852087711,12.6616658081859,12.4798859567156,12.5463055178297,25004531.3781157,0.0,1.0
2010-09-24,36.55,36.76,36.01,36.36,7678400,12.7770260985421,12.8504371924052,12.5882547143229,12.710606537428,21964854.5628331,0.0,1.0
2010-09-27,35.86,36.449,35.83,36.41,5281000,12.5358182187065,12.7417188581604,12.5253309195832,12.7280853693001,15106844.778381,0.0,1.0
2010-09-28,36.14,36.55,35.71,35.85,10008000,12.6336996771905,12.7770260985421,12.48338172309,12.532322452332,28628915.4595792,0.0,1.0
2010-09-29,35.87,35.97,35.59,35.96,7696100,12.5393139850809,12.5742716488252,12.4414325265968,12.5707758824508,22015487.2370571,0.0,1.0
2010-09-30,35.61,36.31,35.5,35.84,9982700,12.4484240593457,12.6931277055558,12.409970629227,12.5288266859576,28556542.2020725,0.0,1.0
2010-10-01,35.76,36.23,35.56,35.61,6954500,12.5008605549621,12.6651615745604,12.4309452274735,12.4484240593457,19894064.0051603,0.0,1.0
2010-10-04,35.36,35.9,35.26,35.7,7904700,12.3610298999849,12.5498012842042,12.3260722362406,12.4798859567156,22612209.0361048,0.0,1.0
2010-10-05,36.02,36.2,35.57,35.76,9246900,12.5917504806973,12.6546742754371,12.434440993848,12.5008605549621,26451710.467944,0.0,1.0
2010-10-06,35.75,36.1,35.4275,36.02,8462200,12.4973647885877,12.6197166116928,12.3846263230123,12.5917504806973,24206995.24401,0.0,1.0
2010-10-07,36.26,36.3,35.715,35.85,5864800,12.6756488736837,12.6896319391814,12.4851296062772,12.532322452332,16776864.8468565,0.0,1.0
2010-10-08,36.33,36.49,35.94,36.2,6355900,12.7001192383047,12.7560515002956,12.5637843497019,12.6546742754371,18181707.0113448,0.0,1.0
2010-10-11,36.21,36.43,36.08,36.29,5519800,12.6581700418115,12.735076902049,12.6127250789439,12.6861361728069,15789956.7899466,0.0,1.0
2010-10-12,36.11,36.29,35.7075,35.96,7779900,12.6232123780672,12.6861361728069,12.4825077814964,12.5707758824508,22255205.773779,0.0,1.0
2010-10-13,36.68,36.785,36.2,36.29,6741200,12.8224710614097,12.8591766083412,12.6546742754371,12.6861361728069,19283897.3717142,0.0,1.0
2010-10-14,36.79,37.18,36.66,36.8199,8769100,12.8609244915285,12.9972593801312,12.8154795286609,12.871376832988,25084914.3242002,0.0,1.0
2010-10-15,37.73,37.8425,37.0,37.2,13808000,13.1895265307249,13.2288539024372,12.9343355853915,13.0042509128801,39499207.1009062,0.0,1.0
2010-10-18,37.54,37.99,37.51,37.92,8532200,13.1231069696107,13.2804164564601,13.1126196704874,13.2559460918391,24407237.4584554,0.0,1.0
2010-10-19,36.73,37.65,36.49,37.58,11562900,12.8399498932819,13.1615603997294,12.7560515002956,13.1370900351084,33076867.1630264,0.0,1.0
2010-10-20,38.39,39.25,37.28,37.49,20143200,13.4202471114373,13.7208830196383,13.0322170438755,13.1056281377386,57621699.6288364,0.0,1.0
2010-10-21,39.1,39.11,38.5,38.5,12647500,13.6684465240218,13.6719422903962,13.458700541556,13.458700541556,36179477.2457063,0.0,1.0
2010-10-22,39.11,39.12,38.67,39.1,7311800,13.6719422903962,13.6754380567707,13.5181285699213,13.6684465240218,20916157.4797514,0.0,1.0
2010-10-25,39.54,39.83,39.28,39.36,10134600,13.8222602444967,13.9236374693552,13.7313703187616,13.759336449757,28991067.8074193,0.0,1.0
2010-10-26,39.61,39.62,39.06,39.52,6770500,13.8467306091177,13.8502263754922,13.6544634585241,13.8152687117479,19367713.041475,0.0,1.0
2010-10-27,39.46,39.78,39.0,39.23,7645200,13.7942941135013,13.9061586374831,13.6334888602775,13.7138914868894,21869882.5411246,0.0,1.0
2010-10-28,39.86,39.98,39.5,39.57,6674300,13.9341247684785,13.9760739649717,13.808277178999,13.83274754362,19092523.0267656,0.0,1.0
2010-10-29,39.67,39.9,39.57,39.61,5117300,13.8677052073643,13.9481078339762,13.83274754362,13.8467306091177,14638564.056885,0.0,1.0
2010-11-01,40.24,40.73,39.88,39.91,10046100,14.0669638907068,14.2382564430539,13.9411163012274,13.9516036003507,28737904.4362989,0.0,1.0
2010-11-02,40.33,40.6,40.08,40.57,7797500,14.0984257880767,14.1928114801863,14.011031628716,14.182324181063,22305552.3876968,0.0,1.0
2010-11-03,39.81,40.37,39.51,40.37,8429100,13.9166459366064,14.1124088535744,13.8117729453734,14.1124088535744,24112309.2826078,0.0,1.0
2010-11-04,39.64,40.1,39.48,40.03,8782500,13.857217908241,14.0180231614648,13.8012856462502,13.9935527968438,25123246.4052513,0.0,1.0
2010-11-05,38.95,39.59,38.56,39.53,11515500,13.6160100284054,13.8397390763689,13.4796751398026,13.8187644781223,32941274.5778161,0.0,1.0
2010-11-08,38.83,38.91,38.19,38.78,11061200,13.5740608319122,13.6020269629076,13.3503317839487,13.5565820000401,31641702.6060649,0.0,1.0
2010-11-09,38.51,38.88,38.31,38.78,9728900,13.4621963079304,13.5915396637844,13.3922809804418,13.5565820000401,27830521.1445545,0.0,1.0
2010-11-10,38.73,38.77,38.2,38.76,8903800,13.5391031681679,13.5530862336656,13.3538275503231,13.5495904672912,25470237.5568547,0.0,1.0
2010-11-11,38.98,39.01,38.37,38.54,7774900,13.6264973275287,13.6369846266519,13.4132555786884,13.4726836070537,22240902.7584614,0.0,1.0
2010-11-12,37.8,38.7,37.64,38.5,12112800,13.2139968953459,13.5286158690446,13.158064633355,13.458700541556,34649912.787649,0.0,1.0
2010-11-15,38.0,38.42,37.81,37.82,7377200,13.2839122228345,13.4307344105606,13.2174926617203,13.2209884280948,21103240.9201047,0.0,1.0
2010-11-16,37.83,38.56,37.72,38.01,9700700,13.2244841944692,13.4796751398026,13.1860307643505,13.2874079892089,27749852.1381635,0.0,1.0
2010-11-17,37.7,37.99,37.45,37.9,9877500,13.1790392316016,13.2804164564601,13.0916450722408,13.2489545590902,28255606.7597915,0.0,1.0
2010-11-18,37.95,38.4,37.74,38.02,7850100,13.2664333909623,13.4237428778117,13.1930222970993,13.2909037555834,22456020.1088373,0.0,1.0
2010-11-19,38.08,38.17,37.785,38.0,8463300,13.3118783538299,13.3433402511998,13.2087532457842,13.2839122228345,24210141.9073799,0.0,1.0
2010-11-22,37.7,38.2,37.49,37.87,7127000,13.1790392316016,13.3538275503231,13.1056281377386,13.2384672599669,20387518.0336152,0.0,1.0
2010-11-23,36.98,37.6,36.94,37.4,9099800,12.9273440526426,13.1440815678573,12.9133609871449,13.0741662403687,26030915.7573021,0.0,1.0
2010-11-24,37.78,37.82,37.44,37.5,9803300,13.207005362597,13.2209884280948,13.0881493058664,13.109123904113,28043350.0124794,0.0,1.0
2010-11-26,37.1,37.53,37.1,37.4,2754200,12.9692932491358,13.1196112032363,12.9692932491358,13.0741662403687,7878672.95751129,0.0,1.0
2010-11-29,37.06,37.17,36.65,37.11,9791700,12.9553101836381,12.9937636137568,12.8119837622864,12.9727890155102,28010167.0169426,0.0,1.0
2010-11-30,36.5,36.73,36.24,36.5,14678200,12.75954726667,12.8399498932819,12.6686573409348,12.75954726667,41988503.8867701,0.0,1.0
2010-12-01,37.2,37.44,36.96,37.13,15334700,13.0042509128801,13.0881493058664,12.9203525198938,12.9797805482591,43866489.7979625,0.0,1.0
2010-12-02,37.7,37.73,36.94,37.25,10972600,13.1790392316016,13.1895265307249,12.9133609871449,13.0217297447522,31388253.1746382,0.0,1.0
2010-12-03,37.25,37.53,37.06,37.46,6313200,13.0217297447522,13.1196112032363,12.9553101836381,13.0951408386153,18059559.2605332,0.0,1.0
2010-12-06,36.71,37.21,36.63,37.14,6941600,12.832958360533,13.0077466792545,12.8049922295376,12.9832763146335,19857162.225641,0.0,1.0
2010-12-07,37.16,37.63,37.05,37.15,8583800,12.9902678473824,13.1545688669806,12.9518144172636,12.9867720810079,24554844.5765323,0.0,1.0
2010-12-08,37.36,37.59,37.21,37.34,7791900,13.060183174871,13.1405858014829,13.0077466792545,13.0531916421221,22289533.0105411,0.0,1.0
2010-12-09,36.99,37.43,36.9,37.36,7725800,12.9308398190171,13.084653539492,12.8993779216472,13.060183174871,22100447.1480432,0.0,1.0
2010-12-10,37.61,37.69,36.93,37.05,8363900,13.1475773342317,13.1755434652272,12.9098652207705,12.9518144172636,23925797.9628672,0.0,1.0
2010-12-13,36.83,37.69,36.76,37.56,10011800,12.8749075570262,13.1755434652272,12.8504371924052,13.1300985023596,28639785.7512205,0.0,1.0
2010-12-14,37.21,37.35,36.83,37.04,8663900,13.0077466792545,13.0566874084965,12.8749075570262,12.9483186508892,24783978.8819193,0.0,1.0
2010-12-15,37.31,37.455,36.98,36.99,7822700,13.0427043429988,13.0933929554281,12.9273440526426,12.9308398190171,22377639.5848972,0.0,1.0
2010-12-16,37.8525,37.9,37.205,37.24,8968600,13.2323496688117,13.2489545590902,13.0059987960673,13.0182339783778,25655604.6353698,0.0,1.0
2010-12-17,37.19,37.77,37.14,37.77,17463000,13.0007551465057,13.2035095962226,12.9832763146335,13.2035095962226,49954711.2980246,0.0,1.0
2010-12-20,37.19,37.6,37.1,37.27,7301300,13.0007551465057,13.1440815678573,12.9692932491358,13.0287212775011,20886121.1475844,0.0,1.0
2010-12-21,36.56,37.4,36.48,37.37,9513600,12.7805218649166,13.0741662403687,12.7525557339211,13.0636789412454,27214633.3049812,0.0,1.0
2010-12-22,36.34,36.56,36.22,36.49,9572900,12.7036150046791,12.7805218649166,12.6616658081859,12.7560515002956,27384267.0666473,0.0,1.0
2010-12-23,36.26,36.33,35.88,36.18,8898700,12.6756488736837,12.7001192383047,12.5428097514553,12.6476827426882,25455648.4812307,0.0,1.0
2010-12-27,36.41,36.54,35.84,36.06,5512000,12.7280853693001,12.7735303321677,12.5288266859576,12.6057335461951,15767644.0860512,0.0,1.0
2010-12-28,36.22,36.6,36.19,36.4,3909100,12.6616658081859,12.7945049304143,12.6511785090626,12.7245896029257,11182383.4355557,0.0,1.0
2010-12-29,36.4,36.585,36.185,36.26,4512400,12.7245896029257,12.7892612808526,12.6494306258754,12.6756488736837,12908185.2637695,0.0,1.0
2010-12-30,36.26,36.47,36.04,36.31,4267100,12.6756488736837,12.7490599675467,12.5987420134462,12.6931277055558,12206479.3322912,0.0,1.0
2010-12-31,36.24,36.35,36.0,36.19,4750600,12.6686573409348,12.7071107710535,12.5847589479485,12.6511785090626,13589580.9134969,0.0,1.0
2011-01-03,36.58,37.2325,36.55,36.64,9435300,12.7875133976654,13.015612153597,12.7770260985421,12.808487995912,26990648.0851087,0.0,1.0
2011-01-04,36.99,37.13,36.67,36.87,9974200,12.9308398190171,12.9797805482591,12.8189752950353,12.8888906225239,28532227.0760326,0.0,1.0
2011-01-05,37.53,37.72,36.72,36.72,11007100,13.1196112032363,13.1860307643505,12.8364541269074,12.8364541269074,31486943.9803291,0.0,1.0
2011-01-06,37.51,37.78,37.415,37.54,7949100,13.1126196704874,13.207005362597,13.0794098899303,13.1231069696107,22739219.8121245,0.0,1.0
2011-01-07,37.5,37.735,37.25,37.43,6099800,13.109123904113,13.1912744139121,13.0217297447522,13.084653539492,17449106.5667807,0.0,1.0
2011-01-10,36.66,37.5601,36.65,37.28,10393400,12.8154795286609,13.1301334600233,12.8119837622864,13.0322170438755,29731391.8802548,0.0,1.0
2011-01-11,37.17,37.25,36.43,36.74,10632200,12.9937636137568,13.0217297447522,12.735076902049,12.8434456596563,30414503.8918204,0.0,1.0
2011-01-12,37.82,37.83,37.18,37.3,7129800,13.2209884280948,13.2244841944692,12.9972593801312,13.0392085766244,20395527.722193,0.0,1.0
2011-01-13,38.12,38.53,37.82,37.88,9560000,13.3258614193277,13.4691878406793,13.2209884280948,13.2419630263413,27347365.287128,0.0,1.0
2011-01-14,38.22,38.48,37.87,38.03,6073100,13.360819083072,13.4517090088071,13.2384672599669,13.2943995219578,17372728.464985,0.0,1.0
2011-01-18,38.7,38.94,38.36,38.5,8996700,13.5286158690446,13.6125142620309,13.409759812314,13.458700541556,25735987.5814545,0.0,1.0
2011-01-19,38.15,38.72,38.02,38.72,8064600,13.336348718451,13.5356074017935,13.2909037555834,13.5356074017935,23069619.4659594,0.0,1.0
2011-01-20,38.17,38.6,38.02,38.13,9524800,13.3433402511998,13.4936582053003,13.2909037555834,13.3293571857021,27246672.0592926,0.0,1.0
2011-01-21,38.19,38.45,37.91,38.1,6265200,13.3503317839487,13.4412217096839,13.2524503254646,13.3188698865788,17922250.3134847,0.0,1.0
2011-01-24,38.31,38.38,37.9,37.97,6444100,13.3922809804418,13.4167513450628,13.2489545590902,13.2734249237112,18434012.2015463,0.0,1.0
2011-01-25,38.16,38.37,37.77,38.14,10385000,13.3398444848254,13.4132555786884,13.2035095962226,13.3328529520765,29707362.8145214,0.0,1.0
2011-01-26,39.66,39.86,37.86,37.99,21107500,13.8642094409899,13.9341247684785,13.2349714935925,13.2804164564601,60380179.1629765,0.0,1.0
2011-01-27,38.94,39.63,38.81,39.55,14062000,13.6125142620309,13.8537221418666,13.5670692991633,13.8257560108712,40225800.2790372,0.0,1.0
2011-01-28,38.21,39.29,38.15,38.72,9593900,13.3573233166975,13.734866085136,13.336348718451,13.5356074017935,27444339.730981,0.0,1.0
2011-01-31,38.38,38.6,37.92,38.19,6649400,13.4167513450628,13.4936582053003,13.2559460918391,13.3503317839487,19021294.0104843,0.0,1.0
2011-02-01,38.5,38.79,38.28,38.74,8828900,13.458700541556,13.5600777664145,13.3817936813185,13.5425989345423,25255978.387398,0.0,1.0
2011-02-02,39.46,39.75,38.32,38.32,11302500,13.7942941135013,13.8956713383598,13.3957767468163,13.3957767468163,32331966.1252892,0.0,1.0
2011-02-03,38.73,39.38,38.66,39.38,8657100,13.5391031681679,13.7663279825059,13.5146328035469,13.7663279825059,24764526.7810875,0.0,1.0
2011-02-04,38.79,38.965,38.25,38.96,7333400,13.5600777664145,13.621253677967,13.3713063821953,13.6195057947798,20977946.5059231,0.0,1.0
2011-02-07,38.38,38.8,38.21,38.79,7013800,13.4167513450628,13.5635735327889,13.3573233166975,13.5600777664145,20063697.7668263,0.0,1.0
2011-02-08,38.79,38.89,38.2,38.34,4241300,13.5600777664145,13.5950354301588,13.3538275503231,13.4027682795651,12132675.7732527,0.0,1.0
2011-02-09,38.185,38.94,37.98,38.87,6341100,13.3485839007615,13.6125142620309,13.2769206900856,13.5880438974099,18139370.0860049,0.0,1.0
2011-02-10,38.35,38.48,38.08,38.22,8215400,13.4062640459396,13.4517090088071,13.3118783538299,13.360819083072,23500998.4079363,0.0,1.0
2011-02-11,38.3925,38.41,38.0,38.08,6606300,13.4211210530309,13.4272386441861,13.2839122228345,13.3118783538299,18898002.018447,0.0,1.0
2011-02-14,38.56,38.57,38.12,38.39,5845000,13.4796751398026,13.483170906177,13.3258614193277,13.4202471114373,16720224.9061991,0.0,1.0
2011-02-15,38.99,39.01,38.15,38.56,6947600,13.6299930939031,13.6369846266519,13.336348718451,13.4796751398026,19874325.844022,0.0,1.0
2011-02-16,39.39,39.7,38.8,39.01,11612300,13.7698237488803,13.8781925064876,13.5635735327889,13.6369846266519,33218180.9543637,0.0,1.0
2011-02-17,39.29,39.46,39.07,39.21,5782400,13.734866085136,13.7942941135013,13.6579592248985,13.7068999541405,16541151.1544235,0.0,1.0
2011-02-18,39.3,39.785,39.07,39.27,7310300,13.7383618515104,13.9079065206703,13.6579592248985,13.7278745523871,20911866.5751561,0.0,1.0
2011-02-22,38.51,39.21,38.27,38.9,8213600,13.4621963079304,13.7068999541405,13.3782979149441,13.5985311965332,23495849.3224221,0.0,1.0
2011-02-23,38.02,38.61,38.0,38.43,7414400,13.2909037555834,13.4971539716747,13.2839122228345,13.434230176935,21209655.3540671,0.0,1.0
2011-02-24,38.78,38.87,37.83,37.99,7952600,13.5565820000401,13.5880438974099,13.2244841944692,13.2804164564601,22749231.9228466,0.0,1.0
2011-02-25,39.01,39.25,38.48,38.94,7078400,13.6369846266519,13.7208830196383,13.4517090088071,13.6125142620309,20248492.7247288,0.0,1.0
2011-02-28,38.98,39.45,38.81,39.23,6964600,13.6264973275287,13.7907983471269,13.5670692991633,13.7138914868894,19922956.0961016,0.0,1.0
2011-03-01,38.5575,39.28,38.5,39.11,5780100,13.478801198209,13.7313703187616,13.458700541556,13.6719422903962,16534571.7673775,0.0,1.0
2011-03-02,39.03,39.46,38.45,38.51,6507300,13.6439761594008,13.7942941135013,13.4412217096839,13.4621963079304,18614802.3151599,0.0,1.0
2011-03-03,39.99,40.05,39.33,39.45,8622700,13.9795697313461,14.0005443295927,13.7488491506337,13.7907983471269,24666122.0357028,0.0,1.0
2011-03-04,40.71,41.28,39.99,40.1,14911100,14.2312649103051,14.4305235936476,13.9795697313461,14.0180231614648,42654738.3402609,0.0,1.0
2011-03-07,41.06,41.42,40.69,41.09,10622700,14.3536167334101,14.4794643228896,14.2242733775562,14.3641040325334,30387328.1627171,0.0,1.0
2011-03-08,41.25,41.43,40.78,41.0,7687000,14.4200362945243,14.482960089264,14.2557352749261,14.3326421351635,21989455.7491792,0.0,1.0
2011-03-09,41.65,41.815,41.14,41.28,7996200,14.5598669495015,14.6175470946796,14.3815828644056,14.4305235936476,22873954.2164156,0.0,1.0
2011-03-10,40.9825,41.39,40.94,41.08,7442200,14.3265245440083,14.4689770237663,14.311667536917,14.360608266159,21289180.1192326,0.0,1.0
2011-03-11,40.83,41.27,40.71,40.93,5654700,14.2732141067982,14.4270278272732,14.2312649103051,14.3081717705425,16175852.1432137,0.0,1.0
2011-03-14,40.76,41.0,40.46,40.5,6075200,14.2487437421772,14.3326421351635,14.1438707509443,14.157853816442,17378735.7314185,0.0,1.0
2011-03-15,39.79,40.27,39.69,39.9,10405800,13.9096544038575,14.0774511898301,13.8746967401132,13.9481078339762,29766863.3582423,0.0,1.0
2011-03-16,39.84,40.12,39.06,39.5,11931600,13.9271332357296,14.0250146942137,13.6544634585241,13.808277178999,34131571.5125416,0.0,1.0
2011-03-17,40.31,40.52,39.92,40.2,7477500,14.0914342553279,14.1648453491909,13.9550993667251,14.0529808252091,21390159.4073744,0.0,1.0
2011-03-18,40.15,40.74,40.1479,40.5,11274400,14.035501993337,14.2417522094284,14.0347678823983,14.157853816442,32251583.1792046,0.0,1.0
2011-03-21,40.26,40.94,40.25,40.56,5856100,14.0739554234557,14.311667536917,14.0704596570813,14.1788284146886,16751977.600204,0.0,1.0
2011-03-22,40.44,40.55,39.91,40.32,6627100,14.1368792181954,14.1753326483142,13.9516036003507,14.0949300217023,18957502.5621681,0.0,1.0
2011-03-23,41.32,41.73,40.3101,40.32,16153300,14.4445066591453,14.5878330804969,14.0914692129916,14.0949300217023,46208179.4657495,0.0,1.0
2011-03-24,42.04,42.38,41.43,41.53,12249200,14.6962018381043,14.8150578948349,14.482960089264,14.5179177530083,35040099.0455113,0.0,1.0
2011-03-25,42.08,42.55,41.95,42.23,9705400,14.710184903602,14.8744859232002,14.6647399407344,14.7626213992184,27763296.972562,0.0,1.0
2011-03-28,41.73,42.19,41.7,42.08,7251300,14.5878330804969,14.7486383337207,14.5773457813736,14.710184903602,20743090.9944092,0.0,1.0
2011-03-29,42.05,42.07,41.64,41.79,4810100,14.6996976044787,14.7066891372276,14.5563711831271,14.6088076787435,13759786.7957756,0.0,1.0
2011-03-30,42.51,42.9,42.39,42.43,7196800,14.8605028577025,14.9968377463053,14.8185536612093,14.832536726707,20587188.127448,0.0,1.0
2011-03-31,42.47,42.88,42.21,42.34,11141300,14.8465197922048,14.9898462135564,14.7556298664696,14.8010748293372,31870836.9114518,0.0,1.0
2011-04-01,42.66,42.67,42.12,42.15,6741200,14.9129393533189,14.9164351196934,14.7241679690997,14.734655268223,19283897.3717142,0.0,1.0
2011-04-04,42.81,42.93,42.65,42.77,6036700,14.9653758489354,15.0073250454286,14.9094435869445,14.9513927834377,17268602.5134734,0.0,1.0
2011-04-05,41.84,42.75,41.7,42.62,9093100,14.6262865106157,14.9444012506888,14.5773457813736,14.8989562878212,26011749.7167765,0.0,1.0
2011-04-06,41.73,42.28,41.73,42.09,8587100,14.5878330804969,14.7801002310906,14.5878330804969,14.7136806699764,24564284.566642,0.0,1.0
2011-04-07,41.5,41.89,41.42,41.63,7293300,14.507430453885,14.6437653424878,14.4794643228896,14.5528754167526,20863236.3230765,0.0,1.0
2011-04-08,41.25,41.76,41.04,41.7,8799100,14.4200362945243,14.5983203796202,14.3466252006613,14.5773457813736,25170732.4161055,0.0,1.0
2011-04-11,41.23,41.61,41.06,41.35,5618600,14.4130447617754,14.5458838840038,14.3536167334101,14.4549939582686,16072584.3726211,0.0,1.0
2011-04-12,41.14,41.26,40.99,41.14,4392200,14.3815828644056,14.4235320608987,14.3291463687891,14.3815828644056,12564340.7755359,0.0,1.0
2011-04-13,41.35,41.78,41.1,41.3599,8879700,14.4549939582686,14.6053119123691,14.3675997989078,14.4584547669793,25401297.0230241,0.0,1.0
2011-04-14,41.85,41.87,40.99,41.13,8048600,14.6297822769901,14.636773809739,14.3291463687891,14.3780870980311,23023849.8169434,0.0,1.0
2011-04-15,41.7,41.85,41.3,41.8,8068000,14.5773457813736,14.6297822769901,14.4375151263964,14.6123034451179,23079345.5163755,0.0,1.0
2011-04-18,40.32,41.4,40.26,41.37,11213900,14.0949300217023,14.4724727901407,14.0739554234557,14.4619854910175,32078516.6938624,0.0,1.0
2011-04-19,40.63,40.65,40.18,40.35,7711000,14.2032987793096,14.2102903120585,14.0459892924603,14.1054173208256,22058110.2227034,0.0,1.0
2011-04-20,40.78,41.01,40.33,41.0,11560800,14.2557352749261,14.336137901538,14.0984257880767,14.3326421351635,33070859.896593,0.0,1.0
2011-04-21,39.06,40.0,38.96,39.55,22052500,13.6544634585241,13.9830654977205,13.6195057947798,13.8257560108712,63083449.0579907,0.0,1.0
2011-04-25,39.2,39.39,38.79,39.23,11693500,13.7034041877661,13.7698237488803,13.5600777664145,13.7138914868894,33450461.9231205,0.0,1.0
2011-04-26,39.52,39.68,39.16,39.46,9206700,13.8152687117479,13.8712009737388,13.6894211222684,13.7942941135013,26336714.2247909,0.0,1.0
2011-04-27,39.89,40.02,39.4,39.63,11715500,13.9446120676018,13.9900570304694,13.7733195152547,13.8537221418666,33513395.1905176,0.0,1.0
2011-04-28,39.35,39.96,38.93,39.83,13200000,13.7558406833826,13.9690824322228,13.6090184956565,13.9236374693552,37759960.4382939,0.0,1.0
2011-04-29,38.84,39.37,38.84,39.33,13313900,13.5775565982866,13.7628322161314,13.5775565982866,13.7488491506337,38085783.1272275,0.0,1.0
2011-05-02,40.67,40.9,39.0,39.07,14082400,14.2172818448073,14.2976844714192,13.6334888602775,13.6579592248985,40284156.5815327,0.0,1.0
2011-05-03,41.66,41.73,40.3,40.82,11700000,14.5633627158759,14.5878330804969,14.0879384889534,14.2697183404238,33469055.8430333,0.0,1.0
2011-05-04,41.33,41.75,40.91,41.58,10452700,14.4480024255197,14.5948246132458,14.3011802377937,14.5353965848805,29901025.6419209,0.0,1.0
2011-05-05,40.62,41.37,40.56,41.25,8500000,14.1998030129352,14.4619854910175,14.1788284146886,14.4200362945243,24315126.0398105,0.0,1.0
2011-05-06,41.01,41.33,40.85,40.92,7792200,14.336137901538,14.4480024255197,14.2802056395471,14.3046760041681,22290391.1914601,0.0,1.0
2011-05-09,41.24,41.525,40.84,40.88,8131100,14.4165405281499,14.5161698698211,14.2767098731727,14.2906929386704,23259849.5696827,0.0,1.0
2011-05-10,41.04,41.57,40.7,41.27,7951100,14.3466252006613,14.5319008185061,14.2277691439306,14.4270278272732,22744941.0182514,0.0,1.0
2011-05-11,40.77,41.18,40.31,41.15,11508400,14.2522395085516,14.3955659299033,14.0914342553279,14.38507863078,32920964.2960654,0.0,1.0
2011-05-12,41.29,41.34,40.72,40.77,9100000,14.434019360022,14.4514981918942,14.2347606766795,14.2522395085516,26031487.8779148,0.0,1.0
2011-05-13,41.2,41.92,41.03,41.38,11863600,14.4025574626521,14.6542526416111,14.3431294342868,14.4654812573919,33937050.5042231,0.0,1.0
2011-05-16,40.56,41.19,40.42,40.96,8863500,14.1788284146886,14.3990616962777,14.1298876854466,14.3186590696658,25354955.2533954,0.0,1.0
2011-05-17,40.47,40.56,40.08,40.56,8051100,14.1473665173187,14.1788284146886,14.011031628716,14.1788284146886,23031001.3246022,0.0,1.0
2011-05-18,40.34,40.4,39.98,40.36,7992600,14.1019215544512,14.1228961526977,13.9760739649717,14.1089130872,22863656.0453869,0.0,1.0
2011-05-19,40.185,40.59,39.99,40.48,7028000,14.0477371756475,14.1893157138119,13.9795697313461,14.1508622836932,20104318.330328,0.0,1.0
2011-05-20,40.98,41.2,40.54,40.65,10538300,14.3256506024147,14.4025574626521,14.1718368819398,14.2102903120585,30145893.264157,0.0,1.0
2011-05-23,40.43,40.57,40.205,40.5,6500000,14.133383451821,14.182324181063,14.0547287083963,14.157853816442,18593919.9127963,0.0,1.0
2011-05-24,40.42,40.79,40.12,40.51,6342500,14.1298876854466,14.2592310413005,14.0250146942137,14.1613495828165,18143374.9302939,0.0,1.0
2011-05-25,40.48,40.55,40.22,40.41,5833000,14.1508622836932,14.1753326483142,14.059972357958,14.1263919190722,16685897.669437,0.0,1.0
2011-05-26,40.9,41.0,40.23,40.4,6985800,14.2976844714192,14.3326421351635,14.0634681243324,14.1228961526977,19983600.8810481,0.0,1.0
2011-05-27,41.19,41.32,40.86,40.96,4964600,14.3990616962777,14.4445066591453,14.2837014059215,14.3186590696658,14201749.9690874,0.0,1.0
2011-05-31,41.74,41.77,41.21,41.23,6873600,14.5913288468714,14.6018161459947,14.4060532290266,14.4130447617754,19662641.2173225,0.0,1.0
2011-06-01,41.279,41.84,41.27,41.57,7651400,14.4301740170101,14.6262865106157,14.4270278272732,14.5319008185061,21887618.2801184,0.0,1.0
2011-06-02,41.415,41.49,41.08,41.12,5537600,14.4777164397024,14.5039346875106,14.360608266159,14.3745913316567,15840875.524477,0.0,1.0
2011-06-03,41.05,41.41,40.78,40.96,6991100,14.3501209670357,14.4759685565152,14.2557352749261,14.3186590696658,19998762.0772846,0.0,1.0
2011-06-06,40.91,41.095,40.7,40.97,5177300,14.3011802377937,14.3658519157206,14.2277691439306,14.3221548360402,14810200.2406954,0.0,1.0
2011-06-07,41.03,41.25,40.71,41.02,4923000,14.3431294342868,14.4200362945243,14.2312649103051,14.3396336679124,14082748.8816456,0.0,1.0
2011-06-08,41.15,41.33,40.76,41.04,5001300,14.38507863078,14.4480024255197,14.2487437421772,14.3466252006613,14306734.1015181,0.0,1.0
2011-06-09,41.16,41.69,41.05,41.24,6240100,14.3885743971544,14.5738500149992,14.3501209670357,14.4165405281499,17850449.1765908,0.0,1.0
2011-06-10,40.23,41.1,40.21,41.1,5998900,14.0634681243324,14.3675997989078,14.0564765915836,14.3675997989078,17160471.7176729,0.0,1.0
2011-06-13,39.96,40.22,39.25,39.3,8849700,13.9690824322228,14.059972357958,13.7208830196383,13.7383618515104,25315478.9311189,0.0,1.0
2011-06-14,39.78,40.25,39.725,40.23,7789500,13.9061586374831,14.0704596570813,13.8869319224237,14.0634681243324,22282667.5631886,0.0,1.0
2011-06-15,39.65,40.17,39.49,39.6,7581500,13.8607136746155,14.0424935260858,13.8047814126246,13.8432348427433,21687662.1259792,0.0,1.0
2011-06-16,39.65,39.84,39.43,39.77,9418800,13.8607136746155,13.9271332357296,13.783806814378,13.9026628711086,26943448.1345608,0.0,1.0
2011-06-17,39.535,39.91,39.33,39.9,7878100,13.8205123613095,13.9516036003507,13.7488491506337,13.9481078339762,22536116.9946155,0.0,1.0
2011-06-20,40.1,40.15,39.45,39.45,5202800,14.0180231614648,14.035501993337,13.7907983471269,13.7907983471269,14883145.6188149,0.0,1.0
2011-06-21,39.9,40.06,39.55,39.97,6842300,13.9481078339762,14.0040400959671,13.8257560108712,13.9725781985972,19573104.3414348,0.0,1.0
2011-06-22,40.05,40.45,39.65,39.9,5323400,14.0005443295927,14.1403749845699,13.8607136746155,13.9481078339762,15228134.3482738,0.0,1.0
2011-06-23,40.13,40.21,39.325,39.66,6013000,14.0285104605881,14.0564765915836,13.7471012674465,13.8642094409899,17200806.2208683,0.0,1.0
2011-06-24,39.71,40.1,39.58,40.1,6399800,13.8816882728621,14.0180231614648,13.8362433099945,14.0180231614648,18307287.4858328,0.0,1.0
2011-06-27,40.18,40.29,39.45,39.73,4173700,14.0459892924603,14.084442722579,13.7907983471269,13.8886798056109,11939299.0061596,0.0,1.0
2011-06-28,40.95,41.12,40.03,40.19,5881000,14.3151633032914,14.3745913316567,13.9935527968438,14.0494850588347,16823206.6164853,0.0,1.0
2011-06-29,41.39,41.68,41.25,41.5,6755300,14.4689770237663,14.5703542486248,14.4200362945243,14.507430453885,19324231.8749096,0.0,1.0
2011-06-30,41.41,41.72,41.32,41.57,5591700,14.4759685565152,14.5843373141225,14.4445066591453,14.5319008185061,15995634.1502127,0.0,1.0
2011-07-01,41.95,41.97,41.38,41.44,6229800,14.6647399407344,14.6717314734833,14.4654812573919,14.4864558556385,17820984.9650366,0.0,1.0
2011-07-05,41.57,41.99,41.425,41.88,4444700,14.5319008185061,14.6787230062321,14.4812122060768,14.6402695761134,12714522.43637,0.0,1.0
2011-07-06,42.25,42.25,41.65,41.73,6117100,14.7696129319673,14.7696129319673,14.5598669495015,14.5878330804969,17498594.9997794,0.0,1.0
2011-07-07,42.69,42.7,42.34,42.47,5394200,14.9234266524422,14.9269224188167,14.8010748293372,14.8465197922048,15430665.0451701,0.0,1.0
2011-07-08,42.44,42.75,42.185,42.44,4762500,14.8360324930815,14.9444012506888,14.7468904505335,14.8360324930815,13623622.0899526,0.0,1.0
2011-07-11,41.27,42.15,41.13,42.08,6775300,14.4270278272732,14.734655268223,14.3780870980311,14.710184903602,19381443.9361797,0.0,1.0
2011-07-12,41.55,41.86,41.0,41.01,7317900,14.5249092857572,14.6332780433645,14.3326421351635,14.336137901538,20933607.1584387,0.0,1.0
2011-07-13,41.61,42.16,41.5,41.73,4931200,14.5458838840038,14.7381510345974,14.507430453885,14.5878330804969,14106205.8267663,0.0,1.0
2011-07-14,41.27,41.99,41.21,41.73,4762000,14.4270278272732,14.6787230062321,14.4060532290266,14.5878330804969,13622191.7884208,0.0,1.0
2011-07-15,41.0,41.36,40.705,41.27,6052700,14.3326421351635,14.458489724643,14.2295170271178,14.4270278272732,17314372.1624896,0.0,1.0
2011-07-18,40.81,41.08,40.32,40.89,5218800,14.2662225740494,14.360608266159,14.0949300217023,14.2941887050448,14928915.2678309,0.0,1.0
2011-07-19,41.695,41.95,40.89,41.1,8415400,14.5755978981864,14.6647399407344,14.2941887050448,14.3675997989078,24073119.0206378,0.0,1.0
2011-07-20,41.79,42.25,41.7,41.7,6615600,14.6088076787435,14.7696129319673,14.5773457813736,14.5773457813736,18924605.6269377,0.0,1.0
2011-07-21,42.98,43.11,42.05,42.05,8405100,15.0248038773007,15.0702488401683,14.6996976044787,14.6996976044787,24043654.8090837,0.0,1.0
2011-07-22,43.21,43.49,42.81,43.02,6283700,15.1052065039126,15.2030879623966,14.9653758489354,15.0387869427984,17975171.4701597,0.0,1.0
2011-07-25,42.64,43.32,42.615,43.04,5191800,14.9059478205701,15.1436599340313,14.897208404634,15.0457784755473,14851678.9851162,0.0,1.0
2011-07-26,42.16,42.78,42.03,42.46,7415800,14.7381510345974,14.9548885498121,14.6927060717298,14.8430240258303,21213660.1983561,0.0,1.0
2011-07-27,42.97,43.26,41.73,41.86,12435900,15.0213081109263,15.1226853357847,14.5878330804969,14.6332780433645,35574173.6374681,0.0,1.0
2011-07-28,43.17,43.48,42.75,42.89,7097900,15.0912234384149,15.1995921960222,14.9444012506888,14.9933419799308,20304274.4844671,0.0,1.0
2011-07-29,42.36,43.09,42.32,42.63,9547000,14.808066362086,15.0632573074194,14.7940832965883,14.9024520541957,27310177.4473025,0.0,1.0
2011-08-01,41.52,42.95,41.22,42.59,8094800,14.5144219866339,15.0143165781774,14.409548995401,14.8884689886979,23156009.6784774,0.0,1.0
2011-08-02,40.42,41.77,40.36,41.1,10026900,14.1298876854466,14.6018161459947,14.1089130872,14.3675997989078,28682980.8574795,0.0,1.0
2011-08-03,39.73,40.55,38.85,40.55,12150300,13.8886798056109,14.1753326483142,13.5810523646611,14.1753326483142,34757185.4025305,0.0,1.0
2011-08-04,37.43,39.37,37.37,39.29,14309400,13.084653539492,13.7628322161314,13.0636789412454,13.734866085136,40933513.4769487,0.0,1.0
2011-08-05,37.76,38.29,36.99,37.71,14624600,13.2000138298482,13.385289447693,12.9308398190171,13.182534997976,41835175.5625661,0.0,1.0
2011-08-08,36.82,37.77,36.23,37.04,17652600,12.8714117906517,13.2035095962226,12.6651615745604,12.9483186508892,50497081.6388659,0.0,1.0
2011-08-09,38.14,38.19,36.15,37.27,16807400,13.3328529520765,13.3503317839487,12.6371954435649,13.0287212775011,48079299.9295896,0.0,1.0
2011-08-10,35.34,38.04,35.28,37.9,15552400,12.3540383672361,13.2978952883322,12.3330637689895,13.2489545590902,44489243.084888,0.0,1.0
2011-08-11,36.87,37.25,35.54,35.65,14612900,12.8888906225239,13.0217297447522,12.4239536947247,12.4624071248434,41801706.5067231,0.0,1.0
2011-08-12,37.43,37.58,36.55,37.06,8077200,13.084653539492,13.1370900351084,12.7770260985421,12.9553101836381,23105663.0645596,0.0,1.0
2011-08-15,37.27,37.46,36.18,37.38,13895400,13.0287212775011,13.0951408386153,12.6476827426882,13.0671747076198,39749223.8086568,0.0,1.0
2011-08-16,38.85,39.08,37.22,37.27,12921600,13.5810523646611,13.661454991273,13.0112424456289,13.0287212775011,36963568.5454135,0.0,1.0
2011-08-17,38.45,39.1,38.11,38.77,9360800,13.4412217096839,13.6684465240218,13.3223656529532,13.5530862336656,26777533.1568773,0.0,1.0
2011-08-18,37.285,37.84,36.95,37.39,9804700,13.0339649270627,13.2279799608436,12.9168567535193,13.0706704739943,28047354.8567683,0.0,1.0
2011-08-19,37.2,37.8,36.74,36.81,11295300,13.0042509128801,13.2139968953459,12.8434456596563,12.8679160242773,32311369.7832319,0.0,1.0
2011-08-22,37.84,38.4,37.5599,37.92,8667000,13.2279799608436,13.4237428778117,13.1300635446958,13.2559460918391,24792846.7514162,0.0,1.0
2011-08-23,39.04,39.05,37.63,37.81,8840400,13.6474719257752,13.6509676921497,13.1545688669806,13.2174926617203,25288875.3226284,0.0,1.0
2011-08-24,38.15,38.99,37.74,38.83,9239200,13.336348718451,13.6299930939031,13.1930222970993,13.5740608319122,26429683.8243549,0.0,1.0
2011-08-25,38.06,38.43,37.81,38.23,6399900,13.3048868210811,13.434230176935,13.2174926617203,13.3643148494464,18307573.5461392,0.0,1.0
2011-08-26,38.73,38.76,37.4,37.94,7851100,13.5391031681679,13.5495904672912,13.0741662403687,13.2629376245879,22458880.7119007,0.0,1.0
2011-08-29,39.79,39.8,38.61,39.0,5520300,13.9096544038575,13.9131501702319,13.4971539716747,13.6334888602775,15791387.0914783,0.0,1.0
2011-08-30,40.1,40.26,39.46,39.7,5551400,14.0180231614648,14.0739554234557,13.7942941135013,13.8781925064876,15880351.8467534,0.0,1.0
2011-08-31,39.885,40.29,39.55,40.21,5719800,13.9428641844146,14.084442722579,13.8257560108712,14.0564765915836,16362077.402648,0.0,1.0
2011-09-01,39.57,40.25,39.519,39.84,5980500,13.83274754362,14.0704596570813,13.8149191351104,13.9271332357296,17107836.6213043,0.0,1.0
2011-09-02,38.82,39.5,38.8,39.01,4996100,13.5705650655378,13.808277178999,13.5635735327889,13.6369846266519,14291858.9655879,0.0,1.0
2011-09-06,38.64,38.81,37.8,37.8,7443700,13.507641270798,13.5670692991633,13.2139968953459,13.2139968953459,21293471.023828,0.0,1.0
2011-09-07,39.8,39.815,38.87,39.16,5854500,13.9131501702319,13.9183938197936,13.5880438974099,13.6894211222684,16747400.6353024,0.0,1.0
2011-09-08,39.51,39.91,39.24,39.41,5322100,13.8117729453734,13.9516036003507,13.7173872532638,13.7768152816291,15224415.5642913,0.0,1.0
2011-09-09,37.815,39.28,37.58,39.13,8538100,13.2192405449075,13.7313703187616,13.1370900351084,13.6789338231451,24424115.0165302,0.0,1.0
2011-09-12,37.98,38.0601,37.22,37.37,6797300,13.2769206900856,13.3049217787448,13.0112424456289,13.0636789412454,19444377.203577,0.0,1.0
2011-09-13,38.21,38.32,37.65,38.04,5130600,13.3573233166975,13.3957767468163,13.1615603997294,13.2978952883322,14676610.0776297,0.0,1.0
2011-09-14,39.38,39.73,38.21,38.26,8938700,13.7663279825059,13.8886798056109,13.3573233166975,13.3748021485697,25570072.603771,0.0,1.0
2011-09-15,39.82,39.9245,39.19,39.8,5507300,13.9201417029808,13.9566724615936,13.6999084213917,13.9131501702319,15754199.2516527,0.0,1.0
2011-09-16,40.41,40.72,39.85,40.26,13139700,14.1263919190722,14.2347606766795,13.9306290021041,14.0739554234557,37587466.0735644,0.0,1.0
2011-09-19,40.05,40.26,39.66,40.15,6115400,14.0005443295927,14.0739554234557,13.8642094409899,14.035501993337,17493731.9745714,0.0,1.0
2011-09-20,40.84,41.275,40.01,40.3,8212200,14.2767098731727,14.4287757104604,13.986561264095,14.0879384889534,23491844.4781331,0.0,1.0
2011-09-21,39.67,40.89,39.63,40.68,6172200,13.8677052073643,14.2941887050448,13.8537221418666,14.2207776111818,17656214.2285787,0.0,1.0
2011-09-22,38.34,38.96,37.92,38.96,12943000,13.4027682795651,13.6195057947798,13.2559460918391,13.6195057947798,37024785.4509727,0.0,1.0
2011-09-23,38.43,38.62,37.58,38.06,8122600,13.434230176935,13.5006497380492,13.1370900351084,13.3048868210811,23235534.4436429,0.0,1.0
2011-09-26,39.55,40.1,38.37,38.53,10963700,13.8257560108712,14.0180231614648,13.4132555786884,13.4691878406793,31362793.8073729,0.0,1.0
2011-09-27,40.05,40.3,39.52,40.24,9929000,14.0005443295927,14.0879384889534,13.8152687117479,14.0669638907068,28402927.8175621,0.0,1.0
2011-09-28,39.18,40.29,39.18,40.05,6026300,13.6964126550173,14.084442722579,13.6964126550173,14.0005443295927,17238852.2416129,0.0,1.0
2011-09-29,39.25,39.97,38.52,39.7,4936700,13.7208830196383,13.9725781985972,13.4656920743049,13.8781925064876,14121939.1436155,0.0,1.0
2011-09-30,38.8,39.36,38.57,38.78,7263300,13.5635735327889,13.759336449757,13.483170906177,13.5565820000401,20777418.2311713,0.0,1.0
2011-10-03,37.81,39.12,37.8,38.8,8089200,13.2174926617203,13.6754380567707,13.2139968953459,13.5635735327889,23139990.3013218,0.0,1.0
2011-10-04,37.88,37.97,36.72,37.27,9354800,13.2419630263413,13.2734249237112,12.8364541269074,13.0287212775011,26760369.5384964,0.0,1.0
2011-10-05,39.15,39.16,37.735,38.08,7719700,13.685925355894,13.6894211222684,13.1912744139121,13.3118783538299,22082997.4693558,0.0,1.0
2011-10-06,39.65,39.65,38.78,39.02,5744700,13.8607136746155,13.8607136746155,13.5565820000401,13.6404803930264,16433306.4189293,0.0,1.0
2011-10-07,39.31,39.69,38.8,39.64,6429900,13.7418576178848,13.8746967401132,13.5635735327889,13.857217908241,18393391.6380445,0.0,1.0
2011-10-10,40.65,40.65,39.85,39.99,5559800,14.2102903120585,14.2102903120585,13.9306290021041,13.9795697313461,15904380.9124868,0.0,1.0
2011-10-11,39.7,40.92,39.55,40.6,6197200,13.8781925064876,14.3046760041681,13.8257560108712,14.1928114801863,17727729.3051663,0.0,1.0
2011-10-12,40.29,40.66,39.73,40.18,6305500,14.084442722579,14.2137860784329,13.8886798056109,14.0459892924603,18037532.6169441,0.0,1.0
2011-10-13,40.64,40.725,40.06,40.12,4656800,14.2067945456841,14.2365085598667,14.0040400959671,14.0250146942137,13321256.3461399,0.0,1.0
2011-10-14,40.43,40.89,40.095,40.84,4794700,14.133383451821,14.2941887050448,14.0162752782776,14.2767098731727,13715733.5085976,0.0,1.0
2011-10-17,39.86,40.62,39.72,40.22,6278100,13.9341247684785,14.1998030129352,13.8851840392365,14.059972357958,17959152.093004,0.0,1.0
2011-10-18,40.76,40.93,39.72,39.89,6760200,14.2487437421772,14.3081717705425,13.8851840392365,13.9446120676018,19338248.8299208,0.0,1.0
2011-10-19,40.8,41.32,40.56,40.85,6286500,14.2627268076749,14.4445066591453,14.1788284146886,14.2802056395471,17983181.1587375,0.0,1.0
2011-10-20,41.01,41.25,40.4,40.8,5993000,14.336137901538,14.4200362945243,14.1228961526977,14.2627268076749,17143594.1595981,0.0,1.0
2011-10-21,41.47,41.8,41.13,41.39,7002400,14.4969431547618,14.6123034451179,14.3780870980311,14.4689770237663,20031086.8919022,0.0,1.0
2011-10-24,41.99,42.06,41.4,41.4,5214800,14.6787230062321,14.7031933708531,14.4724727901407,14.4724727901407,14917472.8555769,0.0,1.0
2011-10-25,41.06,42.08,41.0,41.6,5696800,14.3536167334101,14.710184903602,14.3326421351635,14.5423881176293,16296283.5321874,0.0,1.0
2011-10-26,41.49,41.62,40.39,41.47,6176200,14.5039346875106,14.5493796503782,14.1194003863233,14.4969431547618,17667656.6408327,0.0,1.0
2011-10-27,42.11,42.19,41.51,41.96,7299000,14.7206722027253,14.7486383337207,14.5109262202595,14.6682357071088,20879541.7605384,0.0,1.0
2011-10-28,42.79,42.98,41.92,42.02,7675100,14.9583843161865,15.0248038773007,14.6542526416111,14.6892103053554,21955414.5727235,0.0,1.0
2011-10-31,41.66,42.45,41.66,42.38,6559600,14.5633627158759,14.8395282594559,14.5633627158759,14.8150578948349,18764411.8553813,0.0,1.0
2011-11-01,41.05,41.39,40.515,40.99,7315200,14.3501209670357,14.4689770237663,14.1630974660037,14.3291463687891,20925883.5301672,0.0,1.0
2011-11-02,41.03,41.5,40.7,41.4,6172800,14.3431294342868,14.507430453885,14.2277691439306,14.4724727901407,17657930.5904168,0.0,1.0
2011-11-03,40.93,41.18,40.56,40.83,7233000,14.3081717705425,14.3955659299033,14.1788284146886,14.2732141067982,20690741.958347,0.0,1.0
2011-11-04,40.72,41.035,40.12,40.59,5059800,14.2347606766795,14.344877317474,14.0250146942137,14.1893157138119,14474079.3807333,0.0,1.0
2011-11-07,41.08,41.14,40.46,40.91,4362800,14.360608266159,14.3815828644056,14.1438707509443,14.3011802377937,12480239.0454688,0.0,1.0
2011-11-08,41.22,41.32,40.73,41.2,4937300,14.409548995401,14.4445066591453,14.2382564430539,14.4025574626521,14123655.5054537,0.0,1.0
2011-11-09,39.87,40.5,39.69,40.44,7577500,13.9376205348529,14.157853816442,13.8746967401132,14.1368792181954,21676219.7137252,0.0,1.0
2011-11-10,40.16,40.27,39.56,40.08,5517600,14.0389977597114,14.0774511898301,13.8292517772456,14.011031628716,15783663.4632069,0.0,1.0
2011-11-11,41.08,41.32,40.54,40.54,5531000,14.360608266159,14.4445066591453,14.1718368819398,14.1718368819398,15821995.5442578,0.0,1.0
2011-11-14,40.46,41.13,40.3722,41.12,4316300,14.1438707509443,14.3780870980311,14.1131779221768,14.3745913316567,12347221.0030158,0.0,1.0
2011-11-15,40.67,40.93,40.33,40.49,4196100,14.2172818448073,14.3081717705425,14.0984257880767,14.1543580500676,12003376.5147822,0.0,1.0
2011-11-16,40.18,40.77,40.1,40.4,5322800,14.0459892924603,14.2522395085516,14.0180231614648,14.1228961526977,15226417.9864356,0.0,1.0
2011-11-17,39.61,40.5,39.44,40.01,6494500,13.8467306091177,14.157853816442,13.7873025807524,13.986561264095,18578186.595947,0.0,1.0
2011-11-18,39.88,40.14,39.31,39.45,6055500,13.9411163012274,14.0320062269625,13.7418576178848,13.7907983471269,17322381.8510673,0.0,1.0
2011-11-21,36.26,37.2,34.45,37.05,43388800,12.6756488736837,13.0042509128801,12.0429151599118,12.9518144172636,124118134.201897,0.0,1.0
2011-11-22,38.76,38.97,36.5602,36.58,30726900,13.5495904672912,13.6230015611542,12.7805917802441,12.7875133976654,87897464.2720768,0.0,1.0
2011-11-23,39.64,40.05,38.13,38.42,25931700,13.857217908241,14.0005443295927,13.3293571857021,13.4307344105606,74180300.4619477,0.0,1.0
2011-11-25,39.28,40.08,39.27,39.41,7649700,13.7313703187616,14.011031628716,13.7278745523871,13.7768152816291,21882755.2549103,0.0,1.0
2011-11-28,39.8,40.24,39.35,39.3801,14341200,13.9131501702319,14.0669638907068,13.7558406833826,13.7663629401696,41024480.6543683,0.0,1.0
2011-11-29,39.27,40.01,39.23,39.78,10552900,13.7278745523871,13.986561264095,13.7138914868894,13.9061586374831,30187658.0688843,0.0,1.0
2011-11-30,39.85,40.08,39.43,39.628,13592100,13.9306290021041,14.011031628716,13.783806814378,13.8530229885917,38881602.899495,0.0,1.0
2011-12-01,39.67,40.09,39.451,39.67,10459900,13.8677052073643,14.0145273950904,13.7911479237643,13.8677052073643,29921621.9839782,0.0,1.0
2011-12-02,39.4,40.0101,39.2,39.97,9590300,13.7733195152547,13.9865962217587,13.7034041877661,13.9725781985972,27434041.5599523,0.0,1.0
2011-12-05,40.15,40.18,39.0,39.69,16972700,14.035501993337,14.0459892924603,13.6334888602775,13.8746967401132,48552157.6159872,0.0,1.0
2011-12-06,39.8,40.32,39.67,40.04,9297200,13.9131501702319,14.0949300217023,13.8677052073643,13.9970485632182,26595598.8020384,0.0,1.0
2011-12-07,39.42,39.79,39.4,39.68,8699300,13.7803110480036,13.9096544038575,13.7733195152547,13.8712009737388,24885244.2303674,0.0,1.0
2011-12-08,38.73,39.4,38.68,39.4,7252600,13.5391031681679,13.7733195152547,13.5216243362957,13.7733195152547,20746809.7783917,0.0,1.0
2011-12-09,39.01,39.51,38.93,39.02,5692900,13.6369846266519,13.8117729453734,13.6090184956565,13.6404803930264,16285127.1802397,0.0,1.0
2011-12-12,39.01,39.15,38.6,38.76,7472100,13.6369846266519,13.685925355894,13.4936582053003,13.5495904672912,21374712.1508316,0.0,1.0
2011-12-13,38.59,39.23,38.52,38.75,7929800,13.4901624389259,13.7138914868894,13.4656920743049,13.5460947009168,22684010.1729987,0.0,1.0
2011-12-14,38.76,38.88,38.49,38.63,7375400,13.5495904672912,13.5915396637844,13.4552047751816,13.5041455044236,21098091.8345904,0.0,1.0
2011-12-15,38.49,39.115,38.46,39.0,6899400,13.4552047751816,13.6736901735835,13.4447174760583,13.6334888602775,19736444.776361,0.0,1.0
2011-12-16,37.16,38.6,37.04,38.1701,23169800,12.9902678473824,13.4936582053003,12.9483186508892,13.3433752088636,66279600.860847,0.0,1.0
2011-12-19,37.47,37.97,36.98,37.15,8126000,13.0986366049897,13.2734249237112,12.9273440526426,12.9867720810079,23245260.4940588,0.0,1.0
2011-12-20,38.16,38.34,37.76,38.09,8653600,13.3398444848254,13.4027682795651,13.2000138298482,13.3153741202044,24754514.6703651,0.0,1.0
2011-12-21,38.85,38.87,38.08,38.2,5718800,13.5810523646611,13.5880438974099,13.3118783538299,13.3538275503231,16359216.7995845,0.0,1.0
2011-12-22,38.7,38.9,38.42,38.83,4781100,13.5286158690446,13.5985311965332,13.4307344105606,13.5740608319122,13676829.3069339,0.0,1.0
2011-12-23,39.29,39.33,38.74,38.93,4389300,13.734866085136,13.7488491506337,13.5425989345423,13.6090184956565,12556045.0266518,0.0,1.0
2011-12-27,39.88,39.89,39.04,39.39,3251600,13.9411163012274,13.9446120676018,13.6474719257752,13.7698237488803,9301536.92129972,0.0,1.0
2011-12-28,39.89,40.2,39.65,39.9,6383100,13.9446120676018,14.0529808252091,13.8607136746155,13.9481078339762,18259515.4146723,0.0,1.0
2011-12-29,40.56,40.57,39.74,39.85,6144800,14.1788284146886,14.182324181063,13.8921755719853,13.9306290021041,17577833.7046385,0.0,1.0
2011-12-30,40.93,41.06,40.2499,40.33,4919900,14.3081717705425,14.3536167334101,14.0704246994175,14.0984257880767,14073881.0121487,0.0,1.0
2012-01-03,41.86,41.99,41.35,41.46,9782000,14.6332780433645,14.6787230062321,14.4549939582686,14.4934473883873,27982419.1672267,0.0,1.0
2012-01-04,42.02,42.06,41.7,41.95,8118000,14.6892103053554,14.7031933708531,14.5773457813736,14.6647399407344,23222375.6695508,0.0,1.0
2012-01-05,42.52,42.97,42.0,42.04,9215900,14.8639986240769,15.0213081109263,14.6822187726066,14.6962018381043,26363031.7729753,0.0,1.0
2012-01-06,42.78,43.1,42.2,42.38,7771000,14.9548885498121,15.0667530737939,14.7521341000952,14.8150578948349,22229746.4065138,0.0,1.0
2012-01-09,42.73,42.99,42.35,42.49,8400600,14.9374097179399,15.0282996436751,14.8045705957116,14.8535113249536,24030782.095298,0.0,1.0
2012-01-10,44.25,45.04,42.94,43.1,15055000,15.4687662068533,15.7449317504333,15.010820811803,15.0667530737939,43066379.1210997,0.0,1.0
2012-01-11,44.4,44.6,43.78,44.0599,7735500,15.5212027024698,15.5911180299584,15.3044651872551,15.4023116880754,22128194.9977593,0.0,1.0
2012-01-12,44.9,44.97,43.97,44.38,7671200,15.6959910211913,15.7204613858123,15.3708847483693,15.5142111697209,21944258.2207758,0.0,1.0
2012-01-13,44.89,44.99,44.0,44.57,9241500,15.6924952548169,15.7274529185612,15.3813720474926,15.5806307308351,26436263.211401,0.0,1.0
2012-01-17,46.26,46.5,44.87,45.0,12107600,16.1714152481138,16.2553136411001,15.685503722068,15.7309486849356,34635037.6517187,0.0,1.0
2012-01-18,47.51,47.55,46.1,46.32,13146200,16.6083860449176,16.6223691104153,16.1154829861229,16.1923898463604,37606059.9934771,0.0,1.0
2012-01-19,47.21,47.48,46.79,47.28,12029000,16.5035130536846,16.5978987457943,16.3566908659586,16.5279834183057,34410194.2509272,0.0,1.0
2012-01-20,47.44,47.46,46.825,47.14,7038000,16.5839156802965,16.5909072130454,16.3689260482691,16.4790426890636,20132924.3609631,0.0,1.0
2012-01-23,47.37,47.44,47.02,47.14,7998900,16.5594453156755,16.5839156802965,16.4370934925705,16.4790426890636,22881677.8446871,0.0,1.0
2012-01-24,47.67,47.86,47.07,47.32,7573700,16.6643183069084,16.7307378680226,16.4545723244426,16.5419664838034,21665349.4220839,0.0,1.0
2012-01-25,48.29,48.48,47.43,47.43,7902400,16.8810558221231,16.9474753832373,16.5804199139221,16.5804199139221,22605629.6490586,0.0,1.0
2012-01-26,48.59,48.7799,47.85,48.57,9096600,16.985928813356,17.0523134168064,16.7272421016482,16.9789372806071,26021761.8274988,0.0,1.0
2012-01-27,48.72,48.99,48.3307,48.58,8181900,17.0313737762236,17.1257594683332,16.895283591267,16.9824330469816,23405168.2053089,0.0,1.0
2012-01-30,48.65,48.89,48.0,48.48,7076700,17.0069034116026,17.0908018045889,16.7796785972646,16.9474753832373,20243629.6995208,0.0,1.0
2012-01-31,48.86,48.88,48.37,48.45,6657900,17.0803145054656,17.0873060382145,16.9090219531185,16.936988084114,19045609.1365241,0.0,1.0
2012-02-01,49.15,49.4,48.87,49.05,9808800,17.1816917303241,17.2690858896848,17.0838102718401,17.1467340665798,28059083.3293286,0.0,1.0
2012-02-02,49.31,49.63,48.37,49.12,8681800,17.237623992315,17.3494885162967,16.9090219531185,17.1712044312008,24835183.6767561,0.0,1.0
2012-02-03,54.695,54.9,53.0,53.41,37671600,19.1200941849456,19.1917573956214,18.5275617844797,18.6708882058313,107763494.367215,0.0,1.0
2012-02-06,56.025,56.5,54.24,54.3,18912300,19.5850311127448,19.7510800155302,18.961036814909,18.9820114131556,54100583.3179657,0.0,1.0
2012-02-07,55.075,55.88,54.66,55.2,13747800,19.252933307174,19.5343425003156,19.1078590026351,19.2966303868543,39326998.796483,0.0,1.0
2012-02-08,54.27,54.9,53.83,54.56,11796000,18.9715241140323,19.1917573956214,18.8177103935574,19.0729013388908,33743673.73713,0.0,1.0
2012-02-09,53.73,54.39,53.545,54.39,7872900,18.7827527298131,19.0134733105255,18.7180810518861,19.0134733105255,22521241.8586852,0.0,1.0
2012-02-10,53.75,53.96,53.42,53.59,7246500,18.789744262562,18.863155356425,18.6743839722058,18.7338120005711,20729360.0997043,0.0,1.0
2012-02-13,54.9,54.97,53.72,53.78,7017400,19.1917573956214,19.2162277602424,18.7792569634387,18.8002315616852,20073995.9378549,0.0,1.0
2012-02-14,54.555,54.9,54.16,54.27,7321500,19.0711534557036,19.1917573956214,18.9330706839136,18.9715241140323,20943905.3294673,0.0,1.0
2012-02-15,54.82,54.91,54.07,54.9,6095400,19.163791264626,19.1952531619959,18.9016087865437,19.1917573956214,17436519.9133013,0.0,1.0
2012-02-16,54.81,55.25,54.51,54.97,8634900,19.1602954982515,19.3141092187265,19.0554225070186,19.2162277602424,24701021.3930777,0.0,1.0
2012-02-17,47.0,47.88,45.6,46.0,62491900,16.4301019598216,16.7377294007715,15.9406946674014,16.0805253223786,178764520.584381,0.0,1.0
2012-02-21,44.69,46.7499,44.59,46.55,19427000,15.6225799273283,16.3426728427971,15.587622263584,16.2727924729723,55572935.7147526,0.0,1.0
2012-02-22,44.53,45.02,43.81,44.21,18019200,15.5666476653374,15.7379402176845,15.3149524863784,15.4547831413556,51545778.7219473,0.0,1.0
2012-02-23,45.15,45.32,44.37,44.79,11315600,15.783385180552,15.8428132089174,15.5107154033465,15.6575375910726,32369440.0254212,0.0,1.0
2012-02-24,45.26,45.5,44.66,45.4,6876700,15.8218386106708,15.9057370036571,15.612092628205,15.8707793399128,19671509.0868194,0.0,1.0
2012-02-27,45.19,45.31,44.77,45.0,7601800,15.7973682460498,15.8393174425429,15.6505460583237,15.7309486849356,21745732.3681684,0.0,1.0
2012-02-28,46.0,46.41,45.13,45.3,8933900,16.0805253223786,16.2238517437302,15.7763936478032,15.8358216761685,25556341.7090662,0.0,1.0
2012-02-29,45.535,46.22,45.4,45.89,9189500,15.9179721859676,16.1574321826161,15.8707793399128,16.0420718922599,26287511.8520987,0.0,1.0
2012-03-01,46.61,46.66,45.76,45.9,8257400,16.2937670712188,16.311245903091,15.9966269293923,16.0455676586343,23621143.7366037,0.0,1.0
2012-03-02,46.99,47.28,46.28,46.74,7854500,16.4266061934472,16.5279834183057,16.1784067808626,16.3392120340864,22468606.7623166,0.0,1.0
2012-03-05,46.23,47.14,45.95,46.96,6912800,16.1609279489905,16.4790426890636,16.0630464905065,16.4161188943239,19774776.857412,0.0,1.0
2012-03-06,45.88,46.174,45.38,45.58,9324000,16.0385761258854,16.1413516572937,15.8637878071639,15.9337031346525,26672262.9641404,0.0,1.0
2012-03-07,45.48,45.92,44.8,45.87,7975800,15.8987454709082,16.0525591913832,15.661033357447,16.035080359511,22815597.9139201,0.0,1.0
2012-03-08,46.53,46.97,45.69,45.78,6711000,16.2658009402234,16.4196146606983,15.9721565647713,16.0036184621411,19197507.1591963,0.0,1.0
2012-03-09,46.09,46.61,45.92,46.59,5792000,16.1119872197485,16.2937670712188,16.0525591913832,16.28677553847,16568612.9438332,0.0,1.0
2012-03-12,46.16,46.55,45.985,46.32,4144700,16.1364575843695,16.2727924729723,16.075281672817,16.1923898463604,11856341.5173179,0.0,1.0
2012-03-13,46.81,46.83,45.63,46.34,7124900,16.3636823987074,16.3706739314563,15.9511819665247,16.1993813791092,20381510.7671819,0.0,1.0
2012-03-14,46.66,46.91,46.395,46.81,5287700,16.311245903091,16.3986400624517,16.2186080941686,16.3636823987074,15126010.8189066,0.0,1.0
2012-03-15,47.16,47.2,46.64,46.93,6127300,16.4860342218125,16.5000172873102,16.3042543703421,16.4056315952006,17527773.1510272,0.0,1.0
2012-03-16,46.73,47.37,46.58,46.98,8552300,16.335716267712,16.5594453156755,16.2832797720956,16.4231104270728,24464735.5800319,0.0,1.0
2012-03-19,47.07,47.23,46.33,46.55,3504600,16.4545723244426,16.5105045864335,16.1958856127348,16.2727924729723,10025269.4963671,0.0,1.0
2012-03-20,46.92,47.065,46.64,47.02,5854400,16.4021358288262,16.4528244412554,16.3042543703421,16.4370934925705,16747114.574996,0.0,1.0
2012-03-21,46.3,47.04,46.18,47.04,4345800,16.1853983136115,16.4440850253193,16.1434491171183,16.4440850253193,12431608.7933892,0.0,1.0
2012-03-22,46.63,46.72,45.75,45.96,4666500,16.3007586039677,16.3322205013376,15.9931311630179,16.0665422568809,13349004.195856,0.0,1.0
2012-03-23,46.85,47.0,46.07,46.84,5171300,16.3776654642052,16.4301019598216,16.1049956869996,16.3741696978307,14793036.6223143,0.0,1.0
2012-03-26,47.22,47.26,46.68,47.0,5830900,16.5070088200591,16.5209918855568,16.3182374358399,16.4301019598216,16679890.4030036,0.0,1.0
2012-03-27,47.39,47.71,47.12,47.42,4767400,16.5664368484244,16.6783013724062,16.4720511563148,16.5769241475477,13637639.0449638,0.0,1.0
2012-03-28,47.38,47.76,46.925,47.45,5105200,16.56294108205,16.6957802042783,16.4038837120134,16.587411446671,14603950.7598165,0.0,1.0
2012-03-29,47.77,47.97,47.08,47.2,5693600,16.6992759706527,16.7691912981413,16.4580680908171,16.5000172873102,16287129.6023842,0.0,1.0
2012-03-30,48.86,48.98,47.93,48.0,7237300,17.0803145054656,17.1222637019588,16.7552082326436,16.7796785972646,20703042.5515201,0.0,1.0
2012-04-02,48.78,48.81,47.83,48.71,7007100,17.0523483744702,17.0628356735935,16.7202505688993,17.0278780098492,20044531.7263007,0.0,1.0
2012-04-03,48.1,48.86,47.475,48.54,8784800,16.8146362610089,17.0803145054656,16.5961508626071,16.9684499814839,25129825.7922974,0.0,1.0
2012-04-04,47.19,47.89,45.55,47.89,17773600,16.4965215209358,16.7412251671459,15.9232158355292,16.7412251671459,50843214.6095501,0.0,1.0
2012-04-05,47.76,47.88,47.0,47.03,8271500,16.6957802042783,16.7377294007715,16.4301019598216,16.4405892589449,23661478.2397991,0.0,1.0
2012-04-09,46.59,47.41,46.57,46.7,5973700,16.28677553847,16.5734283811733,16.2797840057211,16.3252289685887,17088384.5204724,0.0,1.0
2012-04-10,45.77,46.62,45.67,46.41,7270600,16.0001226957667,16.2972628375933,15.9651650320224,16.2238517437302,20798300.6335349,0.0,1.0
2012-04-11,45.415,46.5,45.33,46.14,6576600,15.8760229894744,16.2553136411001,15.8463089752918,16.1294660516206,18813042.107461,0.0,1.0
2012-04-12,45.72,46.04,45.4,45.59,6419600,15.9826438638946,16.0945083878763,15.8707793399128,15.937198901027,18363927.4264902,0.0,1.0
2012-04-13,45.51,46.15,45.47,45.78,6213000,15.9092327700315,16.1329618179951,15.8952497045338,16.0036184621411,17772926.8335697,0.0,1.0
2012-04-16,45.86,46.0,45.39,45.55,4695700,16.0315845931366,16.0805253223786,15.8672835735384,15.9232158355292,13432533.8053104,0.0,1.0
2012-04-17,46.68,46.92,46.11,46.21,4583100,16.3182374358399,16.4021358288262,16.1189787524973,16.1539364162416,13110429.9003594,0.0,1.0
2012-04-18,46.61,47.13,46.34,46.64,5751200,16.2937670712188,16.4755469226892,16.1993813791092,16.3042543703421,16451900.3388422,0.0,1.0
2012-04-19,52.25,54.75,51.6,54.45,36016700,18.2653793063974,19.139320900005,18.0381544920595,19.0344479087721,103029482.357417,0.0,1.0
2012-04-20,51.0,52.53,50.43,52.23,14897400,17.8284085095937,18.3632607648815,17.6291498262512,18.2583877736486,42615548.0782908,0.0,1.0
2012-04-23,51.41,51.9,50.4,50.51,8075900,17.9717349309453,18.1430274832924,17.6186625271279,17.6571159572466,23101944.2805771,0.0,1.0
2012-04-24,52.36,52.36,51.32,51.42,7164800,18.3038327365162,18.3038327365162,17.9402730335754,17.9752306973197,20495648.8294158,0.0,1.0
2012-04-25,52.57,52.58,51.67,52.47,6306400,18.3772438303792,18.3807395967536,18.0626248566805,18.3422861666349,18040107.1597013,0.0,1.0
2012-04-26,52.72,52.79,52.04,52.27,6678400,18.4296803259957,18.4541506906167,18.1919682125344,18.2723708391463,19104251.4993259,0.0,1.0
2012-04-27,52.16,53.25,51.71,52.5,5902300,18.2339174090276,18.6149559438404,18.0766079221782,18.3527734657582,16884137.461738,0.0,1.0
2012-04-30,52.02,52.48,51.66,52.0,5141700,18.1849766797855,18.3457819330093,18.0591290903061,18.1779851470367,14708362.7716346,0.0,1.0
2012-05-01,51.44,51.98,51.29,51.95,6186300,17.9822222300686,18.1709936142878,17.9297857344521,18.1605063151645,17696548.7317741,0.0,1.0
2012-05-02,51.88,52.06,51.0,51.41,5854400,18.1360359505435,18.1989597452833,17.8284085095937,17.9717349309453,16747114.5749961,0.0,1.0
2012-05-03,51.39,52.12,51.135,51.96,4779200,17.9647433981964,18.2199343435298,17.8756013556485,18.164002081539,13671394.1611132,0.0,1.0
2012-05-04,50.27,51.09,50.19,50.86,6382400,17.5732175642603,17.8598704069635,17.5452514332648,17.7794677803516,18257512.9925278,0.0,1.0
2012-05-07,49.9,50.31,49.78,50.13,5869200,17.4438742084064,17.587200629758,17.4019250119132,17.5242768350182,16789451.5003359,0.0,1.0
2012-05-08,49.46,49.91,48.93,49.5,8258300,17.2900604879314,17.4473699747808,17.1047848700866,17.3040435534291,23623718.2793609,0.0,1.0
2012-05-09,50.64,50.79,49.3,50.0,8797000,17.7025609201142,17.7549974157306,17.2341282259405,17.4788318721507,25164725.1496721,0.0,1.0
2012-05-10,51.25,51.36,50.78,50.88,6528300,17.9158026689544,17.9542560990732,17.7515016493562,17.7864593131005,18674874.9794935,0.0,1.0
2012-05-11,51.84,52.24,51.19,52.24,9569900,18.1220528850458,18.261883540023,17.8948280707078,18.261883540023,27375685.2574568,0.0,1.0
2012-05-14,52.46,53.06,51.25,51.65,9254700,18.3387904002605,18.5485363827263,17.9158026689544,18.0556333239316,26474023.1718393,0.0,1.0
2012-05-15,51.87,52.36,51.67,52.31,6049700,18.1325401841691,18.3038327365162,18.0626248566805,18.286353904644,17305790.353299,0.0,1.0
2012-05-16,51.58,52.11,51.57,51.85,6720000,18.0311629593106,18.2164385771554,18.0276671929362,18.1255486514202,19223252.5867678,0.0,1.0
2012-05-17,50.1,51.79,50.1,51.55,8273700,17.513789535895,18.1045740531736,17.513789535895,18.0206756601873,23667771.5665388,0.0,1.0
2012-05-18,49.94,50.38,49.71,50.38,7903900,17.4578572739041,17.611670994379,17.3774546472922,17.611670994379,22609920.5536539,0.0,1.0
2012-05-21,50.89,50.92,50.0,50.03,5692900,17.7899550794749,17.8004423785982,17.4788318721507,17.4893191712739,16285127.1802397,0.0,1.0
2012-05-22,50.47,50.94,50.21,50.93,4296100,17.6431328917489,17.8074339113471,17.5522429660137,17.8039381449727,12289436.8211329,0.0,1.0
2012-05-23,50.2,50.41,49.75,50.22,4788000,17.5487471996393,17.6221582935023,17.3914377127899,17.5557387323881,13696567.468072,0.0,1.0
2012-05-24,50.62,50.71,50.02,50.13,2975000,17.6955693873653,17.7270312847352,17.4858234048995,17.5242768350182,8510294.11393368,0.0,1.0
2012-05-25,50.49,50.76,50.175,50.74,2882600,17.6501244244977,17.7445101166073,17.5400077837032,17.7375185838585,8245974.39086563,0.0,1.0
2012-05-29,50.96,51.12,50.5,50.85,4554000,17.8144254440959,17.8703577060868,17.6536201908722,17.7759720139772,13027186.3512114,0.0,1.0
2012-05-30,50.5,50.83,50.18,50.64,5733800,17.6536201908722,17.7689804812284,17.5417556668904,17.7025609201142,16402125.8455371,0.0,1.0
2012-05-31,49.95,50.51,49.6,50.39,6671300,17.4613530402785,17.6571159572466,17.3390012171735,17.6151667607534,19083941.217575,0.0,1.0
2012-06-01,48.67,49.6,48.36,49.4,5630500,17.0138949443514,17.3390012171735,16.9055261867441,17.2690858896848,16106625.5490769,0.0,1.0
2012-06-04,49.21,49.4,48.47,48.67,4506100,17.2026663285707,17.2690858896848,16.9439796168628,17.0138949443514,12890163.4644694,0.0,1.0
2012-06-05,48.51,49.2,48.24,49.0,6847800,16.9579626823606,17.1991705621962,16.863576990251,17.1292552347076,19588837.658284,0.0,1.0
2012-06-06,49.22,49.39,48.52,48.56,4201800,17.2061620949451,17.2655901233104,16.961458448735,16.9754415142327,12019681.9522442,0.0,1.0
2012-06-07,49.0,49.89,49.0,49.75,3552200,17.1292552347076,17.4403784420319,17.1292552347076,17.3914377127899,10161434.20219,0.0,1.0
2012-06-08,49.64,49.82,48.82,48.9,3761000,17.3529842826712,17.4159080774109,17.0663314399679,17.0942975709633,10758728.1218502,0.0,1.0
2012-06-11,49.54,49.9,49.44,49.64,4239700,17.3180266189269,17.4438742084064,17.2830689551826,17.3529842826712,12128098.8083511,0.0,1.0
2012-06-12,49.42,49.62,48.8,49.43,3600300,17.2760774224337,17.3459927499223,17.059339907219,17.2795731888081,10299029.2095447,0.0,1.0
2012-06-13,49.115,50.25,49.09,49.49,4760200,17.1694565480136,17.5662260315114,17.1607171320775,17.3005477870547,13617042.7029066,0.0,1.0
2012-06-14,50.09,50.16,49.21,49.33,6239200,17.5102937695205,17.5347641341415,17.2026663285707,17.2446155250638,17847874.6338336,0.0,1.0
2012-06-15,50.29,50.375,49.93,50.07,7437500,17.5802090970091,17.6099231111918,17.4543615075296,17.5033022367717,21275735.2848342,0.0,1.0
2012-06-18,50.21,50.48,49.93,50.35,4283000,17.5522429660137,17.6466286581233,17.4543615075296,17.6011836952557,12251962.921001,0.0,1.0
2012-06-19,50.73,51.05,50.25,50.37,4462200,17.7340228174841,17.8458873414658,17.5662260315114,17.6081752280046,12764582.9899814,0.0,1.0
2012-06-20,50.78,51.21,50.37,50.85,4097500,17.7515016493562,17.9018196034567,17.6081752280046,17.7759720139772,11721321.0527204,0.0,1.0
2012-06-21,49.92,51.33,49.84,50.96,5029400,17.4508657411552,17.9437687999499,17.4228996101598,17.8144254440959,14387117.0476027,0.0,1.0
2012-06-22,50.52,50.67,49.65,49.89,5785700,17.660611723621,17.7130482192375,17.3564800490456,17.4403784420319,16550591.1445331,0.0,1.0
2012-06-25,50.275,50.52,49.82,50.27,4924400,17.5749654474475,17.660611723621,17.4159080774109,17.5732175642603,14086753.7259344,0.0,1.0
2012-06-26,50.37,50.62,50.1,50.25,3032200,17.6081752280046,17.6955693873653,17.513789535895,17.5662260315114,8673920.60916626,0.0,1.0
2012-06-27,51.25,51.34,50.36,50.36,3386400,17.9158026689544,17.9472645663243,17.6046794616301,17.6046794616301,9687146.21426051,0.0,1.0
2012-06-28,50.04,51.2,49.74,51.16,5184000,17.4928149376484,17.8983238370823,17.3879419464155,17.8843407715846,14829366.2812209,0.0,1.0
2012-06-29,51.28,51.36,50.43,51.14,5417800,17.9262899680777,17.9542560990732,17.6291498262512,17.8773492388357,15498175.2774689,0.0,1.0
2012-07-02,51.635,51.67,50.99,51.19,3588900,18.05038967437,18.0626248566805,17.8249127432192,17.8948280707078,10266418.3346207,0.0,1.0
2012-07-03,52.08,52.1,51.361,51.53,1793600,18.2059512780321,18.212942810781,17.9546056757106,18.0136841274385,5130777.65470637,0.0,1.0
2012-07-05,51.46,52.15,51.34,52.03,3186300,17.9892137628175,18.2304216426531,17.9472645663243,18.18847244616,9114739.5412527,0.0,1.0
2012-07-06,50.96,51.73,50.76,51.47,3282900,17.8144254440959,18.0835994549271,17.7445101166073,17.9927095291919,9391073.79718754,0.0,1.0
2012-07-09,51.5,51.52,50.86,51.11,3339900,18.0031968283152,18.010188361064,17.7794677803516,17.8668619397124,9554128.17180741,0.0,1.0
2012-07-10,51.6,52.11,51.42,51.91,4559200,18.0381544920595,18.2164385771554,17.9752306973197,18.1465232496668,13042061.4871416,0.0,1.0
2012-07-11,50.67,50.845,50.05,50.4,9108200,17.7130482192375,17.77422413079,17.4963107040228,17.6186625271279,26054944.8230355,0.0,1.0
2012-07-12,50.66,50.88,49.6,50.15,4994800,17.709552452863,17.7864593131005,17.3390012171735,17.5312683677671,14288140.1816054,0.0,1.0
2012-07-13,51.17,51.26,50.51,50.55,3590800,17.887836537959,17.9192984353289,17.6571159572466,17.6710990227443,10271853.4804413,0.0,1.0
2012-07-16,51.94,51.94,50.89,51.19,3623800,18.1570105487901,18.1570105487901,17.7899550794749,17.8948280707078,10366253.3815371,0.0,1.0
2012-07-17,52.83,52.98,52.0,52.49,5737300,18.4681337561144,18.5205702517308,18.1779851470367,18.3492776993838,16412137.9562594,0.0,1.0
2012-07-18,53.15,53.3,52.49,52.86,4248300,18.5799982800961,18.6324347757126,18.3492776993838,18.4786210552377,12152699.9946973,0.0,1.0
2012-07-19,53.76,54.02,52.85,53.15,5245800,18.7932400289364,18.8841299546716,18.4751252888632,18.5799982800961,15006151.5505456,0.0,1.0
2012-07-20,53.08,54.0,53.03,53.68,6206200,18.5555279154751,18.8771384219227,18.538049083603,18.7652738979409,17753474.7327379,0.0,1.0
2012-07-23,51.89,52.39,51.665,52.39,4046500,18.139531716918,18.3143200356395,18.0608769734933,18.3143200356395,11575430.2964815,0.0,1.0
2012-07-24,51.1,51.98,50.94,51.95,6515500,17.863366173338,18.1709936142878,17.8074339113471,18.1605063151645,18638259.2602806,0.0,1.0
2012-07-25,51.19,51.44,50.79,51.21,3436900,17.8948280707078,17.9822222300686,17.7549974157306,17.9018196034567,9831606.66896763,0.0,1.0
2012-07-26,51.68,52.16,51.04,51.94,5420600,18.0661206230549,18.2339174090276,17.8423915750914,18.1570105487901,15506184.9660467,0.0,1.0
2012-07-27,55.5,55.59,53.62,53.96,14055300,19.4015033780872,19.4329652754571,18.7442992996944,18.863155356425,40206634.2385116,0.0,1.0
2012-07-30,55.61,56.04,55.43,55.5,7072900,19.439956808206,19.5902747623065,19.3770330134662,19.4015033780872,20232759.4078794,0.0,1.0
2012-07-31,54.33,55.68,54.32,54.86,6512300,18.9924987122789,19.464427172827,18.9890029459045,19.1777743301237,18629105.3304774,0.0,1.0
2012-08-01,53.629,54.6,53.5,54.45,6566300,18.7474454894313,19.0868844043885,18.7023501032012,19.0344479087721,18783577.8959068,0.0,1.0
2012-08-02,57.29,58.84,56.03,57.9,29432200,20.0272455591102,20.5690893471469,19.586778995932,20.2404873079505,84193841.4857543,0.0,1.0
2012-08-03,56.87,58.52,56.78,57.88,8581700,19.8804233713842,20.4572248231651,19.8489614740143,20.2334957752016,24548837.310099,0.0,1.0
2012-08-06,57.64,57.73,56.74,56.95,5743500,20.1495973822153,20.1810592795851,19.8349784085166,19.9083895023796,16429873.6952531,0.0,1.0
2012-08-07,57.55,57.75,56.9,57.37,4175600,20.1181354848454,20.188050812334,19.8909106705074,20.0552116901057,11944734.1519803,0.0,1.0
2012-08-08,56.82,57.27,56.5,56.98,4324600,19.862944539512,20.0202540263614,19.7510800155302,19.9188768015029,12370964.0084429,0.0,1.0
2012-08-09,56.9,57.28,56.51,56.58,3966100,19.8909106705074,20.0237497927358,19.7545757819047,19.7790461465257,11345437.8101756,0.0,1.0
2012-08-10,56.77,56.93,56.47,56.88,3238200,19.8454657076399,19.9013979696307,19.740592716407,19.8839191377586,9263204.84024872,0.0,1.0
2012-08-13,56.63,56.67,56.31,56.42,3135300,19.7965249783978,19.8105080438956,19.6846604544161,19.7231138845348,8968848.78501388,0.0,1.0
2012-08-14,57.57,57.82,56.77,56.98,5551200,20.1251270175943,20.212521176955,19.8454657076399,19.9188768015029,15879779.7261407,0.0,1.0
2012-08-15,57.97,58.11,57.3,57.66,4366100,20.2649576725715,20.3138984018135,20.0307413254847,20.1565889149641,12489679.0355784,0.0,1.0
2012-08-16,56.687,58.0,56.31,56.93,9983000,19.8164508467321,20.2754449716948,19.6846604544161,19.9013979696307,28557400.3829915,0.0,1.0
2012-08-17,56.75,57.25,56.16,56.93,6743600,19.838474174891,20.0132624936125,19.6322239587996,19.9013979696307,19290762.8190666,0.0,1.0
2012-08-20,56.49,56.87,55.86,56.82,3518400,19.7475842491558,19.8804233713842,19.5273509675667,19.862944539512,10064745.8186434,0.0,1.0
2012-08-21,56.82,56.955,56.295,56.5,4073600,19.862944539512,19.9101373855668,19.6794168048544,19.7510800155302,11652952.6395026,0.0,1.0
2012-08-22,56.48,57.1,56.46,56.6,3715700,19.7440884827814,19.9608259979961,19.7370969500325,19.7860376792745,10629142.8030734,0.0,1.0
2012-08-23,56.05,56.72,56.03,56.52,3543300,19.5937705286809,19.8279868757677,19.586778995932,19.7580715482791,10135974.8349248,0.0,1.0
2012-08-24,57.29,57.6,56.14,56.28,6088300,20.0272455591102,20.1356143167176,19.6252324260508,19.6741731552928,17416209.6315504,0.0,1.0
2012-08-27,57.19,57.48,56.34,57.37,3116800,19.9922878953659,20.0936651202244,19.6951477535394,20.0552116901057,8915927.62833899,0.0,1.0
2012-08-28,57.63,58.25,57.53,57.57,5356700,20.1461016158408,20.3628391310555,20.1111439520965,20.1251270175943,15323392.4302886,0.0,1.0
2012-08-29,57.76,58.01,57.3557,57.65,4395700,20.1915465787084,20.2789407380692,20.0502127441902,20.1530931485897,12574352.8862583,0.0,1.0
2012-08-30,57.51,57.91,57.23,57.67,3654300,20.1041524193477,20.2439830743249,20.0062709608636,20.1600846813386,10453501.774974,0.0,1.0
2012-08-31,57.69,58.09,57.28,57.68,3057300,20.1670762140874,20.3069068690646,20.0237497927358,20.163580447713,8745721.74606032,0.0,1.0
2012-09-04,58.01,58.255,57.02,57.51,4641500,20.2789407380692,20.3645870142427,19.9328598670006,20.1041524193477,13277489.1192683,0.0,1.0
2012-09-05,58.44,59.1,57.7,57.88,8245800,20.4292586921697,20.6599792728821,20.1705719804619,20.2334957752016,23587960.741067,0.0,1.0
2012-09-06,59.49,59.53,58.755,58.81,6762800,20.7963141614849,20.8102972269826,20.5393753329642,20.5586020480236,19345686.3978859,0.0,1.0
2012-09-07,59.26,59.69,58.73,59.6,4059800,20.715911534873,20.8662294889735,20.5306359170282,20.8347675916036,11613476.3172262,0.0,1.0
2012-09-10,59.66,59.9,59.03,59.22,5591900,20.8557421898502,20.9396405828365,20.6355089082611,20.7019284693752,15996206.2708254,0.0,1.0
2012-09-11,59.31,59.9,59.17,59.5,3943400,20.7333903667451,20.9396405828365,20.6844496375031,20.7998099278593,11280502.120634,0.0,1.0
2012-09-12,59.75,59.9,59.45,59.54,5871100,20.88720408722,20.9396405828365,20.7823310959871,20.813792993357,16794886.6461567,0.0,1.0
2012-09-13,60.245,60.57,59.52,59.69,5510100,21.0602445227543,21.1738569299233,20.8068014606081,20.8662294889735,15762208.9402306,0.0,1.0
2012-09-14,62.02,62.66,60.0,60.17,14984800,21.6807430542157,21.9044721021792,20.9745982465808,21.0340262749461,42865564.7860414,0.0,1.0
2012-09-17,65.8,66.27,61.91,61.92,21491600,23.0021427437503,23.1664437633485,21.6422896240969,21.6457853904714,61478936.7996694,0.0,1.0
2012-09-18,66.77,67.55,65.12,65.27,18575400,23.34123208207,23.6139018592755,22.764430630289,22.8168671259055,53136846.1458701,0.0,1.0
2012-09-19,67.21,67.29,66.65,67.2,12560900,23.4950458025449,23.5230119335404,23.2992828855768,23.4915500361705,35931749.0204066,0.0,1.0
2012-09-20,67.3198,67.4,66.06,66.83,8743800,23.5334293173362,23.5614653636591,23.0930326694854,23.3622066803166,25012541.0666935,0.0,1.0
2012-09-21,67.76,67.99,67.24,67.35,8943100,23.6873129531386,23.7677155797505,23.5055331016682,23.5439865317869,25582659.2572505,0.0,1.0
2012-09-24,67.16,67.49,66.58,66.7,5059300,23.4775669706728,23.592927261029,23.2748125209558,23.316761717449,14472649.0792015,0.0,1.0
2012-09-25,67.29,68.08,67.18,67.2,7887700,23.5230119335404,23.7991774771203,23.4845585034216,23.4915500361705,22563578.784025,0.0,1.0
2012-09-26,66.06,67.87,65.78,67.04,8438500,23.0930326694854,23.7257663832573,22.9951512110014,23.4356177741796,24139198.9514049,0.0,1.0
2012-09-27,66.645,67.085,65.86,66.11,8008900,23.2975350023896,23.4513487228645,23.0231173419968,23.1105115013576,22910283.8753222,0.0,1.0
2012-09-28,66.33,66.61,65.59,66.47,6269000,23.1874183615951,23.2852998200791,22.9287316498872,23.2363590908371,17933120.6051261,0.0,1.0
2012-10-01,67.44,68.28,66.86,67.49,7585100,23.5754484291568,23.8690928046089,23.3726939794399,23.592927261029,21697960.2970078,0.0,1.0
2012-10-02,69.175,69.49,67.7,67.77,13627000,24.1819638951204,24.292080535915,23.666338354892,23.690808719513,38981437.9464115,0.0,1.0
2012-10-03,69.995,70.39,69.37,69.61,12169900,24.4686167378237,24.6066995096137,24.2501313394218,24.3340297324081,34813253.2225753,0.0,1.0
2012-10-04,69.67,70.34,69.105,70.0,10414300,24.3550043306547,24.5892206777415,24.1574935304994,24.4703646210109,29791178.4842822,0.0,1.0
2012-10-05,69.43,70.29,69.25,69.92,7271400,24.2711059376684,24.5717418458694,24.2081821429287,24.4423984900155,20800589.1159857,0.0,1.0
2012-10-08,69.81,70.31,69.6,69.7,4553000,24.4039450598967,24.5787333786183,24.3305339660337,24.365491629778,13024325.7481479,0.0,1.0
2012-10-09,68.78,69.72,68.74,69.52,5703000,24.0438811233304,24.3724831625269,24.0298980578327,24.3025678350383,16314019.2711811,0.0,1.0
2012-10-10,67.63,69.24,67.5,68.95,9372500,23.641867990271,24.2046863765542,23.5964230274034,24.1033091516958,26811002.2127204,0.0,1.0
2012-10-11,67.87,68.78,67.76,67.84,5009000,23.7257663832573,24.0438811233304,23.6873129531386,23.715279084134,14328760.7451071,0.0,1.0
2012-10-12,67.94,68.7,67.73,68.41,3465000,23.7502367478783,24.015914992335,23.6768256540153,23.9145377674765,9911989.61505216,0.0,1.0
2012-10-15,67.32,69.19,66.38,68.34,13850600,23.5334992326636,24.1872075446821,23.2048971934672,23.8900674028555,39621068.7914117,0.0,1.0
2012-10-16,68.38,68.5,67.45,67.63,6216000,23.9040504683532,23.9459996648464,23.5789441955312,23.641867990271,17781508.6427603,0.0,1.0
2012-10-17,69.56,69.78,68.15,68.4,5167000,24.316550900536,24.3934577607735,23.8236478417413,23.9110420011021,14780736.0291413,0.0,1.0
2012-10-18,68.29,69.13,68.21,68.82,7094400,23.8725885709834,24.1662329464355,23.8446224399879,24.0578641888282,20294262.3737449,0.0,1.0
2012-10-19,66.59,68.63,66.36,68.28,6673100,23.2783082873302,23.991444627714,23.1979056607184,23.8690928046089,19089090.3030894,0.0,1.0
2012-10-22,66.38,66.89,65.78,66.59,4981500,23.2048971934672,23.3831812785631,22.9951512110014,23.2783082873302,14250094.1608607,0.0,1.0
2012-10-23,64.91,66.48,64.4,65.87,8093500,22.691019536426,23.2398548572115,22.51273545133,23.0266131083713,23152290.8944948,0.0,1.0
2012-10-24,68.34,69.5998,67.56,68.69,12331000,23.8900674028555,24.3304640507062,23.61739762565,24.0124192259606,35274096.3761063,0.0,1.0
2012-10-25,67.38,69.23,67.33,68.5,5979800,23.5544738309102,24.2011906101798,23.5369949990381,23.9459996648464,17105834.1991599,0.0,1.0
2012-10-26,67.07,68.33,66.5,67.22,5812100,23.4461050733029,23.8865716364811,23.2468463899604,23.4985415689193,16626111.0654097,0.0,1.0
2012-10-31,67.175,68.74,66.67,67.68,5065200,23.4828106202344,24.0298980578327,23.3062744183257,23.6593468221431,14489526.6372763,0.0,1.0
2012-11-01,67.5,68.35,67.07,67.7,4351300,23.5964230274034,23.8935631692299,23.4461050733029,23.666338354892,12447342.1102385,0.0,1.0
2012-11-02,67.01,67.7,66.46,67.7,5787800,23.4251304750563,23.666338354892,23.2328633244627,23.666338354892,16556598.4109665,0.0,1.0
2012-11-05,67.04,67.29,65.74,66.78,3644700,23.4356177741796,23.5230119335404,22.9811681455037,23.3447278484444,10426039.9855644,0.0,1.0
2012-11-06,67.47,67.96,66.6,67.17,3132400,23.5859357282801,23.7572282806272,23.2818040537047,23.4810627370472,8960553.03612969,0.0,1.0
2012-11-07,65.45,67.2199,65.33,66.97,6789600,22.8797909206452,23.4985066112556,22.837841724152,23.4111474095586,19422350.5599879,0.0,1.0
2012-11-08,64.85,65.48,64.14,65.18,9142800,22.6700449381794,22.8902782197685,22.4218455255949,22.7854052285356,26153921.6890329,0.0,1.0
2012-11-09,65.01,66.35,64.52,64.61,9040800,22.7259772001703,23.1944098943439,22.5546846478232,22.5861465451931,25862140.1765551,0.0,1.0
2012-11-12,73.928,74.34,71.58,72.31,30777500,25.8435016528871,25.9875272275136,25.0226957081709,25.2778866535043,88042210.7870902,0.0,1.0
2012-11-13,72.69,75.48,72.55,74.27,18723300,25.4107257757326,26.3860445941986,25.3617850464906,25.9630568628926,53559929.3389628,0.0,1.0
2012-11-14,72.29,73.92,72.0,72.57,11692000,25.2708951207554,25.8407050397875,25.1695178958969,25.3687765792395,33446171.0185252,0.0,1.0
2012-11-15,72.89,73.07,71.11,72.05,8445900,25.4806411032212,25.543564897961,24.8583946885727,25.1869967277691,24160367.4140748,0.0,1.0
2012-11-16,74.4,74.92,72.82,73.03,13255200,26.0085018257602,26.1902816772305,25.4561707386002,25.5295818324633,37917865.7273995,0.0,1.0
2012-11-19,74.82,75.24,73.76,74.72,9165000,26.1553240134862,26.3021462012123,25.7847727777967,26.1203663497419,26217427.0770428,0.0,1.0
2012-11-20,75.81,76.105,74.63,74.88,7641700,26.5014048845548,26.6045299926005,26.0889044523721,26.1762986117328,21859870.4304024,0.0,1.0
2012-11-21,75.55,75.99,74.78,75.74,4133700,26.4105149588196,26.5643286792946,26.1413409479885,26.4769345199338,11824874.8836194,0.0,1.0
2012-11-23,76.12,76.28,75.6,75.62,2027800,26.6097736421622,26.665705904153,26.4279937906918,26.4349853234407,5800730.89217972,0.0,1.0
2012-11-26,75.47,75.85,74.68,75.64,5232200,26.3825488278242,26.5153879500525,26.1063832842442,26.4419768561895,14967247.3488819,0.0,1.0
2012-11-27,74.65,75.83,74.11,74.61,5513700,26.0958959851209,26.5083964173037,25.9071246009017,26.0819129196232,15772507.1112592,0.0,1.0
2012-11-28,74.88,74.95,73.021,74.55,5243200,26.1762986117328,26.2007689763538,25.5264356427263,26.0609383213766,14998713.9825805,0.0,1.0
2012-11-29,75.3,75.77,74.55,75.25,3845800,26.3231207994589,26.4874218190571,26.0609383213766,26.3056419675867,11001307.2616357,0.0,1.0
2012-11-30,75.0,75.57,74.61,75.38,4315100,26.218247808226,26.4175064915685,26.0819129196232,26.3510869304543,12343788.2793396,0.0,1.0
2012-12-03,74.6106,75.72,74.45,74.97,4654300,26.0821226656057,26.469942987185,26.0259806576323,26.2077605091027,13314104.8384812,0.0,1.0
2012-12-04,74.159,75.85,74.11,75.26,5315400,25.9242538561364,26.5153879500525,25.9071246009017,26.3091377339612,15205249.5237657,0.0,1.0
2012-12-05,74.5404,75.13,73.75,75.11,4850200,26.0575823856572,26.2636927710936,25.7812770114222,26.2567012383447,13874496.9786222,0.0,1.0
2012-12-06,73.81,74.9,73.67,74.83,6303000,25.8022516096688,26.1832901444817,25.7533108804268,26.1588197798607,18030381.1092854,0.0,1.0
2012-12-07,73.915,74.18,73.32,73.7,3809700,25.8389571566003,25.9315949655227,25.6309590573217,25.7637981795501,10898039.4910431,0.0,1.0
2012-12-10,74.25,74.71,73.98,74.25,4121000,25.9560653301437,26.1168705833675,25.8616796380341,25.9560653301437,11788545.2247128,0.0,1.0
2012-12-11,76.34,76.76,74.53,74.7199,9213600,26.6866805023996,26.8335026901257,26.0539467886278,26.1203313920782,26356452.3859292,0.0,1.0
2012-12-12,76.23,77.12,76.07,76.37,5835100,26.6482270722809,26.9593502796052,26.59229481029,26.6971678015229,16691904.9358704,0.0,1.0
2012-12-13,74.77,76.43,74.48,75.98,5594000,26.1378451816141,26.7181423997695,26.0364679567556,26.5608329129201,16002213.5372588,0.0,1.0
2012-12-14,74.24,74.7,73.46,74.7,4999700,25.9525695637693,26.1133748169931,25.6798997865637,26.1133748169931,14302157.1366165,0.0,1.0
2012-12-17,75.46,75.47,73.49,74.49,5495500,26.3790530614498,26.3825488278242,25.690387085687,26.03996372313,15720444.1355033,0.0,1.0
2012-12-18,75.8501,76.62,75.16,75.77,4070300,26.5154229077163,26.7845619608837,26.2741800702169,26.4874218190571,11643512.649393,0.0,1.0
2012-12-19,74.75,76.09,74.65,76.09,3612200,26.1308536488652,26.5992863430389,26.0958959851209,26.5992863430389,10333070.3860004,0.0,1.0
2012-12-20,73.66,75.05,73.49,74.96,4894400,25.7498151140523,26.2357266400981,25.690387085687,26.2042647427283,14000935.6340293,0.0,1.0
2012-12-21,72.78,73.84,72.13,72.87,7906600,25.4421876731025,25.8127389087921,25.2149628587645,25.4736495704724,22617644.1819254,0.0,1.0
2012-12-24,72.66,72.98,72.44,72.54,1457200,25.4002384766093,25.5121030005911,25.3233316163719,25.3582892801162,4168470.78414258,0.0,1.0
2012-12-26,72.48,73.04,72.0,72.75,1963600,25.3373146818696,25.5330775988377,25.1695178958969,25.4317003739792,5617080.17550257,0.0,1.0
2012-12-27,72.6,73.35,71.36,72.48,4179600,25.3792638783628,25.641446356445,24.9457888479334,25.3373146818696,11956176.5642343,0.0,1.0
2012-12-28,72.3782,72.97,71.78,72.07,3381900,25.3017277801779,25.5086072342167,25.0926110356595,25.193988260518,9674273.50047472,0.0,1.0
2012-12-31,73.45,73.72,71.71,72.25,4274000,25.6764040201893,25.7707897122989,25.0681406710385,25.2569120552577,12226217.4934294,0.0,1.0
2013-01-02,75.06,75.06,73.87,74.31,3970900,26.2392224064726,26.2392224064726,25.8232262079154,25.9770399283903,11359168.7048804,0.0,1.0
2013-01-03,74.95,75.845,74.74,75.11,2982700,26.2007689763538,26.5136400668653,26.1273578824908,26.2567012383447,8532320.75752269,0.0,1.0
2013-01-04,75.7245,76.05,74.85,75.2,3563100,26.4715160820535,26.5853032775411,26.1658113126095,26.2881631357146,10192614.7755822,0.0,1.0
2013-01-07,76.88,77.08,76.2001,76.89,3974200,26.8754518866188,26.9453672141075,26.6377747308213,26.8789476529933,11368608.69499,0.0,1.0
2013-01-08,77.4,78.41,76.81,76.82,6685700,27.0572317380892,27.4103041419067,26.8509815219978,26.8544772883723,19125133.9016895,0.0,1.0
2013-01-09,77.87,77.88,76.922,77.46,4128700,27.2215327576874,27.2250285240619,26.8901341053915,27.0782063363358,11810571.8683018,0.0,1.0
2013-01-10,77.94,78.59,76.96,78.09,4138500,27.2460031223084,27.4732279366464,26.9034180176143,27.2984396179249,11838605.7783242,0.0,1.0
2013-01-11,78.08,78.47,77.36,78.09,4131200,27.2949438515505,27.4312787401532,27.0432486725915,27.2984396179249,11817723.3759606,0.0,1.0
2013-01-14,77.77,78.5,77.485,78.44,4581100,27.1865750939431,27.4417660392765,27.0869457522719,27.4207914410299,13104708.6942325,0.0,1.0
2013-01-15,77.36,78.35,77.08,77.41,4663400,27.0432486725915,27.3893295436601,26.9453672141075,27.0607275044636,13340136.3263591,0.0,1.0
2013-01-16,77.17,77.452,76.59,77.3,5208000,26.9768291114773,27.0754097232363,26.7740746617604,27.0222740743449,14898020.7547451,0.0,1.0
2013-01-17,77.53,78.1,76.61,77.39,4424200,27.1026767009568,27.3019353842993,26.7810661945092,27.0537359717148,12655880.0735682,0.0,1.0
2013-01-18,78.28,78.32,77.4035,77.55,4924200,27.3648591790391,27.3788422445368,27.0584552563203,27.1096682337057,14086181.6053217,0.0,1.0
2013-01-22,77.91,78.68,77.49,78.58,4010400,27.2355158231852,27.5046898340163,27.0886936354591,27.469732170272,11472162.5258889,0.0,1.0
2013-01-23,76.84,78.18,76.54,77.87,4493800,26.8614688211211,27.3299015152948,26.7565958298882,27.2215327576874,12854978.0467883,0.0,1.0
2013-01-24,78.4,78.75,77.09,77.3,5592900,27.4068083755322,27.5291601986373,26.9488629804819,27.0222740743449,15999066.873889,0.0,1.0
2013-01-25,79.36,79.37,78.37,78.4,9122400,27.7424019474775,27.745897713852,27.3963210764089,27.4068083755322,26095565.3865373,0.0,1.0
2013-01-28,39.44,40.19,39.205,40.06,2989450,27.5746051615049,28.0989701176694,27.4103041419067,28.0080801919342,4275814.91410067,0.0,2.0
2013-01-29,39.9,40.02,39.29,39.34,8439600,27.8962156679524,27.9801140609388,27.469732170272,27.5046898340163,12071172.8073874,0.0,1.0
2013-01-30,39.85,40.39,39.65,39.97,7279700,27.8612580042081,28.2388007726466,27.7214273492309,27.9451563971945,10412166.0607064,0.0,1.0
2013-01-31,39.45,39.82,39.24,39.75,7956200,27.5815966942537,27.8402834059616,27.4347745065277,27.7913426767195,11379765.0469377,0.0,1.0
2013-02-01,40.56,41.14,39.94,40.17,13030400,28.3576568293772,28.7631657288111,27.9241817989479,28.0849870521717,18637401.0793616,0.0,1.0
2013-02-04,39.59,40.9,39.51,40.71,12765200,27.6794781527378,28.5953689428385,27.6235458907469,28.4625298206101,18258085.1131405,0.0,1.0
2013-02-05,40.54,41.34,40.15,40.15,11527200,28.3436737638795,28.9029963837883,28.071003986674,28.071003986674,16487371.8168296,0.0,1.0
2013-02-06,39.91,40.62,39.55,40.61,11644000,27.9032072007013,28.3996060258704,27.6515120217423,28.3926144931215,16654431.0357384,0.0,1.0
2013-02-07,40.36,40.46,39.4801,39.78,11699400,28.2178261744,28.2877415018886,27.6026412078278,27.8123172749661,16733669.7405976,0.0,1.0
2013-02-08,40.9,41.27,40.15,40.32,8968800,28.5953689428385,28.8540556545463,28.071003986674,28.1898600434046,12828088.3779913,0.0,1.0
2013-02-11,40.4,41.01,40.16,40.9,11061800,28.2457923053955,28.6722758030759,28.0779955194228,28.5953689428385,15821709.4839515,0.0,1.0
2013-02-12,40.83,40.95,40.3,40.46,9791000,28.5464282135964,28.6303266065828,28.1758769779069,28.2877415018886,14004082.2973991,0.0,1.0
2013-02-13,41.4,41.51,40.833,40.96,7962700,28.9449455802815,29.0218524405189,28.5485256734211,28.6373181393316,11389062.0068941,0.0,1.0
2013-02-14,41.6,41.75,41.11,41.18,8687400,29.0847762352587,29.1896492264916,28.7421911305645,28.7911318598066,12425601.5269559,0.0,1.0
2013-02-15,41.6,41.71,41.3,41.45,8020500,29.0847762352587,29.1616830954962,28.8750302527929,28.9799032440258,11471733.4354294,0.0,1.0
2013-02-19,42.28,43.04,42.06,42.25,11548300,29.5602004621812,30.0915569510946,29.4063867417063,29.5392258639346,16517551.1791496,0.0,1.0
2013-02-20,41.88,42.84,41.875,42.51,9391800,29.2805391522268,29.9517262961174,29.2770433858523,29.721005715405,13433105.9259231,0.0,1.0
2013-02-21,41.54,41.8475,41.18,41.82,9769500,29.0428270387655,29.257816670793,28.7911318598066,29.2385899557336,13973330.8144664,0.0,1.0
2013-02-22,42.45,42.49,41.6001,41.66,6138700,29.6790565189118,29.7070226499073,29.0848461505862,29.1267254317519,8780192.01297557,0.0,1.0
2013-02-25,42.09,43.35,42.06,42.77,9560900,29.4273613399528,30.3082944663092,29.4063867417063,29.9027855668753,13674969.9149426,0.0,1.0
2013-02-26,42.25,42.42,41.6901,42.14,7196000,29.5392258639346,29.6580819206652,29.1477699453259,29.4623190036971,10292449.8224986,0.0,1.0
2013-02-27,42.89,43.29,42.082,42.39,7986000,29.9866839598617,30.2663452698161,29.4217681137538,29.6371073224187,11422388.0325839,0.0,1.0
2013-02-28,42.72,43.18,42.71,43.03,10104200,29.867827903131,30.1894384095786,29.8608363703822,30.0845654183457,14452052.7371443,0.0,1.0
2013-03-01,43.45,43.5,42.38,42.63,11294500,30.3782097937978,30.4131674575421,29.6301157896698,29.8049041083913,16154540.6503906,0.0,1.0
2013-03-04,43.87,43.88,43.18,43.53,8814000,30.67185416925,30.6788457019988,30.1894384095786,30.4341420557887,12606677.7008759,0.0,1.0
2013-03-05,45.02,45.58,44.35,44.35,15086800,31.4758804353689,31.8674062693051,31.0074477411953,31.0074477411953,21578673.1492596,0.0,1.0
2013-03-06,45.4,45.447,44.64,45.23,8542200,31.7415586798256,31.7744188837452,31.2102021909122,31.622702623095,12217921.7445452,0.0,1.0
2013-03-07,44.95,45.2,44.51,45.1,9176500,31.4269397061269,31.6017280248484,31.119312265177,31.5318126973598,13125162.0061365,0.0,1.0
2013-03-08,45.43,45.55,44.5057,45.24,6885100,31.7625332780722,31.8464316710585,31.116305906095,31.6296941558438,9847769.07627642,0.0,1.0
2013-03-11,45.94,45.95,45.18,45.495,7298000,32.119101448264,32.1260929810129,31.5877449593507,31.8079782409398,10438340.5787375,0.0,1.0
2013-03-12,46.18,46.37,45.53,45.97,9915900,32.2868982342367,32.419737356465,31.8324486055608,32.1400760465106,14182726.9587151,0.0,1.0
2013-03-13,45.87,46.15,45.605,46.15,6112100,32.070160719022,32.2659236359901,31.8848851011772,32.2659236359901,8742145.99223093,0.0,1.0
2013-03-14,45.88,46.14,45.68,45.9,8979700,32.0771522517709,32.2589321032412,31.9373215967937,32.0911353172686,12843678.6646874,0.0,1.0
2013-03-15,45.17,46.0,44.96,45.81,14207400,31.5807534266018,32.1610506447572,31.4339312388757,32.0282115225289,20320865.9822355,0.0,1.0
2013-03-18,44.8,45.01,44.1,44.74,9084200,31.322066714894,31.46888890262,30.8326594224738,31.2801175184008,12993145.1747557,0.0,1.0
2013-03-19,44.38,45.0,43.78,44.81,9059300,31.0284223394418,31.4618973698712,30.6089303745102,31.3290582476428,12957530.666615,0.0,1.0
2013-03-20,44.52,44.82,44.285,44.8099,7041300,31.1263037979259,31.3360497803917,30.9620027783277,31.3289883323153,10071182.1755363,0.0,1.0
2013-03-21,44.54,44.74,44.26,44.45,12615200,31.1402868634236,31.2801175184008,30.9445239464555,31.0773630686839,18043539.8833775,0.0,1.0
2013-03-22,45.51,45.56,44.84,45.13,8290600,31.8184655400631,31.8534232038074,31.3500328458894,31.5527872956064,11858057.879156,0.0,1.0
2013-03-25,44.98,46.13,44.755,46.01,12174000,31.4479143043735,32.2519405704924,31.2906048175241,32.1680421775061,17412490.8475678,0.0,1.0
2013-03-26,45.76,45.89,45.11,45.15,7122900,31.9932538587846,32.0841437845197,31.5388042301086,31.5667703611041,10187894.7805274,0.0,1.0
2013-03-27,47.72,47.83,45.92,46.2,18418400,33.3635942775612,33.4405011377986,32.1051183827663,32.3008812997344,26343865.7324497,0.0,1.0
2013-03-28,48.94,49.48,47.85,47.86,18502100,34.2165612729221,34.5941040413606,33.4544842032964,33.4614757360452,26463581.9706575,0.0,1.0
2013-04-01,47.98,49.17,47.91,49.01,14403100,33.5453741290315,34.3773665261459,33.4964333997895,34.2655020021641,20600775.9919997,0.0,1.0
2013-04-02,48.2,48.38,47.97,48.33,15536500,33.6991878495065,33.8250354389859,33.5383825962827,33.7900777752416,22221879.7480891,0.0,1.0
2013-04-03,47.64,48.35,47.31,48.13,1979310,33.3076620155703,33.8040608407394,33.0769414348579,33.6502471202644,2831010.12481513,0.0,1.0
2013-04-04,47.74,48.35,47.57,47.8,2319120,33.3775773430589,33.8040608407394,33.2587212863283,33.4195265395521,3317040.88832031,0.0,1.0
2013-04-05,47.37,47.45,46.525,46.9,10958000,33.1188906313511,33.1748228933419,32.5281061140724,32.7902885921546,15673244.1849555,0.0,1.0
2013-04-08,47.2,47.61,46.85,47.25,9538000,33.0000345746204,33.2866874173237,32.7553309284103,33.0349922383647,13642216.0098655,0.0,1.0
2013-04-09,48.3,48.81,47.99,48.09,13126300,33.7691031769951,34.1256713471869,33.5523656617804,33.622280989269,18774566.9962567,0.0,1.0
2013-04-10,49.73,49.85,48.5,48.52,10084900,34.7688923600821,34.8527907530684,33.9089338319723,33.92291689747,14424447.9175815,0.0,1.0
2013-04-11,51.65,51.975,50.18,50.2,15567100,36.1112666478633,36.3384914622012,35.0835113337808,35.0974943992785,22265646.9749608,0.0,1.0
2013-04-12,51.93,52.43,51.39,51.66,10697000,36.3070295648313,36.6566062022744,35.9294867963929,36.1182581806121,15299935.4851678,0.0,1.0
2013-04-15,50.68,52.3598,50.62,52.25,13210200,35.4330879712238,36.6075256423774,35.3911387747306,36.5307586127949,18894569.2947709,0.0,1.0
2013-04-16,52.01,52.05,51.065,51.27,13561900,36.3629618268222,36.3909279578177,35.7022619820549,35.8455884034066,19397606.3434886,0.0,1.0
2013-04-17,51.94,52.2,50.73,51.7,12453000,36.3140210975802,36.4958009490506,35.4680456349681,36.1462243116076,17811544.9749271,0.0,1.0
2013-04-18,50.86,52.06,50.53,51.88,9391500,35.5589355607033,36.3979194905665,35.3282149799909,36.272071901087,13432676.8354635,0.0,1.0
2013-04-19,53.17,53.98,50.66,50.66,20436500,37.17397962569,37.7402937783477,35.4191049057261,35.4191049057261,29230357.2536816,0.0,1.0
2013-04-22,54.05,54.24,53.29,54.12,15188600,37.7892345075897,37.9220736298181,37.2578780186763,37.8381752368317,21724277.8451921,0.0,1.0
2013-04-23,53.33,55.16,52.58,54.4,13828200,37.2858441496718,38.5652946427132,36.7614791935073,38.0339381537998,19778495.6413945,0.0,1.0
2013-04-24,50.57,53.52,50.43,53.18,18388700,35.3561811109863,37.4186832719001,35.2582996525023,37.1809711584389,26301385.7769567,0.0,1.0
2013-04-25,51.43,51.84,50.91,51.3,10862700,35.9574529273883,36.2441057700916,35.5938932244476,35.8665630016531,15536936.4489794,0.0,1.0
2013-04-26,51.38,52.25,51.29,51.49,9678600,35.922495263644,36.5307586127949,35.8595714689043,35.9994021238815,13843316.40523,0.0,1.0
2013-04-29,51.09,51.63,50.77,51.36,10806000,35.7197408139271,36.0972835823655,35.4960117659636,35.9085121981463,15455838.3521289,0.0,1.0
2013-04-30,50.64,50.89,49.43,50.75,13550600,35.4051218402284,35.5799101589499,34.5591463776163,35.4820287004658,19381443.9361798,0.0,1.0
2013-05-01,50.14,50.645,49.86,50.45,9679100,35.0555452027854,35.4086176066028,34.8597822858173,35.272282718,13844031.5559958,0.0,1.0
2013-05-02,52.18,53.21,51.95,52.75,16602700,36.4818178835528,37.2019457566855,36.3210126303291,36.8803352502379,23746867.2412448,0.0,1.0
2013-05-03,55.15,56.35,54.52,54.55,17089300,38.5583031099643,39.3972870398276,38.1178365467862,38.1388111450327,24442851.9665961,0.0,1.0
2013-05-06,54.43,55.6974,54.12,55.1801,13330700,38.0549127520464,38.941019612637,37.8381752368317,38.5793476235384,19066920.6293472,0.0,1.0
2013-05-07,53.13,54.6,52.82,54.37,14096100,37.1460134946946,38.173768808777,36.9292759794799,38.0129635555532,20161673.4217513,0.0,1.0
2013-05-08,52.38,53.41,51.99,53.13,12612500,36.6216485385301,37.3417764116627,36.3489787613245,37.1460134946946,18039678.0692417,0.0,1.0
2013-05-09,52.79,53.22,52.25,52.58,9815900,36.9083013812333,37.2089372894343,36.5307586127949,36.7614791935073,14039696.8055398,0.0,1.0
2013-05-10,52.88,53.1525,52.19,52.77,12752600,36.9712251759731,37.1617444433795,36.4888094163017,36.8943183157356,18240063.3138404,0.0,1.0
2013-05-13,54.47,55.09,52.93,53.12,14485400,38.0828788830419,38.5163539134712,37.0061828397174,37.1390219619457,20718489.808063,0.0,1.0
2013-05-14,56.25,56.27,54.4,54.49,16929400,39.327371712339,39.3413547778367,38.0339381537998,38.0968619485396,24214146.7516687,0.0,1.0
2013-05-15,56.36,57.1,55.09,56.34,16779100,39.4042785725764,39.9216519959921,38.5163539134712,39.3902955070787,23999172.4314462,0.0,1.0
2013-05-16,54.96,56.64,54.2,56.6,15554100,38.425463987736,39.6000414895445,37.8941074988226,39.5720753585491,22247053.055048,0.0,1.0
2013-05-17,56.3,56.43,54.65,55.48,13909500,39.3623293760833,39.4532193018185,38.2087264725213,38.7890236906767,19894779.1559261,0.0,1.0
2013-05-20,55.74,56.78,55.21,56.0901,9493700,38.9708035421471,39.6979229480286,38.6002523064575,39.2155771036847,13578853.6520088,0.0,1.0
2013-05-21,56.47,56.85,55.76,56.14,10085900,39.4811854328139,39.7468636772706,38.9847866076448,39.2504648521015,14425878.2191132,0.0,1.0
2013-05-22,55.93,58.065,55.62,57.0,12765800,39.1036426643754,40.5963349062571,38.8869051491608,39.8517366685035,18258943.2940596,0.0,1.0
2013-05-23,55.48,56.06,54.16,54.89,10768700,38.7890236906767,39.1945325901106,37.8661413678272,38.376523258494,15402488.1049946,0.0,1.0
2013-05-24,55.81,56.35,54.9,55.3,8745700,39.0197442713891,39.3972870398276,38.3835147912428,38.6631761011973,12508988.1062571,0.0,1.0
2013-05-28,56.18,56.82,55.61,56.68,8669400,39.278430983097,39.725889079024,38.8799136164119,39.62800762054,12399856.0993843,0.0,1.0
2013-05-29,55.63,56.19,54.85,55.94,9677700,38.8938966819096,39.2854225158458,38.3485571274985,39.1106341971243,13842029.1338514,0.0,1.0
2013-05-30,55.8,56.82,55.45,55.75,9719000,39.0127527386403,39.725889079024,38.7680490924302,38.977795074896,13901100.5871128,0.0,1.0
2013-05-31,54.48,56.21,54.48,56.21,11526200,38.0898704157907,39.2994055813435,38.0898704157907,39.2994055813435,16485941.5152979,0.0,1.0
2013-06-03,53.12,54.64,51.35,54.56,15319800,37.1390219619457,38.2017349397725,35.9015206653974,38.1458026777816,21911933.4061582,0.0,1.0
2013-06-04,52.32,53.69,51.92,53.125,11367200,36.5796993420369,37.5375393286307,36.3000380320825,37.1425177283201,16258523.571749,0.0,1.0
2013-06-05,50.12,52.66,49.26,51.6,18605900,35.0415621372876,36.8174114554981,34.4402903208857,36.076308984119,26612047.2696536,0.0,1.0
2013-06-06,51.35,51.68,49.66,50.38,14267400,35.9015206653974,36.1322412461098,34.7199516308401,35.223341988758,20406684.0741407,0.0,1.0
2013-06-07,52.892,53.41,51.81,51.88,12883500,36.9796150152717,37.3417764116627,36.223131171845,36.272071901087,18427289.784347,0.0,1.0
2013-06-10,52.44,53.56,52.11,53.55,8744200,36.6635977350232,37.4466494028956,36.4328771543108,37.4396578701467,12506842.6539595,0.0,1.0
2013-06-11,52.44,52.98,51.389,51.9001,7277900,36.6635977350232,37.0411405034617,35.928787643118,36.2861248819123,10409591.5179492,0.0,1.0
2013-06-12,51.17,53.055,51.14,52.83,9707600,35.775673075918,37.0935769990781,35.7546984776714,36.9362675122288,13884795.1496508,0.0,1.0
2013-06-13,51.95,52.1,50.68,51.25,9292700,36.3210126303291,36.425885621562,35.4330879712238,35.8316053379088,13291363.0441263,0.0,1.0
2013-06-14,52.23,52.79,51.85,51.89,6216700,36.5167755472972,36.9083013812333,36.2510973028405,36.2790634338359,8891755.53245233,0.0,1.0
2013-06-17,51.03,53.26,50.82,52.77,10079200,35.6777916174339,37.2369034204298,35.5309694297079,36.8943183157356,14416295.1988505,0.0,1.0
2013-06-18,51.94,52.05,50.87,50.87,6873600,36.3140210975802,36.3909279578177,35.5659270934522,35.5659270934522,9831320.60866126,0.0,1.0
2013-06-19,50.6,52.05,50.57,51.82,6406800,35.3771557092329,36.3909279578177,35.3561811109863,36.2301227045939,9163655.8536387,0.0,1.0
2013-06-20,49.35,50.45,49.02,50.19,11510700,34.5032141156254,35.272282718,34.272493534913,35.0905028665297,16463771.8415557,0.0,1.0
2013-06-21,48.83,49.93,48.08,49.63,20298000,34.1396544126847,34.9087230150593,33.6152894565201,34.6989770325935,29032260.4915337,0.0,1.0
2013-06-24,48.93,49.71,46.7,48.2,11453100,34.2095697401733,34.7549092945844,32.6504579371774,33.6991878495065,16381386.4733267,0.0,1.0
2013-06-25,49.78,50.88,49.31,49.41,12879000,34.8038500238264,35.572918626201,34.47524798463,34.5451633121186,18420853.4274541,0.0,1.0
2013-06-26,51.31,51.63,50.3,50.42,9904400,35.873554534402,36.0972835823655,35.1674097267671,35.2513081197534,14166278.4910999,0.0,1.0
2013-06-27,51.005,51.95,50.7,51.7,8249000,35.6603127855618,36.3210126303291,35.4470710367215,36.1462243116076,11798557.3354351,0.0,1.0
2013-06-28,51.27,51.61,50.62,50.95,9086200,35.8455884034066,36.0833005168678,35.3911387747306,35.621859355443,12996005.7778192,0.0,1.0
2013-07-01,51.655,52.8,51.53,51.97,9472900,36.1147624142377,36.9152929139822,36.0273682548769,36.3349956958268,13549103.3801483,0.0,1.0
2013-07-02,52.23,52.67,51.42,51.7,8566000,36.5167755472972,36.824402988247,35.9504613946395,36.1462243116076,12251962.921001,0.0,1.0
2013-07-03,51.98,52.34,51.63,52.01,2786800,36.3419872285756,36.5936824075346,36.0972835823655,36.3629618268222,3985964.30869082,0.0,1.0
2013-07-05,53.32,53.49,52.27,52.4,6126900,37.2788526169229,37.3977086736535,36.5447416782926,36.6356316040278,8763314.45490088,0.0,1.0
2013-07-08,53.32,53.96,53.21,53.6,10022700,37.2788526169229,37.72631071285,37.2019457566855,37.474615533891,14335483.1623064,0.0,1.0
2013-07-09,54.38,54.8,53.35,54.02,8202100,38.0199550883021,38.3135994637542,37.2998272151695,37.7682599093431,11731476.1935959,0.0,1.0
2013-07-10,55.33,55.5,54.19,54.39,8768300,38.6841506994438,38.8030067561745,37.8871159660738,38.026946621051,12541312.9208747,0.0,1.0
2013-07-11,55.85,56.25,55.39,56.03,11373200,39.0477104023846,39.327371712339,38.726099895937,39.1735579918641,16267105.3809396,0.0,1.0
2013-07-12,57.339,57.86,55.76,56.0,13267800,40.0887496286899,40.4530084849055,38.9847866076448,39.1525833936175,18976954.6629998,0.0,1.0
2013-07-15,57.66,57.7178,56.82,57.2,7637500,40.3131778299283,40.3535888892167,39.725889079024,39.9915673234807,10923927.9487678,0.0,1.0
2013-07-16,57.14,57.765,56.78,57.55,8831400,39.9496181269875,40.3865889237913,39.6979229480286,40.2362709696908,12631564.9475284,0.0,1.0
2013-07-17,57.75,57.77,57.1114,57.37,9123400,40.376101624668,40.3900846901657,39.9296223433258,40.1104233802113,13049212.9948004,0.0,1.0
2013-07-18,58.22,58.44,57.56,57.85,8821500,40.7047036638644,40.8585173843394,40.2432625024397,40.4460169521566,12617404.962364,0.0,1.0
2013-07-19,60.1,60.51,57.49,58.58,14574100,42.0191118206502,42.3057646633535,40.1943217731977,40.9563988428234,20845357.5539295,0.0,1.0
2013-07-22,59.71,60.46,58.61,59.71,12171600,41.7464420434446,42.2708069996091,40.97737344107,41.7464420434446,17409058.1238916,0.0,1.0
2013-07-23,59.12,60.15,59.05,59.99,10997200,41.3339416112619,42.0540694843945,41.2850008820199,41.9422049604127,15729312.0050002,0.0,1.0
2013-07-24,59.88,60.13,59.05,59.71,9589400,41.8652981001753,42.0400864188968,41.2850008820199,41.7464420434446,13715733.5085976,0.0,1.0
2013-07-25,60.86,61.14,58.81,60.12,11325400,42.5504683095636,42.7462312265316,41.1172040960472,42.0330948861479,16198736.9677217,0.0,1.0
2013-07-26,62.57,64.04,61.58,63.82,14716300,43.7460204096187,44.7737757237011,43.0538586674815,44.6199620032262,21048746.4317449,0.0,1.0
2013-07-29,62.02,62.82,61.57,62.6,10264600,43.3614861084314,43.9208087283402,43.0468671347326,43.7669950078652,14681473.1028376,0.0,1.0
2013-07-30,61.73,62.28,61.46,62.0,11134400,43.1587316587144,43.5432659599017,42.9699602744952,43.3475030429336,15925549.3751568,0.0,1.0
2013-07-31,61.4,62.2,61.36,62.1,8423200,42.928011078002,43.4873336979108,42.9000449470066,43.4174183704222,12047715.8622666,0.0,1.0
2013-08-01,62.0,62.2,60.97,62.05,7726300,43.3475030429336,43.4873336979108,42.627375169801,43.3824607066779,11050938.7247875,0.0,1.0
2013-08-02,61.75,61.95,61.28,61.86,5614300,43.1727147242121,43.3125453791893,42.8441126850157,43.2496215844496,8030141.88972401,0.0,1.0
2013-08-05,60.95,61.9,60.43,61.75,6105100,42.6133921043033,43.277587715445,42.2498324013626,43.1727147242121,8732133.88150865,0.0,1.0
2013-08-06,59.98,60.92,59.18,60.92,8579000,41.9352134276639,42.5924175060567,41.375890807755,42.5924175060567,12270556.8409138,0.0,1.0
2013-08-07,60.22,60.47,59.2,60.13,9417900,42.1030102136365,42.277798532358,41.3898738732528,42.0400864188968,13470436.7959018,0.0,1.0
2013-08-08,59.3,60.78,59.29,60.5,8283700,41.4597892007414,42.4945360475727,41.4527976679925,42.2987731306046,11848188.7985869,0.0,1.0
2013-08-09,59.21,60.23,58.57,58.8201,5666200,41.3968654060016,42.1100017463854,40.9494073100746,41.1242655441236,8104374.53922202,0.0,1.0
2013-08-12,58.9,59.14,58.32,58.86,6263600,41.1801278907869,41.3479246767596,40.7746189913531,41.1521617597915,8958836.6742916,0.0,1.0
2013-08-13,58.93,59.45,58.2219,59.1,4565900,41.2011024890335,41.5646621919743,40.7060320550867,41.3199585457642,6530613.76383358,0.0,1.0
2013-08-14,58.17,59.56,58.14,59.11,5155200,40.6697460001201,41.6415690522117,40.6487714018736,41.326950078513,7373490.45649595,0.0,1.0
2013-08-15,56.89,57.65,55.96,57.37,7345200,39.774829808266,40.3061862971794,39.124617262622,40.1104233802113,10505850.8110362,0.0,1.0
2013-08-16,56.91,57.7268,56.25,56.76,7598300,39.7888128737638,40.3598812686907,39.327371712339,39.6839398825309,10867860.128723,0.0,1.0
2013-08-19,57.34,58.13,56.75,56.84,5518000,40.0894487819647,40.6417798691247,39.676948349782,39.7398721445217,7892403.85221615,0.0,1.0
2013-08-20,58.0,58.55,57.31,57.31,5349400,40.5508899433895,40.9354242445768,40.0684741837182,40.0684741837182,7651255.01396249,0.0,1.0
2013-08-21,58.69,59.5399,57.429,57.7,10075700,41.0333057030609,41.6275160713865,40.1516734234296,40.3411439609237,14411289.1434893,0.0,1.0
2013-08-22,59.93,59.98,58.7,58.75,4750500,41.9002557639196,41.9352134276639,41.0402972358097,41.075254899554,6794647.42659527,0.0,1.0
2013-08-23,59.64,60.12,59.47,59.99,6215500,41.6975013142026,42.0330948861479,41.578645257472,41.9422049604127,8890039.17061424,0.0,1.0
2013-08-26,60.42,60.99,59.6,59.82,6619100,42.2428408686137,42.6413582352987,41.6695351832072,41.8233489036821,9467308.86882998,0.0,1.0
2013-08-27,58.74,59.83,58.57,59.8,6127400,41.0682633668052,41.830340436431,40.9494073100746,41.8093658381844,8764029.60566675,0.0,1.0
2013-08-28,60.44,61.04,58.5,58.83,8862800,42.2568239341114,42.676315899043,40.9004665808325,41.1311871615449,12676476.4156254,0.0,1.0
2013-08-29,60.93,61.2825,59.91,60.13,5500100,42.5994090388056,42.8458605682029,41.8862726984218,42.0400864188968,7866801.45479774,0.0,1.0
2013-08-30,60.27,61.16,59.96,61.16,5545400,42.1379678773808,42.7602142920294,41.9212303621661,42.7602142920294,7931594.11418618,0.0,1.0
2013-09-03,60.92,61.6,60.25,60.9,7068700,42.5924175060567,43.0678417329792,42.1239848118831,42.578434440559,10110372.4375064,0.0,1.0
2013-09-04,61.11,61.46,60.36,60.8,7264000,42.7252566282851,42.9699602744952,42.2008916721205,42.5085191130704,10389710.3266578,0.0,1.0
2013-09-05,61.07,61.3,60.5101,61.19,4951900,42.6972904972896,42.8580957505134,42.3058345786809,42.7811888902759,7082710.15509045,0.0,1.0
2013-09-06,61.12,61.48,59.42,61.35,8284700,42.7322481610339,42.9839433399929,41.5436875937277,42.8930534142577,11849619.1001187,0.0,1.0
2013-09-09,62.66,62.66,61.08,61.08,5751200,43.8089442043584,43.8089442043584,42.7042820300385,42.7042820300385,8225950.16942107,0.0,1.0
2013-09-10,62.86,63.56,62.45,63.16,4835000,43.9487748593356,44.4381821517558,43.6621220166323,44.1585208418014,6915507.90602846,0.0,1.0
2013-09-11,62.93,63.3,62.18,63.12,5462000,43.9977155885776,44.2564023002855,43.4733506324131,44.130554710806,7812306.96643794,0.0,1.0
2013-09-12,63.185,63.49,62.28,63.0,4853700,44.1759996736736,44.3892414225138,43.5432659599017,44.0466563178197,6942254.54467224,0.0,1.0
2013-09-13,63.53,63.62,62.715,63.53,3839800,44.4172075535093,44.480131348249,43.8473976344771,44.4172075535093,5492071.82162731,0.0,1.0
2013-09-16,63.02,64.21,62.579,64.08,7037400,44.0606393833174,44.8926317804317,43.7523127890926,44.8017418546966,10065603.9995625,0.0,1.0
2013-09-17,62.69,63.38,62.36,62.9,5631400,43.829918802605,44.3123345622763,43.5991982218926,43.9767409903311,8054600.04591699,0.0,1.0
2013-09-18,64.28,64.52,62.58,62.83,7916500,44.9415725096738,45.1093692956464,43.7530119423675,43.927800261089,11322982.076127,0.0,1.0
2013-09-19,64.32,64.74,63.64,64.62,5450300,44.9695386406692,45.2631830161213,44.4941144137467,45.179284623135,7795572.43851642,0.0,1.0
2013-09-20,63.86,64.48,63.8,64.41,9073800,44.6479281342216,45.081403164651,44.6059789377285,45.032462435409,12978270.0388254,0.0,1.0
2013-09-23,62.58,63.6978,62.33,63.43,5998800,43.7530119423675,44.5345254730351,43.578223623646,44.3472922260206,8580092.82868325,0.0,1.0
2013-09-24,62.74,63.16,62.36,62.63,5175000,43.8648764663493,44.1585208418014,43.5991982218926,43.7879696061118,7401810.42682466,0.0,1.0
2013-09-25,61.73,62.74,61.71,62.63,5358300,43.1587316587144,43.8648764663493,43.1447485932167,43.7879696061118,7663984.69759509,0.0,1.0
2013-09-26,62.8,63.2,62.0501,62.35,4672200,43.9068256628425,44.1864869727969,43.3825306220054,43.5922066891437,6682654.81665897,0.0,1.0
2013-09-27,63.54,63.93,62.15,62.36,5632700,44.4241990862581,44.6968688634637,43.4523760341665,43.5991982218926,8056459.43790827,0.0,1.0
2013-09-30,62.87,63.6999,62.0,62.1501,7887300,43.9557663920845,44.5359936949124,43.3475030429336,43.452445949494,11281217.2713998,0.0,1.0
2013-10-01,62.8,63.36,62.3,63.02,6773000,43.9068256628425,44.2983514967786,43.5572490253994,44.0606393833174,9687432.27456684,0.0,1.0
2013-10-02,62.4,62.69,61.9,62.38,5045800,43.627164352888,43.829918802605,43.277587715445,43.6131812873903,7217015.46892211,0.0,1.0
2013-10-03,61.71,62.7,61.37,62.29,6715000,43.1447485932167,43.8369103353538,42.9070364797554,43.5502574926506,9604474.78572514,0.0,1.0
2013-10-04,63.04,63.06,61.63,61.63,6351200,44.0746224488151,44.0886055143128,43.0888163312258,43.0888163312258,9084131.0884732,0.0,1.0
2013-10-07,61.77,62.55,61.66,62.15,8070600,43.1866977897098,43.7320373441209,43.1097909294724,43.4523760341665,11543391.5421703,0.0,1.0
2013-10-08,59.38,61.88,59.3,61.84,9671000,41.5157214627322,43.2636046499473,41.4597892007414,43.2356385189519,13832446.1135887,0.0,1.0
2013-10-09,58.9,60.24,58.81,59.81,15313300,41.1801278907869,42.1169932791342,41.1172040960472,41.8163573709332,21902636.4462018,0.0,1.0
2013-10-10,62.74,62.8,61.15,61.63,15240300,43.8648764663493,43.9068256628425,42.7532227592805,43.0888163312258,21798224.4343837,0.0,1.0
2013-10-11,62.69,63.48,62.38,62.94,8092400,43.829918802605,44.3822498897649,43.6131812873903,44.0047071213265,11574572.1155625,0.0,1.0
2013-10-14,63.87,63.88,61.81,62.465,8669400,44.6549196669705,44.6619111997194,43.2146639207053,43.6726093157556,12399856.0993843,0.0,1.0
2013-10-15,63.6,64.725,63.43,63.45,8003800,44.4661482827513,45.252695716998,44.3472922260206,44.3612752915184,11447847.3998491,0.0,1.0
2013-10-16,65.65,65.74,63.85,64.06,8336700,45.8994124962676,45.9623362910074,44.6409366014728,44.7877587891988,11923994.7797699,0.0,1.0
2013-10-17,67.36,67.38,65.26,65.7,7651400,47.0949645963227,47.1089476618204,45.6267427190621,45.9343701600119,10943809.1400592,0.0,1.0
2013-10-18,68.21,68.45,66.49,67.27,15446800,47.6892448799758,47.8570416659485,46.4867012471719,47.032040801583,22093581.7006909,0.0,1.0
2013-10-21,66.99,68.35,66.63,68.11,9685200,46.8362778846149,47.7871263384599,46.5845827056559,47.6193295524873,13852756.3953396,0.0,1.0
2013-10-22,68.09,68.25,66.64,67.01,6873000,47.6053464869895,47.7172110109713,46.5915742384048,46.8502609501126,9830462.42774221,0.0,1.0
2013-10-23,69.01,69.35,68.03,68.46,9770300,48.2485674998847,48.4862796133459,47.5633972904964,47.8640331986974,13974475.0556918,0.0,1.0
2013-10-24,69.83,70.135,68.9511,69.44,10476900,48.8218731852912,49.0351149341315,48.2073873719939,48.5492034080857,14985126.1180289,0.0,1.0
2013-10-25,69.68,70.3,68.2,70.12,9458300,48.7170001940583,49.1504752244876,47.682253347227,49.0246276350082,13528220.9777847,0.0,1.0
2013-10-28,68.731,70.4,68.61,70.0,7013300,48.0535037361915,49.2203905519763,47.9689061899303,48.9407292420218,10031133.7326472,0.0,1.0
2013-10-29,69.5,69.56,68.23,68.79,6255900,48.5911526045788,48.633101801072,47.7032279454736,48.0947537794097,8947823.35249709,0.0,1.0
2013-10-30,72.67,73.2,71.43,71.89,16630600,50.8074684859675,51.1780197216571,49.9405184251089,50.2621289315564,23786772.6539807,0.0,1.0
2013-10-31,71.175,72.77,70.97,72.76,12730300,49.7622343400129,50.8773838134561,49.6189079186613,50.8703922807073,18208167.5896823,0.0,1.0
2013-11-01,70.97,71.494,70.42,71.39,9395500,49.6189079186613,49.9852642347016,49.234373617474,49.9125522941134,13438398.0415906,0.0,1.0
2013-11-04,69.34,71.25,69.32,71.13,9332700,48.4792880805971,49.8146708356294,48.4653050150993,49.730772442643,13348575.1053964,0.0,1.0
2013-11-05,69.54,70.04,69.25,69.49,7102200,48.6191187355743,48.9686953730173,48.4163642858573,48.58416107183,10158287.5388201,0.0,1.0
2013-11-06,67.365,69.9599,67.21,69.66,11095700,47.0984603626972,48.9126931956989,46.9900916050898,48.7030171285606,15870196.7058779,0.0,1.0
2013-11-07,65.63,68.44,65.53,67.9,13750800,45.8854294307699,47.8500501331996,45.8155141032813,47.4725073647612,19667790.3028368,0.0,1.0
2013-11-08,67.37,67.58,66.25,66.5,12507100,47.1019561290716,47.2487783167977,46.3189044611992,46.4936927799207,17888924.2877949,0.0,1.0
2013-11-11,67.51,68.08,67.22,67.74,9444800,47.1998375875556,47.5983549542407,46.9970831378387,47.3606428407794,13508911.907106,0.0,1.0
2013-11-12,67.61,67.839,67.16,67.18,8446100,47.2697529150442,47.4298590149931,46.9551339413455,46.9691170068432,12080469.7673437,0.0,1.0
2013-11-13,68.5,68.51,67.06,67.86,11909400,47.8919993296928,47.8989908624417,46.8852186138569,47.4445412337657,17034033.0622658,0.0,1.0
2013-11-14,68.98,69.27,68.58,68.78,9619800,48.2275929016381,48.430347351355,47.9479315916837,48.0877622466609,13759214.6751629,0.0,1.0
2013-11-15,69.89,69.9,68.5801,69.46,9383800,48.8638223817844,48.8708139145332,47.9480015070112,48.5631864735834,13421663.513669,0.0,1.0
2013-11-18,68.97,70.74,68.75,70.53,8781100,48.2206013688892,49.4581026654375,48.0667876484143,49.3112804777114,12559620.7804812,0.0,1.0
2013-11-19,69.66,69.8584,68.35,68.8,7336500,48.7030171285606,48.841729138298,47.7871263384599,48.1017453121586,10493407.18771,0.0,1.0
2013-11-20,71.08,71.465,69.85,70.19,10245300,49.6958147788987,49.9649887897299,48.8358562507889,49.0735683642502,14653868.2832747,0.0,1.0
2013-11-21,71.63,71.87,71.21,71.22,9155300,50.0803490800861,50.2481458660587,49.7867047046339,49.7936962373828,13094839.6136633,0.0,1.0
2013-11-22,74.27,75.21,72.85,72.86,18519700,51.9261137257852,52.583317804178,50.933316075447,50.9403076081959,26488755.2776164,0.0,1.0
2013-11-25,74.6,75.43,74.44,75.4199,12257400,52.1568343064976,52.737131524653,52.0449697825158,52.7300700765766,17531777.9953161,0.0,1.0
2013-11-26,74.37,75.06,74.115,74.83,9030800,51.9960290532738,52.4784448129451,51.8177449681778,52.3176395597213,12916767.07296,0.0,1.0
2013-11-27,74.63,75.3,74.17,74.75,8228900,52.1778089047441,52.6462415989178,51.8561983982966,52.2617072977305,11769808.2746469,0.0,1.0
2013-11-29,74.81,75.25,74.77,75.0,4900300,52.3036564942236,52.6112839351735,52.2756903632282,52.436495616452,7008906.59605196,0.0,1.0
2013-12-02,74.52,74.97,73.61,74.84,11734800,52.1009020445067,52.4155210182054,51.4646725643604,52.3246310924702,16784302.4148216,0.0,1.0
2013-12-03,72.42,74.06,72.36,73.92,12863900,50.632680167246,51.7792915380591,50.5907309707529,51.6814100795751,18399255.8743246,0.0,1.0
2013-12-04,72.47,72.89,71.5,72.02,11241700,50.6676378309903,50.9612822064425,49.9894591543509,50.3530188572916,16079020.729514,0.0,1.0
2013-12-05,73.19,73.37,72.09,72.62,9662700,51.1710281889083,51.2968757783878,50.4019595865336,50.7725108222232,13820574.6108751,0.0,1.0
2013-12-06,73.99,74.13,73.075,74.06,11554900,51.7303508088171,51.8282322673011,51.0906255622964,51.7792915380591,16526991.1692592,0.0,1.0
2013-12-09,75.19,76.11,74.23,76.07,17248700,52.5693347386803,53.2125557515755,51.8981475947897,53.18458962058,24670842.0307576,0.0,1.0
2013-12-10,72.81,75.1,70.23,75.0,25872900,50.9053499444516,52.5064109439406,49.1015344952456,52.436495616452,37006048.5009066,0.0,1.0
2013-12-11,70.61,73.07,70.48,72.96,16840400,49.3672127397023,51.0871297959219,49.2763228139671,51.0102229356845,24086849.9153426,0.0,1.0
2013-12-12,70.27,71.21,70.05,70.39,12064600,49.1295006262411,49.7867047046339,48.9756869057661,49.2133990192274,17256015.859994,0.0,1.0
2013-12-13,71.4,71.615,70.14,71.21,11343000,49.9195438268623,50.0698617809628,49.0386107005059,49.7867047046339,16223910.2746806,0.0,1.0
2013-12-16,71.42,72.36,71.34,72.03,12025400,49.93352689236,50.5907309707529,49.8775946303691,50.3600103900405,17199948.0399492,0.0,1.0
2013-12-17,70.08,71.74,69.045,71.72,12247500,48.9966615040127,50.1572559403235,48.2730378645057,50.1432728748258,17517618.0101517,0.0,1.0
2013-12-18,73.59,73.68,70.62,72.28,17907500,51.4506894988627,51.5136132936024,49.3742042724512,50.534798708762,25613124.6798768,0.0,1.0
2013-12-19,73.43,74.88,73.0,73.03,10040500,51.3388249748809,52.3525972234656,51.0381890666799,51.0591636649265,14360942.5295716,0.0,1.0
2013-12-20,74.66,75.08,73.73,73.95,14893400,52.1987835029907,52.4924278784429,51.5485709573467,51.7023846778216,21302052.8330185,0.0,1.0
2013-12-23,74.99,75.8,74.68,75.35,7545000,52.4295040837031,52.9958182363608,52.2127665684884,52.6811992626621,10791625.0570806,0.0,1.0
2013-12-24,74.96,75.03,74.21,74.99,4530700,52.4085294854565,52.4574702146986,51.884164529292,52.4295040837031,6480267.14991585,0.0,1.0
2013-12-26,75.2,75.345,74.6698,74.975,4852200,52.5763262714292,52.6777034962876,52.2056352050846,52.4190167845798,6940109.09237461,0.0,1.0
2013-12-27,74.45,75.36,74.25,75.36,4913900,52.0519613152647,52.6881907954109,51.9121306602875,52.6881907954109,7028358.69688381,0.0,1.0
2013-12-30,75.08,75.25,74.22,74.67,5899800,52.4924278784429,52.6112839351735,51.8911560620409,52.2057750357396,8438492.97703964,0.0,1.0
2013-12-31,75.1,75.25,74.16,75.07,6679700,52.5064109439406,52.6112839351735,51.8492068655477,52.485436345694,9553985.14165424,0.0,1.0
2014-01-02,75.21,75.59,74.39,75.205,8279300,52.583317804178,52.8489960486347,52.0100121187715,52.5798220378036,11841895.4718472,0.0,1.0
2014-01-03,74.32,75.25,74.23,75.21,6561500,51.9610713895295,52.6112839351735,51.8981475947897,52.583317804178,9384923.50060097,0.0,1.0
2014-01-06,73.24,74.69,72.73,74.58,8346000,51.2059858526526,52.2197581012373,50.8494176824607,52.1428512409998,11937296.5840152,0.0,1.0
2014-01-07,72.78,73.87,72.71,73.5,8513000,50.884375346205,51.6464524158308,50.835434616963,51.3877657041229,12176156.939818,0.0,1.0
2014-01-08,73.46,74.38,72.53,73.17,11063200,51.3597995731275,52.0030205860226,50.7095870274835,51.1570451234105,15823711.906096,0.0,1.0
2014-01-09,74.3,75.06,73.77,74.23,8825500,51.9470883240317,52.4784448129451,51.5765370883422,51.8981475947897,12623126.168491,0.0,1.0
2014-01-10,74.87,75.04,73.52,75.0,8471300,52.3456056907168,52.4644617474474,51.4017487696206,52.436495616452,12116513.3659439,0.0,1.0
2014-01-13,73.14,75.28,72.6,75.15,9130400,51.136070525164,52.6322585334201,50.7585277567255,52.5413686076849,13059225.1055227,0.0,1.0
2014-01-14,74.99,75.167,72.82,73.55,11265200,52.4295040837031,52.5532542133579,50.9123414772004,51.4227233678672,16112632.8155102,0.0,1.0
2014-01-15,75.23,75.41,74.43,75.22,10223900,52.5973008696758,52.7231484591552,52.0379782497669,52.5903093369269,14623259.8304952,0.0,1.0
2014-01-16,77.9,79.02,75.3,75.39,20728500,54.4640401136215,55.2470917814938,52.6462415989178,52.7091653936575,29648005.3009536,0.0,1.0
2014-01-17,78.4,79.06,77.44,77.89,11843300,54.8136167510645,55.2750579124892,54.1424296071739,54.4570485808726,16939490.1310169,0.0,1.0
2014-01-21,81.58,81.58,79.42,79.75,13026200,57.036924165202,57.036924165202,55.5267530914482,55.7574736721606,18631393.8129282,0.0,1.0
2014-01-22,82.18,84.4,81.89,83.72,17385400,57.4564161301336,59.0085364003806,57.2536616804167,58.5331121734581,24866364.2501483,0.0,1.0
2014-01-23,82.15,82.28,80.911,81.8,10756500,57.4354415318871,57.5263314576222,56.5691906243033,57.1907378856769,15385038.4263071,0.0,1.0
2014-01-24,80.62,82.68,79.75,81.76,13269300,56.3657370213114,57.8059927675767,55.7574736721606,57.1627717546815,18979100.1152975,0.0,1.0
2014-01-27,78.86,80.76,77.59,80.76,13638100,55.135227257512,56.4636184797955,54.2473025984068,56.4636184797955,19506595.3202082,0.0,1.0
2014-01-28,80.67,81.1692,79.82,80.6,10284700,56.4006946850557,56.7497119998788,55.8064144014026,56.3517539558137,14710222.1636258,0.0,1.0
2014-01-29,79.85,81.09,78.9608,80.01,10140000,55.8273889996492,56.6943390605079,55.2057019076205,55.939253523631,14503257.5319811,0.0,1.0
2014-01-30,81.52,82.2,80.65,80.7,10162700,56.9949749687089,57.4703991956314,56.386711619558,56.4216692833023,14535725.3767519,0.0,1.0
2014-01-31,80.65,81.75,79.345,79.97,10819500,56.386711619558,57.1557802219326,55.4743165958318,55.9112873926355,15475147.4228076,0.0,1.0
2014-02-03,78.83,81.865,78.59,81.77,14336700,55.1142526592654,57.2361828485445,54.9464558732928,57.1697632874304,20505803.9702913,0.0,1.0
2014-02-04,82.02,82.06,79.85,80.18,15478300,57.3445516061519,57.3725177371473,55.8273889996492,56.0581095803616,22138636.1989411,0.0,1.0
2014-02-05,78.15,82.0,76.7101,81.98,23469100,54.638828432343,57.3305685406542,53.6321176318346,57.3165854751564,33567889.6788774,0.0,1.0
2014-02-06,76.5,79.5,76.26,78.5,17193800,53.485225528781,55.5826853534391,53.3174287428084,54.8835320785531,24592318.4766643,0.0,1.0
2014-02-07,78.75,78.81,75.7,77.65,16074200,55.0583203972746,55.1002695937677,52.9259029088722,54.2892517948999,22990952.881713,0.0,1.0
2014-02-10,80.98,81.13,78.8,79.34,10487600,56.6174322002704,56.7223051915033,55.0932780610189,55.4708208294573,15000430.3444186,0.0,1.0
2014-02-11,81.8,82.04,80.89,81.12,12608600,57.1907378856769,57.3585346716496,56.5545084055307,56.7153136587545,18034099.8932679,0.0,1.0
2014-02-12,82.0,82.93,81.61,82.25,9490300,57.3305685406542,57.9807810862982,57.0578987634486,57.5053568593757,13573990.6268008,0.0,1.0
2014-02-13,82.55,82.62,80.9,81.1,8964800,57.7151028418415,57.7640435710835,56.5614999382795,56.7013305932567,12822367.1718643,0.0,1.0
2014-02-14,81.21,82.85,80.63,82.81,10425700,56.7782374534942,57.9248488243073,56.3727285540603,57.8968826933118,14911894.6796031,0.0,1.0
2014-02-18,83.81,83.98,81.6725,81.92,15019700,58.5960359681979,58.7148920249285,57.101595843129,57.2746362786633,21482699.9164789,0.0,1.0
2014-02-19,82.7,83.8,82.3,83.65,9752400,57.8199758330744,58.589044435449,57.54031452312,58.4841714442161,13948872.6582734,0.0,1.0
2014-02-20,82.81,83.2,81.88,82.7,8962700,57.8968826933118,58.1695524705174,57.2466701476678,57.8199758330744,12819363.5386476,0.0,1.0
2014-02-21,82.59,83.62,82.58,83.54,11015000,57.7430689728369,58.4631968459695,57.736077440088,58.4072645839786,15754771.3722654,0.0,1.0
2014-02-24,83.57,84.06,82.8,82.99,9098200,58.4282391822252,58.7708242869194,57.889891160563,58.0227302827913,13013169.3962002,0.0,1.0
2014-02-25,83.95,84.88,83.07,84.1375,8351300,58.6939174266819,59.3441299723259,58.0786625447822,58.825008665723,11944877.1821335,0.0,1.0
2014-02-26,83.81,84.5,83.31,84.05,11908500,58.5960359681979,59.0784517278692,58.2464593307549,58.7638327541705,17032745.7908872,0.0,1.0
2014-02-27,83.65,84.0,82.5,83.65,11003900,58.4841714442161,58.7288750904262,57.6801451780972,58.4841714442161,15738895.025263,0.0,1.0
2014-02-28,82.79,84.2,81.8,83.79,12503600,57.8828996278141,58.8687057454034,57.1907378856769,58.5820529027001,17883918.2324338,0.0,1.0
2014-03-03,81.45,82.9,81.0,82.79,12024000,56.9460342394668,57.9598064880516,56.6314152657681,57.8828996278141,17197945.6178048,0.0,1.0
2014-03-04,82.9401,83.36,82.56,82.86,8220800,57.9878425343745,58.2814169944991,57.7220943745903,57.9318403570561,11758222.8322397,0.0,1.0
2014-03-05,82.87,83.44,82.73,83.02,6590400,57.938831889805,58.33734925649,57.840950431321,58.0437048810379,9426259.21486865,0.0,1.0
2014-03-06,79.92,83.4199,78.5,83.22,21950000,55.8763297288912,58.3232962756648,54.8835320785531,58.1835355360151,31395118.6219906,0.0,1.0
2014-03-07,79.58,81.35,77.81,81.21,20459900,55.63861761543,56.8761189119782,54.4011163188817,56.7782374534942,29263826.3095246,0.0,1.0
2014-03-10,80.23,80.3,78.35,79.4,8661900,56.0930672441059,56.1420079733479,54.7786590873202,55.5127700259505,12389128.8378961,0.0,1.0
2014-03-11,79.84,80.57,79.32,80.35,10569900,55.8203974669003,56.3307793575671,55.4568377639596,56.1769656370922,15118144.1604819,0.0,1.0
2014-03-12,79.72,80.3,78.62,79.3601,9671400,55.736499073914,56.1420079733479,54.9674304715394,55.4848738102825,13833018.2342014,0.0,1.0
2014-03-13,78.01,80.47,77.563,80.26,10600700,54.5409469738589,56.2608640300785,54.2284254599849,56.1140418423525,15162197.4476599,0.0,1.0
2014-03-14,75.05,77.1,74.55,76.99,18775000,52.4714532801963,53.9047174937126,52.1218766427533,53.8278106334752,26853911.258673,0.0,1.0
2014-03-17,75.45,76.86,75.08,75.96,14099000,52.7511145901507,53.73692070774,52.4924278784429,53.1076827603425,20165821.2961934,0.0,1.0
2014-03-18,77.77,78.06,75.51,75.5401,10327000,54.3731501878863,54.5759046376032,52.7930637866438,52.8141083002179,14770723.918419,0.0,1.0
2014-03-19,76.54,78.6,76.01,78.2,11155700,53.5131916597765,54.9534474060417,53.1426404240869,54.6737860960873,15956014.7977832,0.0,1.0
2014-03-20,75.525,76.65,74.86,76.5,12148300,52.8035510857671,53.5900985200139,52.3386141579679,53.485225528781,17375732.0982018,0.0,1.0
2014-03-21,72.07,76.2,70.85,75.67,36979700,50.3879765210359,53.2754795463152,49.535009525675,52.9049283106256,52892121.5537871,0.0,1.0
2014-03-24,72.13,72.89,68.8101,72.54,29285300,50.4299257175291,50.9612822064425,48.108806760235,50.7165785602323,41886809.4478625,0.0,1.0
2014-03-25,73.03,74.3,71.9,72.6,19176900,51.0591636649265,51.9470883240317,50.2691204643053,50.7585277567255,27428749.4442848,0.0,1.0
2014-03-26,72.78,75.01,72.77,73.72,15708700,50.884375346205,52.4434871492008,50.8773838134561,51.5415794245979,22468177.6718571,0.0,1.0
2014-03-27,71.41,73.34,70.59,72.38,17749700,49.9265353596111,51.2759011801412,49.3532296742046,50.6047140362506,25387423.0981661,0.0,1.0
2014-03-28,68.55,71.11,67.6313,70.62,29246100,47.9269569934371,49.7167893771453,47.2846448797993,49.3742042724512,41830741.6278177,0.0,1.0
2014-03-31,70.86,71.0,69.17,69.17,18594900,49.5420010584238,49.6398825169079,48.3604320238664,48.3604320238664,26596313.9528043,0.0,1.0
2014-04-01,73.64,73.881,72.14,73.34,19497100,51.485647162607,51.6541431018545,50.4369172502779,51.2759011801412,27886731.9947523,0.0,1.0
2014-04-02,73.96,75.25,73.34,75.16,15992800,51.7093762105705,52.6112839351735,51.2759011801412,52.5483601404337,22874526.3370283,0.0,1.0
2014-04-03,74.0,75.18,72.29,75.16,15989400,51.7373423415659,52.5623432059315,50.5417902415108,52.5483601404337,22869663.3118204,0.0,1.0
2014-04-04,72.2,75.25,71.52,74.91,19387500,50.4788664467711,52.6112839351735,50.0034422198486,52.3735718217122,27729970.9468721,0.0,1.0
2014-04-07,72.23,73.73,70.72,71.92,16037200,50.4998410450177,51.5485709573467,49.4441195999398,50.283103529803,22938031.7250382,0.0,1.0
2014-04-08,70.01,71.71,69.28,71.71,25269000,48.9477207747707,50.1362813420769,48.4373388841039,50.1362813420769,36142289.4058807,0.0,1.0
2014-04-09,70.65,71.29,69.86,70.5,20688600,49.3951788706978,49.8426369666248,48.8428477835378,49.2903058794649,29590936.2698366,0.0,1.0
2014-04-10,65.48,71.23,64.81,70.8,43152600,45.780556439537,49.8006877701317,45.3121237453634,49.5000518619307,61721229.8791486,0.0,1.0
2014-04-11,66.03,68.94,63.5,64.19,35988700,46.1650907407243,48.1996267706427,44.3962329552627,44.878648714934,51474692.7358193,0.0,1.0
2014-04-14,66.79,68.39,65.7404,67.79,17988000,46.6964472296377,47.8150924694553,45.9626159523173,47.3956005045237,25728263.953183,0.0,1.0
2014-04-15,68.17,69.14,65.5899,67.55,21802600,47.6612787489804,48.3394574256199,45.857393384447,47.2278037185511,31184292.1762101,0.0,1.0
2014-04-16,69.28,69.89,68.34,69.32,17266400,48.4373388841039,48.8638223817844,47.780134805711,48.4653050150993,24696158.3678696,0.0,1.0
2014-04-17,70.0,70.64,69.09,69.37,17548400,48.9407292420218,49.3881873379489,48.3044997618756,48.5002626788436,25099503.3998242,0.0,1.0
2014-04-21,71.6,71.99,69.4,70.38,17973500,50.0593744818395,50.332044259045,48.5212372770902,49.2064074864785,25707524.5809726,0.0,1.0
2014-04-22,72.86,73.26,71.85,72.86,29207300,50.9403076081959,51.2199689181503,50.234162800561,50.9403076081959,41775245.9283857,0.0,1.0
2014-04-23,73.86,75.88,73.76,75.73,35411800,51.6394608830819,53.0517504983517,51.5695455555933,52.9468775071188,50649551.7821507,0.0,1.0
2014-04-24,74.08,75.0,71.63,74.93,22098100,51.7932746035568,52.436495616452,50.0803490800861,52.38755488721,31606946.2788433,0.0,1.0
2014-04-25,73.9,74.88,73.432,74.02,22726800,51.6674270140773,52.3525972234656,51.3402232814307,51.7513254070637,32506176.8518568,0.0,1.0
2014-04-28,74.08,76.8,72.7736,74.85,22497800,51.7932746035568,53.6949715112468,50.8799007652457,52.3316226252191,32178637.8010852,0.0,1.0
2014-04-29,76.24,76.38,74.0,74.67,15865700,53.3034456773106,53.4013271357947,51.7373423415659,52.2057750357396,22692735.0123424,0.0,1.0
2014-04-30,78.49,78.6651,75.49,76.15,20165300,54.8765405458042,54.9989622842367,52.7790807211461,53.2405218825709,28842459.47827,0.0,1.0
2014-05-01,79.02,79.89,77.83,78.62,15970200,55.2470917814938,55.8553551306446,54.4150993843794,54.9674304715394,22842201.5224107,0.0,1.0
2014-05-02,77.71,79.4999,76.65,79.3,16772700,54.3312009913931,55.5826154381116,53.5900985200139,55.4428546984619,23990018.5016429,0.0,1.0
2014-05-05,79.83,79.91,76.6301,76.73,14085700,55.8134059341515,55.8693381961424,53.5761853698437,53.6460307820048,20146798.2858211,0.0,1.0
2014-05-06,78.32,79.92,78.23,79.74,10990500,54.7576844890736,55.8763297288912,54.6947606943338,55.7504821394117,15719728.9847375,0.0,1.0
2014-05-07,78.77,79.23,76.8,79.0,14664700,55.0723034627723,55.3939139692199,53.6949715112468,55.2331087159961,20974942.8727064,0.0,1.0
2014-05-08,78.73,80.28,78.2,78.88,13777000,55.0443373317769,56.1280249078502,54.6737860960873,55.1492103230097,19705264.2029688,0.0,1.0
2014-05-09,79.76,79.79,78.0,78.81,9017400,55.7644652049095,55.785439803156,54.5339554411101,55.1002695937677,12897601.0324345,0.0,1.0
2014-05-12,80.35,80.73,79.17,80.23,11254300,56.1769656370922,56.4426438815489,55.3519647727267,56.0930672441059,16097042.5288141,0.0,1.0
2014-05-13,80.3,80.71,80.01,80.49,8515500,56.1420079733479,56.4286608160512,55.939253523631,56.2748470955762,12179732.6936474,0.0,1.0
2014-05-14,80.97,81.615,79.61,80.4,10735800,56.6104406675215,57.061394529823,55.6595922136766,56.2119233008365,15355431.1845999,0.0,1.0
2014-05-15,80.1,81.4199,79.459,81.02,12705000,56.0021773183707,56.9249897258928,55.5540200691688,56.6453983312658,18171980.960929,0.0,1.0
2014-05-16,80.8,80.84,79.22,80.3,10525700,56.4915846107909,56.5195507417864,55.386922436471,56.1420079733479,15054924.8327784,0.0,1.0
2014-05-19,82.05,82.1,80.5,80.71,10159200,57.3655262043985,57.4004838681428,56.2818386283251,56.4286608160512,14530719.3213907,0.0,1.0
2014-05-20,81.14,82.47,80.7203,82.04,10553900,56.7292967242522,57.6591705798506,56.4358620947825,57.3585346716496,15095259.3359739,0.0,1.0
2014-05-21,81.81,81.98,80.68,81.26,9042000,57.1977294184258,57.3165854751564,56.4076862178046,56.8131951172385,12932786.4501157,0.0,1.0
2014-05-22,82.9,83.7,81.56,81.63,10879000,57.9598064880516,58.5191291079604,57.0229410997043,57.0718818289463,15560250.363947,0.0,1.0
2014-05-23,80.94,82.5,80.75,82.43,13588000,56.589466069275,57.6801451780972,56.4566269470466,57.6312044488552,19434937.2134673,0.0,1.0
2014-05-27,82.16,82.95,81.124,82.08,10994500,57.4424330646359,57.9947641517959,56.718110271854,57.386500802645,15725450.1908645,0.0,1.0
2014-05-28,81.86,82.87,81.75,82.02,8522900,57.2326870821701,57.938831889805,57.1557802219326,57.3445516061519,12190316.9249824,0.0,1.0
2014-05-29,82.08,82.65,81.81,82.01,7904300,57.386500802645,57.7850181693301,57.1977294184258,57.337560073403,11305532.3974397,0.0,1.0
2014-05-30,81.21,82.1,80.47,81.77,11058500,56.7782374534942,57.4004838681428,56.2608640300785,57.1697632874304,15816989.4888967,0.0,1.0
2014-06-02,81.55,81.8,80.75,81.32,7598000,57.0159495669554,57.1907378856769,56.4566269470466,56.8551443137316,10867431.0382635,0.0,1.0
2014-06-03,82.55,82.82,81.21,81.27,8249600,57.7151028418415,57.9038742260607,56.7782374534942,56.8201866499873,11799415.5163541,0.0,1.0
2014-06-04,83.02,83.29,82.02,82.26,9055500,58.0437048810379,58.2324762652571,57.3445516061519,57.5123483921245,12952095.5207943,0.0,1.0
2014-06-05,82.8,83.46,82.45,83.46,8423500,57.889891160563,58.3513323219877,57.6451875143529,58.3513323219877,12048144.9527261,0.0,1.0
2014-06-06,82.39,83.24,81.72,83.24,9104500,57.6032383178597,58.1975186015128,57.1348056236861,58.1975186015128,13022180.2958503,0.0,1.0
2014-06-09,79.005,81.5,78.5,81.39,23319200,55.2366044823705,56.9809919032111,54.8835320785531,56.9040850429737,33353487.4792676,0.0,1.0
2014-06-10,79.54,79.94,78.74,79.28,11293800,55.6106514844345,55.8903127943889,55.0513288645257,55.4288716329642,16153539.4393183,0.0,1.0
2014-06-11,80.82,81.8,79.305,79.36,11865400,56.5055676762886,57.1907378856769,55.4463504648363,55.484803894955,16971099.7948687,0.0,1.0
2014-06-12,80.58,81.57,80.33,80.8,7080000,56.337770890316,57.0299326324532,56.1629825715945,56.4915846107909,10126534.8448152,0.0,1.0
2014-06-13,80.72,81.1,79.87,80.68,7695100,56.4356523488,56.7013305932567,55.8413720651469,56.4076862178046,11006313.3169968,0.0,1.0
2014-06-16,80.77,81.39,80.41,80.87,7324100,56.4706100125443,56.9040850429737,56.2189148335854,56.5405253400329,10475671.4487162,0.0,1.0
2014-06-17,79.79,80.874,79.56,80.73,11141300,55.785439803156,56.5433219531325,55.6246345499323,56.4426438815489,15935418.4557259,0.0,1.0
2014-06-18,79.47,79.99,78.83,79.85,10436400,55.5617107551925,55.9252704581332,55.1142526592654,55.8273889996492,14927198.9059928,0.0,1.0
2014-06-19,79.78,80.5,78.88,79.47,10967200,55.7784482704072,56.2818386283251,55.1492103230097,55.5617107551925,15686402.9590476,0.0,1.0
2014-06-20,81.2,81.55,79.68,80.14,14042000,56.7712459207453,57.0159495669554,55.7085329429186,56.0301434493661,20084294.1088835,0.0,1.0
2014-06-23,80.8,82.227,80.5801,81.27,7481800,56.4915846107909,57.4892763340533,56.3378408056435,56.8201866499873,10701230.0002738,0.0,1.0
2014-06-24,80.81,82.05,80.46,80.95,7274100,56.4985761435398,57.3655262043985,56.2538724973297,56.5964576020238,10404156.3721286,0.0,1.0
2014-06-25,81.8,81.85,80.6,80.86,8664300,57.1907378856769,57.2256955494212,56.3517539558137,56.5335338072841,12392561.5615724,0.0,1.0
2014-06-26,82.18,82.21,80.9,81.9,6920700,57.4564161301336,57.4773907283802,56.5614999382795,57.2606532131656,9898687.81080686,0.0,1.0
2014-06-27,82.94,83.38,81.65,82.22,10397800,57.987772619047,58.2954000599969,57.0858648944441,57.4843822611291,14871989.2668672,0.0,1.0
2014-06-30,82.91,84.45,82.63,82.85,10882500,57.9667980208004,59.0434940641249,57.7710351038323,57.9248488243073,15565256.4193081,0.0,1.0
2014-07-01,85.29,85.486,83.32,83.37,11583500,59.6307828150292,59.7678168569068,58.2534508635037,58.288408527248,16567897.7930673,0.0,1.0
2014-07-02,87.1,87.88,85.38,85.55,13949300,60.8962502425729,61.441589796984,59.6937066097689,59.8125626664995,19951705.1568899,0.0,1.0
2014-07-03,87.9,88.4,87.05,87.7,9126100,61.4555728624817,61.8051494999247,60.8612925788286,61.3157422075045,13053074.8089362,0.0,1.0
2014-07-07,87.21,88.6,86.99,88.06,11474000,60.9731571028103,61.9449801549019,60.8193433823354,61.5674373864635,16411279.7753403,0.0,1.0
2014-07-08,87.11,87.515,86.03,86.84,11727100,60.9032417753217,61.1863988516506,60.1481562384448,60.7144703911025,16773289.0930272,0.0,1.0
2014-07-09,88.68,88.9645,87.19,87.25,10384400,62.0009124168928,62.1998215235979,60.9591740373126,61.0011232338058,14852823.2263417,0.0,1.0
2014-07-10,88.94,89.25,86.31,87.18,9521200,62.1826922683632,62.3994297835778,60.3439191554129,60.9521825045638,13618186.944132,0.0,1.0
2014-07-11,88.73,89.98,88.25,88.9,11268700,62.0358700806371,62.9098116742446,61.7002765086918,62.1547261373677,16117638.8708713,0.0,1.0
2014-07-14,89.85,90.27,88.84,89.13,10729000,62.8189217485095,63.1125661239616,62.1127769408746,62.3155313905915,15345705.1341839,0.0,1.0
2014-07-15,89.0,90.74,88.19,90.03,13756100,62.2246414648563,63.441168163158,61.6583273121987,62.9447693379889,19675370.9009551,0.0,1.0
2014-07-16,87.0,89.44,85.82,89.4,14259700,60.8263349150843,62.5322689058062,60.0013340507188,62.5043027748108,20395670.7523462,0.0,1.0
2014-07-17,85.07,88.17,84.75,86.4,14942500,59.4769690945542,61.6443442467009,59.2532400465907,60.4068429501527,21372280.6382276,0.0,1.0
2014-07-18,89.1899,89.75,85.3,85.73,13236100,62.3574106717572,62.7490064210209,59.637774347778,59.938410255979,18931614.1044433,0.0,1.0
2014-07-21,88.86,90.98,88.81,89.8,13809500,62.1267600063723,63.6089649491307,62.091802342628,62.7839640847652,19751749.0027508,0.0,1.0
2014-07-22,89.33,89.9,88.58,89.32,12302900,62.4553620455687,62.8538794122538,61.9309970894042,62.4483705128199,17596856.7150109,0.0,1.0
2014-07-23,90.34,90.73,89.29,90.1,17612500,63.1615068532036,63.4341766304092,62.4273959145733,62.993710067231,25191185.7280096,0.0,1.0
2014-07-24,90.54,92.97,89.89,91.56,23528700,63.3013375081808,65.0002799661539,62.8468878795049,64.0144738485646,33653135.65017,0.0,1.0
2014-07-25,89.84,90.78,88.7,90.68,13059400,62.8119302157606,63.4691342941535,62.0148954823905,63.3992189666649,18678879.8237824,0.0,1.0
2014-07-28,91.46,91.73,89.93,90.1,14066500,63.944558521076,64.1333299052952,62.8748540105003,62.993710067231,20119336.4964114,0.0,1.0
2014-07-29,92.99,93.25,91.6,92.1,13989000,65.0142630316516,65.1960428831219,64.04243997956,64.392016617003,20008488.1277005,0.0,1.0
2014-07-30,93.79,94.34,93.56,94.3,10753800,65.5735856515604,65.9581199527477,65.4127803983366,65.9301538217523,15381176.6121714,0.0,1.0
2014-07-31,91.55,93.37,91.25,93.0,13429400,64.0074823158157,65.2799412761083,63.7977363333499,65.0212545644004,19208091.3905312,0.0,1.0
2014-08-01,91.5,92.6,90.6868,91.0,11992900,63.9725246520714,64.741593254446,63.4039732089341,63.6229480146284,17153463.2401672,0.0,1.0
2014-08-04,92.18,92.89,91.52,92.0,11030000,64.4479488789939,64.944347704163,63.9865077175691,64.3221012895144,15776225.8952418,0.0,1.0
2014-08-05,92.27,93.075,91.6,92.25,10250800,64.5108726737336,65.0736910600169,64.04243997956,64.4968896082359,14661734.9416994,0.0,1.0
2014-08-06,92.79,93.02,91.09,91.5,11016200,64.8744323766744,65.0352376298982,63.6858718093681,63.9725246520714,15756487.7341035,0.0,1.0
2014-08-07,92.05,93.6441,91.66,93.55,8804600,64.3570589532587,65.4715791887545,64.0843891760532,65.4057888655878,12593232.8664774,0.0,1.0
2014-08-08,92.45,92.54,90.82,91.844,9820800,64.6367202632131,64.6996440579529,63.4971004251489,64.2130333786322,14046705.2830453,0.0,1.0
2014-08-11,92.92,93.31,92.52,93.14,8575000,64.9653223024096,65.2379920796151,64.6856609924551,65.1191360228845,12264835.6347868,0.0,1.0
2014-08-12,93.36,93.38,92.51,92.7,10587800,65.2729497433594,65.2869328088571,64.6786694597063,64.8115085819346,15143746.5579003,0.0,1.0
2014-08-13,93.98,94.609,93.34,93.5,13027400,65.7064247737888,66.1461921836921,65.2589666778617,65.3708312018435,18633110.1747663,0.0,1.0
2014-08-14,96.36,96.37,94.24,94.58,12339700,67.3704095680175,67.3774011007663,65.8882046252591,66.1259167387204,17649491.8113794,0.0,1.0
2014-08-15,99.49,99.49,97.02,98.42,19678600,69.5587593184108,69.5587593184108,67.8318507294423,68.8106653142827,28146331.7227656,0.0,1.0
2014-08-18,100.72,101.5,100.08,100.44,14755700,70.4187178465206,70.9640574009317,69.9712597505935,70.2229549295525,21105100.312096,0.0,1.0
2014-08-19,101.28,101.645,99.33,101.43,16300900,70.8102436804567,71.0654346257901,69.446894794429,70.9151166716896,23315202.2389616,0.0,1.0
2014-08-20,100.79,102.57,100.61,100.71,12590600,70.4676585757626,71.7121514050597,70.3418109862831,70.4117263137717,18008354.4656963,0.0,1.0
2014-08-21,102.27,102.31,100.86,101.0,9786700,71.5024054225939,71.5303715535893,70.5165993050046,70.6144807634887,13997932.0008126,0.0,1.0
2014-08-22,103.96,105.16,102.61,103.02,13255900,72.6839744571513,73.5229583870145,71.7401175360552,72.0267703787584,18959934.074772,0.0,1.0
2014-08-25,107.45,107.53,105.11,105.11,19852700,75.1240193865035,75.1799516484944,73.4880007232702,73.4880007232702,28395347.2194439,0.0,1.0
2014-08-26,106.27,108.72,104.77,108.06,18779400,74.299018522138,76.0119440456088,73.250288609809,75.550502884184,26860204.5854128,0.0,1.0
2014-08-27,107.41,108.769,105.76,106.55,16164800,75.0960532555081,76.0462025560782,73.9424503519461,74.4947814391061,23120538.2004899,0.0,1.0
2014-08-28,107.51,108.11,106.74,107.0,10301600,75.1659685829967,75.5854605479283,74.6276205613344,74.8094004128048,14734394.2595125,0.0,1.0
2014-08-29,107.56,108.24,106.78,107.9,11318200,75.200926246741,75.6763504736635,74.6555866923299,75.4386383602022,16188438.7966931,0.0,1.0
2014-09-02,109.36,109.5,107.61,108.17,15264200,76.4594021415358,76.5572836000199,75.2358839104853,75.6274097444215,21832408.6409927,0.0,1.0
2014-09-03,109.43,110.64,108.34,110.0,14388400,76.5083428707779,77.3543183333899,75.7462658011521,76.9068602374629,20579750.5594829,0.0,1.0
2014-09-04,106.86,110.0,106.27,109.81,13757500,74.7115189543208,76.9068602374629,74.299018522138,76.7740211152345,19677373.3230996,0.0,1.0
2014-09-05,105.36,106.5,97.54,106.4,36051400,73.6627890419917,74.4598237753618,68.195410432383,74.3899084478732,51564372.6418602,0.0,1.0
2014-09-08,106.53,106.85,104.74,104.95,11917400,74.4807983736084,74.7045274215719,73.2293140115624,73.3761361992885,17045475.4745199,0.0,1.0
2014-09-09,105.89,106.98,104.32,106.9,14049100,74.0333402776813,74.7954173473071,72.9356696361103,74.7394850853162,20094449.2497589,0.0,1.0
2014-09-10,108.22,108.23,105.76,106.2,11246400,75.6623674081658,75.6693589409146,73.9424503519461,74.250077792896,16085743.1467132,0.0,1.0
2014-09-11,106.39,108.49,105.8,108.0,10470000,74.3829169151243,75.851138792385,73.9704164829416,75.5085536876908,14975257.0374598,0.0,1.0
2014-09-12,103.66,106.9,102.895,106.17,15843400,72.4742284746855,74.7394850853162,71.9393762193977,74.2291031946494,22660839.2881843,0.0,1.0
2014-09-15,100.99,102.1,99.33,101.9,18137800,70.6074892307398,71.3835493658633,69.446894794429,71.2437187108861,25942523.1226397,0.0,1.0
2014-09-16,104.76,104.97,99.23,99.85,14911500,73.2432970770601,73.3901192647862,69.3769794669404,69.8104544973697,21327941.2907432,0.0,1.0
2014-09-17,103.84,105.79,101.9,104.57,18441900,72.600076064165,73.9634249501927,71.2437187108861,73.1104579548318,26377477.8184459,0.0,1.0
2014-09-18,105.93,106.5,104.1,104.63,16336600,74.0613064086768,74.4598237753618,72.7818559156353,73.1524071513249,23366264.0036452,0.0,1.0
2014-09-19,105.96,107.89,105.51,107.75,22216100,74.0822810069233,75.4316468274534,73.7676620332246,75.3337653689693,31775721.8595902,0.0,1.0
2014-09-22,105.47,107.57,104.62,106.01,12308700,73.7396959022292,75.2079177794898,73.1454156185761,74.1172386706676,17605152.463895,0.0,1.0
2014-09-23,105.39,106.21,104.55,104.71,10700400,73.6837636402383,74.2570693256448,73.096474889334,73.2083394133158,15304798.5103758,0.0,1.0
2014-09-24,108.71,108.81,106.02,106.25,14689045,76.0049525128599,76.0748678403485,74.1242302034165,74.2850354566403,21009763.563497,0.0,1.0
2014-09-25,107.34,110.59,106.411,108.92,15337075,75.0471125262661,77.3193606696456,74.3975991338969,76.151774700586,21936641.8651192,0.0,1.0
2014-09-26,108.38,109.01,106.76,108.9,10863651,75.7742319321475,76.2146984953257,74.6416036268322,76.1377916350883,15538296.6657361,0.0,1.0
2014-09-29,107.51,108.68,106.45,107.59,8072107,75.1659685829967,75.9839779146133,74.4248661116175,75.2219008449876,11545547.0065786,0.0,1.0
2014-09-30,106.45,108.0,105.8601,107.48,11622738,74.4248661116175,75.5085536876908,74.0124355947622,75.1449939847501,16624019.9645703,0.0,1.0
2014-10-01,105.59,107.59,105.19,106.99,11659388,73.8235942952155,75.2219008449876,73.5439329852611,74.8024088800559,16676440.5157091,0.0,1.0
2014-10-02,104.56,105.91,103.61,105.0,11530796,73.1034664220829,74.047323343179,72.4392708109412,73.4110938630328,16492515.1811378,0.0,1.0
2014-10-03,106.52,107.35,104.71,105.55,10296570,74.4738068408595,75.0541040590149,73.2083394133158,73.7956281642201,14727199.8428077,0.0,1.0
2014-10-06,105.13,107.45,104.82,107.22,11278334,73.5019837887679,75.1240193865035,73.2852462735533,74.9632141332797,16131418.3958282,0.0,1.0
2014-10-07,104.29,105.3,102.54,104.85,9759148,72.9146950378637,73.6208398454986,71.6911768068131,73.3062208717999,13958524.3330097,0.0,1.0
2014-10-08,108.87,108.97,104.04,104.3,16544964,76.1168170368417,76.1867323643303,72.7399067191422,72.9216865706125,23664287.3520075,0.0,1.0
2014-10-09,105.85,108.62,105.72,108.42,13181923,74.0053741466859,75.9420287181202,73.9144842209507,75.802198063143,18854124.6583575,0.0,1.0
2014-10-10,103.73,107.5,103.0,105.39,19713150,72.5231692039275,75.1589770502478,72.0127873132607,73.6837636402383,28195748.6406877,0.0,1.0
2014-10-13,101.44,104.57,101.36,104.49,14578948,70.9221082044385,73.1104579548318,70.8661759424476,73.0545256928409,20852291.6557555,0.0,1.0
2014-10-14,97.18,102.88,94.27,102.0,27249526,67.943715253424,71.9288889202744,65.9091792235057,71.3136340383747,38975038.7773584,0.0,1.0
2014-10-15,96.16,97.77,91.73,95.0,23835128,67.2305789130403,68.3562156856068,64.1333299052952,66.4195611141725,34091420.0879421,0.0,1.0
2014-10-16,96.88,100.0,93.28,94.39,19883460,67.7339692709582,69.9153274886026,65.2170174813685,65.993077616492,28439343.2945606,0.0,1.0
2014-10-17,100.75,102.32,98.62,98.62,17538997,70.4396924447671,71.5373630863382,68.9504959692599,68.9504959692599,25086054.2745211,0.0,1.0
2014-10-20,102.21,103.59,100.82,101.15,11892203,71.4604562261007,72.4252877454435,70.4886331740092,70.7193537547216,17009436.1668243,0.0,1.0
2014-10-21,106.67,106.67,103.46,104.05,12267940,74.5786798320924,74.5786798320924,72.3343978197083,72.746898251891,17546853.3734608,0.0,1.0
2014-10-22,106.09,107.0,104.075,106.51,13763081,74.1731709326585,74.8094004128048,72.7643770837632,74.4668153081107,19685355.8359483,0.0,1.0
2014-10-23,107.18,108.18,105.5,106.64,13872582,74.9352480022843,75.6344012771703,73.7606705004758,74.5577052338458,19841975.2839768,0.0,1.0
2014-10-24,110.71,111.47,106.6,107.53,15130759,77.403259062632,77.9346155515453,74.5297391028504,75.1799516484944,21641547.7742939,0.0,1.0
2014-10-27,112.59,112.99,108.87,110.77,11505452,78.7176672194177,78.9973285293721,76.1168170368417,77.4452082591251,16456265.619117,0.0,1.0
2014-10-28,113.45,114.13,112.26,113.25,16128673,79.3189390358197,79.7943632627422,78.4869466387053,79.1791083808425,23068865.6970523,0.0,1.0
2014-10-29,110.72,113.425,108.0,109.85,21151500,77.4102505953808,79.3014602039475,75.5085536876908,76.80198724623,30253022.8488854,0.0,1.0
2014-10-30,114.22,114.35,110.6,110.72,13796740,79.8572870574819,79.9481769832171,77.3263522023945,77.4102505953808,19733498.3552056,0.0,1.0
2014-10-31,112.0,116.83,110.76,115.9,22070031,78.3051667872349,81.6820771049345,77.4382167263763,81.0318645592905,31566799.1451485,0.0,1.0
2014-11-03,109.98,112.8,108.81,112.31,15356666,76.8928771719652,78.8644894071438,76.0748678403485,78.5219043024496,21964662.9024278,0.0,1.0
2014-11-04,109.72,110.65,108.97,109.62,10206800,76.7110973204948,77.3613098661388,76.1867323643303,76.6411819930062,14598801.6743022,0.0,1.0
2014-11-05,106.05,110.91,105.75,110.87,15459544,74.1452048016631,77.5430897176092,73.9354588191973,77.5151235866137,22111809.4634115,0.0,1.0
2014-11-06,106.94,108.45,106.1,106.94,13149441,74.7674512163116,75.8231726613895,74.1801624654074,74.7674512163116,18807665.6040031,0.0,1.0
2014-11-07,106.45,108.95,106.33,108.9,12663722,74.4248661116175,76.1727492988326,74.3409677186312,76.1377916350883,18112940.9743012,0.0,1.0
2014-11-10,107.02,109.37,106.66,109.07,21412922,74.8233834783025,76.4663936742847,74.5716882993436,76.2566476918189,30626935.1359195,0.0,1.0
2014-11-11,108.01,108.72,106.67,107.48,12209740,75.5155452204397,76.0119440456088,74.5786798320924,75.1449939847501,17463609.8243127,0.0,1.0
2014-11-12,106.9,107.81,105.7,107.76,12802150,74.7394850853162,75.3757145654625,73.900501155453,75.3407569017182,18310934.7547388,0.0,1.0
2014-11-13,104.2,107.05,103.51,106.96,20880406,72.8517712431239,74.8443580765491,72.3693554834526,74.7814342818094,29865276.6854362,0.0,1.0
2014-11-14,102.06,103.79,100.0,103.5,23553436,71.3555832348678,72.5651184004207,69.9153274886026,72.3623639507037,33688515.5888594,0.0,1.0
2014-11-17,100.44,102.16,100.3,101.1,17100909,70.2229549295525,71.4254985623564,70.1250734710684,70.6843960909772,24459456.3370782,0.0,1.0
2014-11-18,103.71,103.97,100.82,101.69,20166988,72.5091861384298,72.6909659899001,70.4886331740092,71.09689652316,28844873.8272556,0.0,1.0
2014-11-19,102.34,103.32,101.01,103.2,13864209,71.5513461518359,72.2365163612242,70.6214722962375,72.1526179682379,19829999.3692515,0.0,1.0
2014-11-20,100.59,103.38,100.3,101.95,20027528,70.3278279207854,72.2784655577174,70.1250734710684,71.2786763746304,28645403.9756373,0.0,1.0
2014-11-21,100.58,102.51,100.08,102.21,16764996,70.3208363880365,71.6702022085666,69.9712597505935,71.4604562261007,23978999.4586423,0.0,1.0
2014-11-24,100.6,102.3,99.44,101.11,17111125,70.3348194535342,71.5233800208405,69.5238016546665,70.6913876237261,24474068.2975266,0.0,1.0
2014-11-25,101.11,101.38,98.37,100.95,20640209,70.6913876237261,70.8801590079453,68.7757076505384,70.5795230997443,29521722.5484136,0.0,1.0
2014-11-26,100.3,101.55,99.825,101.25,11539396,70.1250734710684,70.999015064676,69.7929756654976,70.7892690822102,16504815.7743109,0.0,1.0
2014-11-28,100.32,101.33,99.7,100.99,7552697,70.1390565365661,70.845201344201,69.7055815061368,70.6074892307398,10802634.0879705,0.0,1.0
2014-12-01,100.55,101.99,99.77,100.0,14516135,70.2998617897899,71.3066425056258,69.7545222353788,69.9153274886026,20762450.1256415,0.0,1.0
2014-12-02,102.19,102.78,101.02,101.17,15568198,71.446473160603,71.8589735927858,70.6284638289864,70.7333368202193,22267217.4460427,0.0,1.0
2014-12-03,100.88,103.08,99.86,103.04,17620754,70.5305823705023,72.0687195752516,69.8174460301186,72.0407534442562,25202991.4368526,0.0,1.0
2014-12-04,101.82,102.03,99.86,100.77,12087965,71.1877864488952,71.3346086366213,69.8174460301186,70.4536755102649,17289434.8552834,0.0,1.0
2014-12-05,104.59,105.45,102.15,102.29,18127636,73.1244410203295,73.7257128367315,71.4185070296076,71.5163884880916,25927985.5378709,0.0,1.0
2014-12-08,105.56,107.58,104.92,105.05,13754240,73.8026196969689,75.2149093122387,73.3551616010419,73.4460515267771,19672710.5401061,0.0,1.0
2014-12-09,105.905,106.0,102.22,103.81,11330919,74.0438275768046,74.1102471379188,71.4674477588496,72.5791014659184,16206630.8018755,0.0,1.0
2014-12-10,104.84,106.76,104.47,105.89,11902973,73.299229339051,74.6416036268322,73.0405426273432,74.0333402776813,17024840.5143212,0.0,1.0
2014-12-11,104.31,106.9,104.0,105.23,10977849,72.9286781033614,74.7394850853162,72.7119405881467,73.5718991162565,15701634.2400593,0.0,1.0
2014-12-12,104.13,106.4,103.34,103.47,11245057,72.8028305138819,74.3899084478732,72.250499426722,72.3413893524571,16083822.2517561,0.0,1.0
2014-12-15,103.16,105.94,102.37,105.24,16215178,72.1246518372425,74.0682979414256,71.5723207500825,73.5788906490054,23192593.9310566,0.0,1.0
2014-12-16,100.46,102.91,100.39,102.64,13047089,70.2369379950502,71.949863518521,70.1879972658082,71.7610921343017,18661271.381625,0.0,1.0
2014-12-17,102.4,102.74,99.56,100.47,13557556,71.5932953483291,71.8310074617903,69.6077000476528,70.2439295277991,19391393.1136346,0.0,1.0
2014-12-18,105.54,105.71,103.66,104.475,14285619,73.7886366314712,73.9074926882018,72.4742284746855,73.0440383937176,20432742.7377477,0.0,1.0
2014-12-19,108.45,109.49,104.64,105.89,21210335,75.8231726613895,76.550292067271,73.1593986840738,74.0333402776813,30337174.6395061,0.0,1.0
2014-12-22,92.9,98.07,92.45,96.73,72464172,64.9513392369118,68.5659616680726,64.6367202632131,67.6290962797253,103645616.208853,0.0,1.0
2014-12-23,89.45,93.5,85.95,93.41,61035188,62.5392604385551,65.3708312018435,60.092223976454,65.3079074071037,87298722.8872663,0.0,1.0
2014-12-24,91.29,92.67,88.86,88.98,21205192,63.8257024643453,64.7905339836881,62.1267600063723,62.2106583993586,30329818.5987283,0.0,1.0
2014-12-26,93.79,94.36,92.31,92.76,17649647,65.5735856515604,65.9721030182454,64.5388388047291,64.8534577784278,25244317.1390096,0.0,1.0
2014-12-29,97.3,97.42,95.4,96.07,20633973,68.0276136464104,68.1115120393967,66.6992224241269,67.1676551183005,29512803.1880615,0.0,1.0
2014-12-30,95.275,98.24,95.07,97.74,18488391,66.6118282647662,68.6848177248032,66.4685018434145,68.3352410873602,26443973.9669587,0.0,1.0
2014-12-31,94.26,96.75,94.24,96.0,13878956,65.9021876907568,67.643079345223,65.8882046252591,67.1187143890585,19851092.0259402,0.0,1.0
2015-01-02,94.91,96.65,94.52,95.14,12340245,66.3566373194327,67.5731640177344,66.0839675422272,66.5174425726565,17650271.3257142,0.0,1.0
2015-01-05,96.785,98.73,93.18,95.24,27530431,67.6675497098441,69.0274028294974,65.1471021538799,66.5873579001451,39376817.6291356,0.0,1.0
2015-01-06,97.65,99.3399,96.09,98.47,22363845,68.2723172926205,69.4538164118504,67.1816381837983,68.845622978027,31987041.7593991,0.0,1.0
2015-01-07,99.48,99.9,98.44,99.31,16373670,69.5517677856619,69.845412161114,68.8246483797804,69.4329117289313,23419285.2814273,0.0,1.0
2015-01-08,102.3,102.45,100.29,100.8,18902291,71.5233800208405,71.6282530120734,70.1180819383196,70.4746501085114,27035975.7709515,0.0,1.0
2015-01-09,102.21,103.83,101.75,103.52,14605825,71.4604562261007,72.5930845314161,71.1388457196532,72.3763470162014,20890733.8700244,0.0,1.0
2015-01-12,101.21,103.34,100.76,102.84,12745984,70.7613029512147,72.250499426722,70.446683977516,71.9009227892789,18230600.4389063,0.0,1.0
2015-01-13,97.21,101.88,95.25,101.85,27030551,67.9646898516706,71.2297356453884,66.594349432894,71.2087610471418,38661838.4994427,0.0,1.0
2015-01-14,99.26,100.09,95.71,96.0,16183672,69.397954065187,69.9782512833424,66.9159599393416,67.1187143890585,23147530.8509972,0.0,1.0
2015-01-15,97.4,100.39,97.23,99.3,11442169,68.097528973899,70.1879972658082,67.9786729171683,69.4259201961824,16365751.8472831,0.0,1.0
2015-01-16,100.71,100.89,97.07,97.42,14097738,70.4117263137717,70.5375739032512,67.8668083931866,68.1115120393967,20164016.2556603,0.0,1.0
2015-01-20,103.78,104.05,100.15,101.14,18838104,72.5581268676718,72.746898251891,70.0202004798355,70.7123622219727,26944169.0065328,0.0,1.0
2015-01-21,103.58,105.07,102.57,103.04,12312484,72.4182962126946,73.4600345922748,71.7121514050597,72.0407534442562,17610564.7248912,0.0,1.0
2015-01-22,105.14,105.18,101.56,104.14,12963053,73.5089753215168,73.5369414525123,71.0060065974248,72.8098220466308,18541074.5621026,0.0,1.0
2015-01-23,105.54,106.11,103.8,104.4,9593491,73.7886366314712,74.1871539981562,72.5721099331695,72.9916018981012,13721584.872164,0.0,1.0
2015-01-26,107.11,107.77,104.874,104.874,10307537,74.8863072730423,75.3477484344671,73.3230005503971,73.3230005503971,14742885.9597065,0.0,1.0
2015-01-27,105.03,107.02,104.86,105.94,10341071,73.4320684612793,74.8233834783025,73.3132124045487,74.0682979414256,14790849.6912723,0.0,1.0
2015-01-28,102.45,105.5,102.35,105.32,11554534,71.6282530120734,73.7606705004758,71.5583376845848,73.6348229109963,16526467.6788986,0.0,1.0
2015-01-29,104.18,104.5099,101.07,102.5,8410510,72.8377881776262,73.0684388430111,70.6634214927307,71.6632106758177,12029565.3358286,0.0,1.0
2015-01-30,104.83,106.27,103.73,104.33,13608217,73.2922378063021,74.299018522138,72.5231692039275,72.9426611688591,19463853.6195348,0.0,1.0
2015-02-02,106.19,107.19,104.43,106.1,13965576,74.2430862601471,74.9422395350332,73.0125764963477,74.1801624654074,19974984.7446207,0.0,1.0
2015-02-03,107.18,107.31,104.1,106.71,19849948,74.9352480022843,75.0261379280195,72.7818559156353,74.6066459630879,28391411.0296285,0.0,1.0
2015-02-04,98.43,100.21,95.81,98.93,59415804,68.8176568470316,70.0621496763287,66.9858752668302,69.1672334844746,84982515.4715692,0.0,1.0
2015-02-05,99.9,100.9182,97.3,98.92,20641508,69.845412161114,70.557290025603,68.0276136464104,69.1602419517257,29523580.5101033,0.0,1.0
2015-02-06,97.48,100.58,97.15,99.73,21546250,68.1534612358898,70.3208363880365,67.9227406551774,69.7265561043834,30817634.3785451,0.0,1.0
2015-02-09,96.9,98.67,96.629,97.01,12668518,67.747952336456,68.9854536330042,67.5584817989618,67.8248591966934,18119800.7004475,0.0,1.0
2015-02-10,98.32,98.75,97.12,97.75,11495107,68.7407499867941,69.0413858949951,67.9017660569309,68.3422326201091,16441469.1497711,0.0,1.0
2015-02-11,99.98,101.26,98.42,98.63,14529625,69.9013444231049,70.796260614959,68.8106653142827,68.9574875020088,20781744.8933048,0.0,1.0
2015-02-12,100.8,101.7,99.6,100.62,10659883,70.4746501085114,71.1038880559089,69.6356661786482,70.348802519032,15246846.9832137,0.0,1.0
2015-02-13,101.9,101.9,100.83,101.26,11084707,71.2437187108861,71.2437187108861,70.495624706758,70.796260614959,15854473.4011394,0.0,1.0
2015-02-17,103.84,103.85,101.91,102.06,10789904,72.600076064165,72.6070675969138,71.2507102436349,71.3555832348678,15432816.2186738,0.0,1.0
2015-02-18,103.94,104.14,103.01,103.755,7459437,72.6699913916536,72.8098220466308,72.0197788460096,72.5406480357996,10669244.1671192,0.0,1.0
2015-02-19,102.73,104.31,102.55,103.4,9203786,71.8240159290415,72.9286781033614,71.698168339562,72.2924486232151,13164189.213732,0.0,1.0
2015-02-20,102.61,102.99,101.92,102.42,9965413,71.7401175360552,72.0057957805118,71.2577017763838,71.6072784138268,14253545.4784568,0.0,1.0
2015-02-23,104.51,104.99,102.95,102.96,8926892,73.0685087583386,73.4041023302839,71.9778296495164,71.9848211822653,12768147.3013986,0.0,1.0
2015-02-24,104.7,105.42,104.01,104.59,7830302,73.201347880567,73.7047382384849,72.7189321208956,73.1244410203295,11199692.9446929,0.0,1.0
2015-02-25,104.43,105.0,103.8997,104.84,7270157,73.0125764963477,73.4110938630328,72.6418155146757,73.299229339051,10398516.6931889,0.0,1.0
2015-02-26,104.19,104.85,103.3,104.2975,6698033,72.8447797103751,73.3062208717999,72.2225332957265,72.9199386874253,9580206.85963588,0.0,1.0
2015-02-27,103.53,104.34,102.71,104.28,7939977,72.3833385489503,72.949652701608,71.8100328635438,72.9077035051148,11356561.265188,0.0,1.0
2015-03-02,103.83,104.3,102.8,104.3,7672808,72.5930845314161,72.9216865706125,71.8729566582835,72.9216865706125,10974429.035251,0.0,1.0
2015-03-03,102.79,103.9,102.15,103.84,8348514,71.8659651255346,72.6420252606581,71.4185070296076,72.600076064165,11940892.362066,0.0,1.0
2015-03-04,103.06,104.08,101.66,102.09,8884504,72.0547365097539,72.7678728501376,71.0759219249134,71.3765578331144,12707519.6800706,0.0,1.0
2015-03-05,103.415,104.45,102.7199,103.43,8650683,72.3029359223384,73.0265595618454,71.8169544809651,72.3134232214617,12373085.1456145,0.0,1.0
2015-03-06,101.81,103.75,101.71,103.0,8658882,71.1807949161463,72.5371522694252,71.1108795886577,72.0127873132607,12384812.1878733,0.0,1.0
2015-03-09,101.37,101.98,100.19,101.54,9335877,70.8731674751965,71.299650972877,70.048166610831,70.9920235319271,13353119.1733628,0.0,1.0
2015-03-10,98.83,100.55,98.7,99.87,12728946,69.097318156986,70.2998617897899,69.0064282312508,69.8244375628674,18206230.9614083,0.0,1.0
2015-03-11,98.97,100.14,98.76,99.13,9006448,69.19519961547,70.0132089470867,69.048377427744,69.3070641394518,12881936.3700588,0.0,1.0
2015-03-12,99.93,100.55,98.88,99.63,8356819,69.8663867593606,70.2998617897899,69.1322758207303,69.6566407768948,11952771.0162872,0.0,1.0
2015-03-13,99.61,100.98,98.88,99.59,7810201,69.6426577113971,70.6004976979909,69.1322758207303,69.6286746458994,11170942.4536032,0.0,1.0
2015-03-16,101.3,101.6,99.77,100.0,10524243,70.8242267459545,71.0339727284203,69.7545222353788,69.9153274886026,15052840.8834467,0.0,1.0
2015-03-17,100.44,101.75,99.61,100.8001,9906256,70.2229549295525,71.1388457196532,69.6426577113971,70.4747200238389,14168933.1307429,0.0,1.0
2015-03-18,100.28,100.59,98.54,100.28,12992173,70.1110904055707,70.3278279207854,68.894563707269,70.1110904055707,18582724.9427072,0.0,1.0
2015-03-19,101.44,101.73,100.04,100.29,9231112,70.9221082044385,71.1248626541555,69.9432936195981,70.1180819383196,13203273.6333887,0.0,1.0
2015-03-20,102.29,102.71,101.7,102.01,17162213,71.5163884880916,71.8100328635438,71.1038880559089,71.3206255711235,24547139.5421808,0.0,1.0
2015-03-23,100.26,101.19,99.25,99.78,17983654,70.097107340073,70.747319885717,69.3909625324381,69.7615137681277,25722047.862726,0.0,1.0
2015-03-24,101.41,102.85,100.07,100.49,11784818,70.9011336061919,71.9079143220278,69.9642682178446,70.2579125932968,16855843.2368369,0.0,1.0
2015-03-25,99.86,103.11,99.7801,101.99,15629330,69.8174460301186,72.0896941734982,69.7615836834552,71.3066425056258,22354654.6392818,0.0,1.0
2015-03-26,101.075,101.8191,98.59,99.13,10927965,70.6669172591051,71.1871572109478,68.9295213710133,69.3070641394518,15630285.0784493,0.0,1.0
2015-03-27,101.0,102.1,100.9,101.0,8815858,70.6144807634887,71.3835493658633,70.5445654360001,70.6144807634887,12609335.2011219,0.0,1.0
2015-03-30,100.69,101.66,99.57,101.12,9968236,70.397743248274,71.0759219249134,69.6146915804016,70.698379156475,14257583.219681,0.0,1.0
2015-03-31,98.13,100.2,98.07,100.01,13559908,68.6079108645658,70.0551581435798,68.5659616680726,69.9223190213515,19394757.1828373,0.0,1.0
2015-04-01,97.72,98.16,95.38,98.16,15134187,68.3212580218625,68.6288854628123,66.6852393586292,68.6288854628123,21646450.8479448,0.0,1.0
2015-04-02,98.43,99.5,97.01,97.985,10727280,68.8176568470316,69.5657508511596,67.8248591966934,68.5065336397073,15343245.0155493,0.0,1.0
2015-04-06,97.79,98.7412,97.19,97.92,9697287,68.3701987511045,69.0352333461761,67.9507067861729,68.4610886768397,13870044.4499539,0.0,1.0
2015-04-07,98.69,99.74,98.01,98.28,8264715,68.9994366985019,69.7335476371323,68.5240124715794,68.7127838557987,11821034.5240066,0.0,1.0
2015-04-08,99.87,100.9,98.56,98.7,10967054,69.8244375628674,70.5445654360001,68.9085467727668,69.0064282312508,15686194.135024,0.0,1.0
2015-04-09,101.16,101.18,99.92,100.17,9178113,70.7263452874704,70.7403283529681,69.8593952266118,70.0341835453332,13127469.0825073,0.0,1.0
2015-04-10,101.77,102.45,101.06,101.75,9257629,71.1528287851509,71.6282530120734,70.6564299599818,71.1388457196532,13241200.9391062,0.0,1.0
2015-04-13,102.28,103.82,102.0,102.01,10648428,71.5093969553428,72.5860929986672,71.3136340383747,71.3206255711235,15230462.8791675,0.0,1.0
2015-04-14,102.21,102.66,101.47,102.34,7224660,71.4604562261007,71.7750751997995,70.9430828026851,71.5513461518359,10333442.2643987,0.0,1.0
2015-04-15,104.03,104.36,102.33,102.39,12899718,72.7329151863933,72.9636357671057,71.5443546190871,71.5863038155802,18450486.414589,0.0,1.0
2015-04-16,103.34,104.72,103.11,103.95,6670359,72.250499426722,73.2153309460647,72.0896941734982,72.6769829244024,9540624.69504613,0.0,1.0
2015-04-17,101.38,102.81,100.61,102.35,9896452,70.8801590079453,71.8799481910324,70.3418109862831,71.5583376845848,14154910.4545256,0.0,1.0
2015-04-20,100.655,102.28,100.41,102.28,8752017,70.373272883653,71.5093969553428,70.2019803313059,71.5093969553428,12518023.3210332,0.0,1.0
2015-04-21,105.2,105.71,100.89,101.42,19722658,73.55092451801,73.9074926882018,70.5375739032512,70.9081251389408,28209347.9476516,0.0,1.0
2015-04-22,104.18,105.415,103.83,105.24,8267266,72.8377881776262,73.7012424721105,72.5930845314161,73.5788906490054,11824683.2232141,0.0,1.0
2015-04-23,105.205,105.75,104.01,104.64,8071809,73.5544202843844,73.9354588191973,72.7189321208956,73.1593986840738,11545120.7767222,0.0,1.0
2015-04-24,103.695,105.68,103.6,104.64,9734440,72.4986988393065,73.8865180899553,72.4322792781923,73.1593986840738,13923184.4427631,0.0,1.0
2015-04-27,102.94,104.53,102.01,104.18,10829233,71.9708381167675,73.0824918238363,71.3206255711235,72.8377881776262,15489068.5476162,0.0,1.0
2015-04-28,103.72,103.834,101.14,103.115,9793738,72.5161776711786,72.5958811445157,70.7123622219727,72.0931899398726,14007998.462993,0.0,1.0
2015-04-29,102.32,103.9,101.62,103.12,8932245,71.5373630863382,72.6420252606581,71.047955793918,72.096685706247,12775803.7054981,0.0,1.0
2015-04-30,100.51,102.7,99.8,102.15,14009454,70.2718956587945,71.8030413307949,69.7754968336254,71.4185070296076,20037743.515231,0.0,1.0
2015-05-01,105.01,106.34,102.5,103.2,22306478,73.4180853957816,74.34795925138,71.6632106758177,72.1526179682379,31904989.6514271,0.0,1.0
2015-05-04,105.66,107.5,105.22,105.65,13215612,73.8725350244575,75.1589770502478,73.5649075835077,73.8655434917087,18902310.0866607,0.0,1.0
2015-05-05,102.99,105.73,102.73,105.3,15046458,72.0057957805118,73.9214757536996,71.8240159290415,73.6208398454986,21520971.9248656,0.0,1.0
2015-05-06,102.27,103.83,101.52,103.45,10065240,71.5024054225939,72.5930845314161,70.9780404664294,72.3274062869594,14396328.1894672,0.0,1.0
2015-05-07,101.79,102.35,99.66,102.17,13878333,71.1668118506486,71.5583376845848,69.6776153751414,71.4324900951053,19850200.948086,0.0,1.0
2015-05-08,103.85,103.96,102.88,103.0,9651735,72.6070675969138,72.6839744571513,71.9288889202744,72.0127873132607,13804891.3545794,0.0,1.0
2015-05-11,104.73,105.36,104.0,104.19,9956111,73.2223224788135,73.6627890419917,72.7119405881467,72.8447797103751,14240240.8136085,0.0,1.0
2015-05-12,105.56,106.15,103.45,104.21,9552606,73.8026196969689,74.2151201291517,72.3274062869594,72.8587627758728,13663106.9940382,0.0,1.0
2015-05-13,106.39,107.43,105.95,105.97,10814520,74.3829169151243,75.1100363210058,74.0752894741745,74.0892725396722,15468024.5211795,0.0,1.0
2015-05-14,108.74,108.85,106.66,107.27,12761282,76.0259271111065,76.102833971344,74.5716882993436,74.998171797024,18252481.1917391,0.0,1.0
2015-05-15,109.3,110.24,108.29,109.05,13419602,76.4174529450427,77.0746570234355,75.7113081374078,76.2426646263212,19194077.2961231,0.0,1.0
2015-05-18,111.0,111.33,109.36,109.59,13715956,77.6060135123489,77.8367340930613,76.4594021415358,76.6202073947596,19617952.8762644,0.0,1.0
2015-05-19,110.56,111.55,110.05,111.12,8676903,77.2983860713991,77.9905478135362,76.9418179012072,77.6899119053352,12410587.651777,0.0,1.0
2015-05-20,110.17,110.91,108.1506,110.09,10335088,77.0257162941935,77.5430897176092,75.6138461708887,76.9697840322026,14782292.1972078,0.0,1.0
2015-05-21,111.22,111.47,109.81,109.9,8373958,77.7598272328238,77.9346155515453,76.7740211152345,76.8369449099743,11977284.95424,0.0,1.0
2015-05-22,111.71,112.66,110.7,110.7,12079030,78.102412337518,78.7666079486597,77.3962675298831,77.3962675298831,17276655.1110972,0.0,1.0
2015-05-26,109.77,111.53,109.54,111.49,16006879,76.7460549842391,77.9765647480385,76.5852497310153,77.9485986170431,22894663.5522939,0.0,1.0
2015-05-27,112.46,112.6,109.98,110.34,11721958,78.6267772936825,78.7246587521665,76.8928771719652,77.1445723509241,16765934.4825509,0.0,1.0
2015-05-28,112.85,113.43,111.82,112.01,8252431,78.8994470708881,79.304955970322,78.1793191977554,78.3121583199838,11803464.6999905,0.0,1.0
2015-05-29,112.27,113.37,111.85,113.15,11343475,78.4939381714542,79.2630067738288,78.200293796002,79.1091930533539,16224589.6679082,0.0,1.0
2015-06-01,114.08,114.76,112.65,113.17,11417627,79.7594055989979,80.2348298259204,78.7596164159109,79.1231761188516,16330649.3870908,0.0,1.0
2015-06-02,113.94,114.2,113.1385,113.85,10189763,79.6615241405138,79.8433039919842,79.1011527906927,79.5986003457741,14574433.6271057,0.0,1.0
2015-06-03,114.65,114.9302,113.872,114.27,7413390,80.1579229656829,80.353825713306,79.6139817178216,79.8922447212262,10603383.0724865,0.0,1.0
2015-06-04,113.93,114.58,113.26,113.9,8637605,79.654532607765,80.1089822364409,79.1860999135913,79.6335580095184,12354379.6621822,0.0,1.0
2015-06-05,113.96,114.28,112.52,113.82,8435729,79.6755072060115,79.8992362539751,78.6687264901757,79.5776257475275,12065636.1101579,0.0,1.0
2015-06-08,113.7,114.77,113.53,113.96,10742939,79.4937273545412,80.2418213586692,79.3748712978106,79.6755072060115,15365642.107235,0.0,1.0
2015-06-09,114.75,115.3,113.15,113.22,9566695,80.2278382931715,80.6123725943588,79.1091930533539,79.1581337825959,13683258.5123191,0.0,1.0
2015-06-10,117.67,117.93,114.81,115.02,11985988,82.2693658558387,82.4511457073091,80.2697874896647,80.4166096773907,17143576.9959798,0.0,1.0
2015-06-11,119.13,119.7,117.9,118.075,14474682,83.2901296371723,83.6886470038573,82.4301711090625,82.5525229321675,20703159.8362457,0.0,1.0
2015-06-12,117.66,118.75,116.76,118.59,9266013,82.5630102312908,83.3278723862467,81.931472672153,83.2155990424,13204933.8623413,0.43,1.0
2015-06-15,118.16,118.3899,116.4,116.72,9605804,82.9138644308119,83.0751871917517,81.6788576484978,81.9034043361913,13689167.7698502,0.0,1.0
2015-06-16,119.07,119.45,117.42,118.27,8447759,83.5524190739402,83.8190682655762,82.3946002155207,82.9910523547065,12038845.4969789,0.0,1.0
2015-06-17,118.88,119.45,117.86,119.09,12078264,83.4190944781222,83.8190682655762,82.7033519110992,83.566453241921,17212654.1687236,0.0,1.0
2015-06-18,121.21,121.78,119.02,119.18,13652974,85.0540750478902,85.4540488353442,83.5173336539881,83.6296069978348,19456762.9782372,0.0,1.0
2015-06-19,119.8,121.0,119.55,120.47,21019996,84.0646662052409,84.9067162840914,83.8892391054804,84.5348108325991,29955457.3220087,0.0,1.0
2015-06-22,121.49,121.867,120.56,120.77,8040659,85.250553399622,85.5150974660609,84.5979645885129,84.7453233523117,11458689.9785959,0.0,1.0
2015-06-23,122.21,122.4,121.1,121.82,8429213,85.7557834469323,85.8891080427503,84.9768871239956,85.4821171713059,12012415.7149992,0.0,1.0
2015-06-24,122.01,123.37,121.65,121.89,8354839,85.6154417671239,86.5697651898211,85.3628267434687,85.5312367592388,11906425.8193367,0.0,1.0
2015-06-25,120.23,122.61,119.81,122.48,8574950,84.366400816829,86.0364668065491,84.0716832892313,85.9452447146736,12220104.5501321,0.0,1.0
2015-06-26,119.5,120.61,118.89,120.3,9730830,83.8541536855283,84.633050008465,83.4261115621126,84.4155204047619,13867341.4958177,0.0,1.0
2015-06-29,115.455,119.14,115.3,117.88,12491082,81.015743211403,83.6015386618731,80.9069784095515,82.7173860790801,17800958.3711011,0.0,1.0
2015-06-30,117.08,118.3,116.78,117.29,11345193,82.1560193598464,83.0121036066778,81.9455068401338,82.3033781236453,16167959.5334581,0.0,1.0
2015-07-01,116.01,118.6,115.4,118.11,10248490,81.4051913728714,83.2226161263904,80.9771492494557,82.8787790108598,14605055.3392129,0.0,1.0
2015-07-02,115.04,116.49,114.91,116.33,8831970,80.7245342258006,81.7420114044116,80.6333121339251,81.6297380605649,12586382.0527968,0.0,1.0
2015-07-06,115.66,116.44,114.12,114.46,13543318,81.1595934332067,81.7069259844595,80.0789624986819,80.3175433543562,19300492.9376481,0.0,1.0
2015-07-07,115.13,116.42,113.1301,115.95,10182959,80.7876879817144,81.6928918164787,79.3843413544701,81.3630888689289,14511667.5443832,0.0,1.0
2015-07-08,112.94,114.41,112.4101,114.25,9238833,79.2509465878122,80.2824579344041,78.8791113071598,80.1701845905574,13166199.8240469,0.0,1.0
2015-07-09,113.36,114.75,113.33,114.4,9007794,79.5456641154099,80.5210387900784,79.5246128634386,80.2754408504137,12836947.6727039,0.0,1.0
2015-07-10,113.74,115.0,113.2,114.88,9703375,79.8123133070459,80.6964658898389,79.4333907715632,80.6122608819539,13828215.5568415,0.0,1.0
2015-07-13,114.55,115.11,114.31,115.0,9632774,80.38069711027,80.7736538137335,80.2122870944999,80.6964658898389,13727602.5385331,0.0,1.0
2015-07-14,117.36,117.81,114.87,115.22,11295922,82.3524977115782,82.6682664911472,80.6052437979634,80.8508417376282,16097743.7571225,0.0,1.0
2015-07-15,117.39,119.72,117.21,119.06,10479176,82.3735489635495,84.0085295333175,82.2472414517219,83.5454019899498,14933804.4325897,0.0,1.0
2015-07-16,118.85,119.4,118.06,118.33,7514623,83.3980432261509,83.7839828456241,82.8436935909077,83.033154858649,10709039.5529802,0.0,1.0
2015-07-17,118.26,118.85,117.218,118.75,8170105,82.9840352707161,83.3980432261509,82.2528551189142,83.3278723862467,11643162.6173397,0.0,1.0
2015-07-20,118.2,118.95,117.84,118.8,7218657,82.9419327667736,83.4682140660551,82.6893177431184,83.3629578061988,10287260.3632141,0.0,1.0
2015-07-21,117.78,118.98,116.92,118.21,6489050,82.6472152391759,83.4892653180264,82.0437460159997,82.948949850764,9247502.25144574,0.0,1.0
2015-07-22,117.44,118.4,116.56,116.82,6977115,82.4086343835016,83.082274446582,81.7911309923445,81.9735751760955,9943040.45601372,0.0,1.0
2015-07-23,117.66,118.6,117.42,117.86,6110293,82.5630102312908,83.2226161263904,82.3946002155207,82.7033519110992,8707738.1549677,0.0,1.0
2015-07-24,112.83,117.15,112.66,116.14,15067591,79.1737586639176,82.2051389477794,79.0544682360805,81.4964134647469,21472724.3119353,0.0,1.0
2015-07-27,110.54,112.88,108.0,112.63,14883609,77.5668464301113,79.2088440838697,75.7845070965444,79.0334169841092,21210532.7801663,0.0,1.0
2015-07-28,113.07,113.4,110.74,112.52,16439670,79.3421686796877,79.5737324513716,77.7071881099197,78.9562290602146,23428065.0230812,0.0,1.0
2015-07-29,115.71,119.46,115.11,118.38,23144762,81.1946788531588,83.8260853495666,80.7736538137335,83.0682402786011,32983447.3003253,0.0,1.0
2015-07-30,117.9,118.25,114.75,116.11,11977162,82.7314202470609,82.9770181867257,80.5210387900784,81.4753622127756,17068574.3769782,0.0,1.0
2015-07-31,117.86,119.0,117.12,118.97,9217883,82.7033519110992,83.5032994860072,82.1840876958081,83.482248234036,13136344.1175617,0.0,1.0
2015-08-03,119.6,120.17,118.18,118.5,11659988,83.9243245254325,84.3242983128865,82.9278985987927,83.1524452864862,16616571.8066328,0.0,1.0
2015-08-04,118.87,120.3703,118.56,119.6,7876355,83.4120773941318,84.4648505052146,83.1945477904287,83.9243245254325,11224541.4345221,0.0,1.0
2015-08-05,118.66,120.07,118.38,119.7,8011138,83.2647186303329,84.2541274729822,83.0682402786011,83.9944953653367,11416619.7966794,0.0,1.0
2015-08-06,115.3,119.49,114.81,119.45,10755276,80.9069784095515,83.8471366015378,80.5631412940209,83.8190682655762,15327272.7171035,0.0,1.0
2015-08-07,114.44,115.3,113.13,115.28,9670151,80.3035091863754,80.9069784095515,79.3842711836302,80.8929442415707,13780868.2541081,0.0,1.0
2015-08-10,116.58,117.12,115.51,115.73,7776169,81.8051651603254,82.1840876958081,81.0543371733504,81.2087130211396,11081767.0283204,0.0,1.0
2015-08-11,115.61,116.85,114.68,115.12,6567651,81.1245080132546,81.9946264280668,80.4719192021455,80.780670897724,9359516.01686069,0.0,1.0
2015-08-12,116.25,116.46,113.55,114.85,7011858,81.5736013886415,81.7209601524403,79.6789887112279,80.5912096299826,9992552.47560396,0.0,1.0
2015-08-13,115.2,116.71,115.18,116.25,6337354,80.8368075696473,81.8963872522009,80.8227734016665,81.5736013886415,9031321.28481191,0.0,1.0
2015-08-14,115.6,115.87,114.55,114.66,5533394,81.1174909292642,81.3069521970055,80.38069711027,80.4578850341646,7885603.20434214,0.0,1.0
2015-08-17,116.42,116.89,115.01,115.08,7126704,81.6928918164787,82.0226947640284,80.7034829738293,80.7526025617623,10156218.7508784,0.0,1.0
2015-08-18,117.06,117.7,115.99,116.53,5933975,82.1419851918656,82.5910785672525,81.3911572048906,81.7700797403733,8456468.53892677,0.0,1.0
2015-08-19,116.21,117.1999,115.4,116.65,7504793,81.5455330526798,82.2401541968916,80.9771492494557,81.8542847482583,10695030.884973,0.0,1.0
2015-08-20,112.39,116.09,112.35,114.86,9200212,78.8650069683391,81.4613280447948,78.8369386323774,80.598226713973,13111161.2922967,0.0,1.0
2015-08-21,105.33,111.22,105.33,110.54,22739404,73.910945671102,78.0440081414599,73.910945671102,77.5668464301113,32405774.2946247,0.0,1.0
2015-08-24,100.655,106.67,86.0,97.31,25731801,70.6304589055803,74.8512349258184,60.3469223176187,68.2832443107846,36670219.4745385,0.0,1.0
2015-08-25,102.56,107.9,102.56,105.43,18482487,71.9672134057555,75.7143362566402,71.9672134057555,73.9811165110062,26339270.0233188,0.0,1.0
2015-08-26,106.96,107.1,102.4572,105.92,15627607,75.0547303615406,75.1529695374065,71.8950777823339,74.3249536265369,22270799.4108859,0.0,1.0
2015-08-27,107.99,109.6,105.6701,108.39,14610261,75.7774900125539,76.9072405350117,74.1495966976162,76.0581733721708,20820986.3526572,0.0,1.0
2015-08-28,107.78,108.79,106.78,106.96,10755918,75.6301312487551,76.3388567317876,74.928422849713,75.0547303615406,15328187.6270588,0.0,1.0
2015-08-31,105.07,108.33,104.63,107.39,11736947,73.7285014873511,76.0160708682283,73.4197497917726,75.3564649731287,16726245.5687041,0.0,1.0
2015-09-01,101.49,104.6358,101.0,102.24,13548012,71.2163854187804,73.423819700487,70.8725483032498,71.742666718062,19307182.3260129,0.0,1.0
2015-09-02,104.27,104.3,101.02,103.44,11509338,73.1671347681174,73.1881860200887,70.8865824712307,72.5847167969125,16401881.4876831,0.0,1.0
2015-09-03,101.91,105.0,101.69,104.92,9928124,71.5111029463781,73.6793818994181,71.3567270985889,73.6232452274948,14148503.8707719,0.0,1.0
2015-09-04,102.06,103.24,100.55,101.03,10336465,71.6163592062344,72.4443751171041,70.5567795236809,70.8935995552211,14730427.9300499,0.0,1.0
2015-09-08,104.9,104.95,102.91,103.84,9992620,73.6092110595139,73.644296479466,72.2128113454202,72.8654001565293,14240416.6939447,0.0,1.0
2015-09-09,103.82,106.45,103.54,106.2,7896456,72.8513659885485,74.6968590780291,72.6548876368167,74.5214319782686,11253187.2367207,0.0,1.0
2015-09-10,107.25,108.5,103.87,104.0,10368528,75.2582257972628,76.1353612960654,72.8864514085006,72.9776735003761,14776120.6993594,0.0,1.0
2015-09-11,109.63,109.69,106.25,106.86,9387648,76.928291786983,76.9703942909255,74.5565173982207,74.9845595216364,13378275.0966289,0.0,1.0
2015-09-14,109.35,109.63,108.4,109.47,7505798,77.0335480468393,77.2307990157749,76.3643036879504,77.1180841763831,10654565.8626674,0.43,1.0
2015-09-15,111.05,111.81,108.85,109.46,7944057,78.2311432153772,78.7665387024883,76.6813141737399,77.1110394989211,11276679.5113969,0.0,1.0
2015-09-16,111.03,111.75,109.48,110.72,8116046,78.2170538604533,78.7242706377164,77.1251288538451,77.9986688591316,11520819.8583865,0.0,1.0
2015-09-17,111.61,113.31,109.75,110.88,9858410,78.6256451532486,79.8232403217865,77.3153351453188,78.1113836985234,13994125.4275932,0.0,1.0
2015-09-18,108.44,110.87,108.21,109.62,13156935,76.3924823977984,78.1043390210615,76.2304548161726,77.223754338313,18676419.28391,0.0,1.0
2015-09-21,105.74,109.37,104.59,109.12,15141646,74.4904194830616,77.0476374017633,73.680281574933,76.8715204652135,21493739.183521,0.0,1.0
2015-09-22,106.51,107.04,102.86,103.99,14843485,75.0328596476347,75.40622755312,72.461552374009,73.2576009272137,21070496.2435726,0.0,1.0
2015-09-23,105.49,106.85,104.7,106.47,7973131,74.3143025465119,75.2723786813423,73.7577730270148,75.0046809377867,11317950.3859783,0.0,1.0
2015-09-24,102.51,105.15,101.51,104.39,13464072,72.2149886628394,74.0747835128043,71.5105209166406,73.5393880256932,19112403.7582274,0.0,1.0
2015-09-25,100.14,104.19,99.19,104.03,15998874,70.5454001043483,73.3984944764534,69.8761557454594,73.2857796370616,22710584.1059827,0.0,1.0
2015-09-28,94.8,99.26,94.57,99.06,23492124,66.7835423396467,69.9254684876933,66.6215147580209,69.7845749384536,33347337.9395433,0.0,1.0
2015-09-29,96.0,97.74,93.19,95.08,18416466,67.6289036350852,68.8546775134711,65.6493492682666,66.9807933085823,26142383.5219885,0.0,1.0
2015-09-30,97.94,99.7148,96.92,98.44,15418283,68.9955710627109,70.2458604186645,68.2770139615881,69.3478049358103,21886428.5599938,0.0,1.0
2015-10-01,98.27,98.79,96.35,98.54,13403617,69.2280454189565,69.5943686469799,67.8754673462548,69.4182517104302,19026587.1962539,0.0,1.0
2015-10-02,98.28,98.31,94.37,95.54,19143498,69.2350900964185,69.2562241288045,66.4806212087812,67.3048484718338,27174413.7375987,0.0,1.0
2015-10-05,99.26,101.3,97.66,99.99,14535998,69.9254684876933,71.3625826899389,68.7983200937752,70.4397299424185,20634014.9402637,0.0,1.0
2015-10-06,97.54,98.9,95.05,98.82,14962016,68.7137839642314,69.6718600990618,66.9596592761964,69.6155026793659,21238752.3498878,0.0,1.0
2015-10-07,100.27,100.79,97.5,97.99,12457662,70.6369809113541,71.0033041393775,68.6856052543834,69.0307944500208,17683793.285384,0.0,1.0
2015-10-08,100.81,101.16,98.07,100.03,11833123,71.0173934943015,71.2639572054711,69.0871518697167,70.4679086522664,16797253.0521797,0.0,1.0
2015-10-09,100.65,101.8,99.45,101.27,8622163,70.9046786549097,71.7148165630383,70.0593173594711,71.3414486575529,12239258.7120188,0.0,1.0
2015-10-12,99.51,101.22,99.38,101.08,8863803,70.101585424243,71.306225270243,70.0100046172372,71.2075997857752,12582269.44786,0.0,1.0
2015-10-13,98.19,99.82,98.0,98.91,9411248,69.1716879992606,70.3199704255647,69.0378391274828,69.6789047765238,13359373.8688273,0.0,1.0
2015-10-14,98.39,99.94,98.11,98.37,9575848,69.3125815485004,70.4045065551085,69.1153305795647,69.2984921935764,13593025.4460474,0.0,1.0
2015-10-15,101.64,101.69,97.6,98.09,9462370,71.6021017236465,71.6373251109564,68.7560520290033,69.1012412246407,13431942.1308604,0.0,1.0
2015-10-16,102.83,103.37,101.51,101.95,9975752,72.4404183416231,72.8208309245704,71.5105209166406,71.8204867249681,14160693.7348481,0.0,1.0
2015-10-19,103.61,103.84,101.8402,102.64,7636948,72.9899031836581,73.1519307652839,71.7431361664355,72.3065694698453,10840734.7833989,0.0,1.0
2015-10-20,101.66,103.95,101.13,103.43,10164831,71.6161910785705,73.2294222173657,71.2428231730851,72.8630989893423,14429093.5317448,0.0,1.0
2015-10-21,101.73,102.92,99.37,102.79,9853462,71.6655038208044,72.503820438781,70.0029599397752,72.4122396317751,13987101.6851626,0.0,1.0
2015-10-22,107.6,109.42,100.4003,102.0,24746594,75.8007294909914,77.0828607890732,70.7287730586838,71.8557101122781,35128072.4114463,0.0,1.0
2015-10-23,107.99,109.65,105.5,108.46,15001260,76.0754719120089,77.2448883706989,74.3213472239739,76.4065717527223,21294459.6554553,0.0,1.0
2015-10-26,108.63,110.36,107.4415,108.65,10906469,76.5263312695761,77.7450604705001,75.6890713532188,76.5404206245001,15481857.1309326,0.0,1.0
2015-10-27,110.96,111.11,108.69,109.39,15787028,78.1677411182193,78.2734112801492,76.5685993343481,77.0617267566872,22409866.2929343,0.0,1.0
2015-10-28,108.13,109.21,105.94,109.0,17795612,76.1740973964767,76.9349225623714,74.6313130323013,76.7869843356697,25261074.1883107,0.0,1.0
2015-10-29,109.21,110.77,107.69,108.18,10783338,76.9349225623714,78.0338922464416,75.8641315881492,76.2093207837867,15307071.2721557,0.0,1.0
2015-10-30,108.13,109.86,108.08,109.52,8545033,76.1740973964767,77.3928265974007,76.1388740091668,77.1533075636931,12129771.7973713,0.0,1.0
2015-11-02,109.6,109.9501,108.32,108.76,8362022,77.209664983389,77.4562991413332,76.3079462682545,76.617912076582,11869985.5956786,0.0,1.0
2015-11-03,109.1,109.54,108.32,109.4,7458627,76.8574311102896,77.167396918617,76.3079462682545,77.0687714341492,10587606.0901944,0.0,1.0
2015-11-04,108.98,109.73,107.3,109.6,8081779,76.7728949807457,77.3012457903948,75.5893891671317,77.209664983389,11472177.4610804,0.0,1.0
2015-11-05,107.83,108.39,106.05,108.33,10182143,75.9627570726171,76.3572590104884,74.7088044843832,76.3149909457165,14453668.1131836,0.0,1.0
2015-11-06,108.34,108.34,106.36,107.0,8565868,76.3220356231785,76.3220356231785,74.9271894857048,75.3780488432721,12159347.3174891,0.0,1.0
2015-11-09,108.11,108.53,107.08,108.0,8142227,76.1600080415528,76.4558844949563,75.434406262968,76.0825165894709,11557984.086474,0.0,1.0
2015-11-10,108.85,109.37,107.94,108.1,8571251,76.6813141737399,77.0476374017633,76.040248524699,76.1529633640908,12166988.5473808,0.0,1.0
2015-11-11,107.19,109.23,107.03,108.91,6056763,75.5118977150499,76.9490119172954,75.399182875658,76.7235822385118,8597644.15430135,0.0,1.0
2015-11-12,104.23,107.1,104.16,106.94,8010872,73.4266731863014,75.448495617892,73.3773604440675,75.3357807785002,11371524.1659045,0.0,1.0
2015-11-13,102.57,104.18,102.12,104.09,10848375,72.2572567276114,73.3914497989915,71.9402462418219,73.3280477018336,15399392.0353857,0.0,1.0
2015-11-16,103.81,104.0,101.64,102.9,7344204,73.1307967328979,73.2646456046757,71.6021017236465,72.489731083857,10425181.33673,0.0,1.0
2015-11-17,104.53,104.89,103.5,104.45,6910542,73.638013510161,73.8916218987926,72.9124117315763,73.5816560904651,9809593.18192804,0.0,1.0
2015-11-18,108.13,108.22,104.45,104.49,8246792,76.1740973964767,76.2374994936346,73.5816560904651,73.6098348003131,11706415.2965106,0.0,1.0
2015-11-19,106.51,108.05,106.21,108.0,7019598,75.0328596476347,76.1177399767808,74.821519323775,76.0825165894709,9964399.41768325,0.0,1.0
2015-11-20,106.54,107.97,106.42,107.34,7113228,75.0539936800206,76.0613825570849,74.9694575504768,75.6175678769797,10097308.270509,0.0,1.0
2015-11-23,106.36,107.65,105.93,106.7,5481650,74.9271894857048,75.8359528783013,74.6242683548394,75.1667085194124,7781264.69178768,0.0,1.0
2015-11-24,106.57,106.8,105.5,105.75,6547140,75.0751277124066,75.2371552940323,74.3213472239739,74.4974641605236,9293739.89842306,0.0,1.0
2015-11-25,107.78,108.07,106.31,106.57,5720514,75.9275336853072,76.1318293317048,74.8919660983949,75.0751277124066,8120334.86396925,0.0,1.0
2015-11-27,108.0,108.63,107.615,108.14,2749185,76.0825165894709,76.5263312695761,75.8112965071843,76.1811420739387,3902499.46123746,0.0,1.0
2015-11-30,105.96,108.3099,105.69,108.21,9837828,74.6454023872253,76.3008311440179,74.4551960957516,76.2304548161726,13964909.0438609,0.0,1.0
2015-12-01,105.85,107.38,104.65,106.35,10659529,74.5679109351434,75.6457465868276,73.7225496397049,74.9201448082429,15131322.9846464,0.0,1.0
2015-12-02,104.44,105.57,104.3,105.0,8850461,73.5746114130031,74.3706599662078,73.4759859285353,73.9691133508745,12563330.326698,0.0,1.0
2015-12-03,101.38,104.59,100.5,104.32,13772369,71.4189401096348,73.680281574933,70.7990084929799,73.4900752834593,19550034.8657742,0.0,1.0
2015-12-04,104.07,104.16,101.25,101.44,8738290,73.3139583469096,73.3773604440675,71.3273593026289,71.4612081744067,12404102.312917,0.0,1.0
2015-12-07,102.91,104.15,102.25,104.11,5956098,72.496775761319,73.3703157666055,72.0318270488278,73.3421370567575,8454749.03874329,0.0,1.0
2015-12-08,103.53,104.07,101.73,102.07,6675558,72.9335457639622,73.3139583469096,71.6655038208044,71.905022854512,9476030.71399684,0.0,1.0
2015-12-09,101.95,104.33,101.502,103.25,7534864,71.8204867249681,73.4971199609213,71.504885174671,72.7362947950266,10695825.3811575,0.0,1.0
2015-12-10,102.62,103.06,101.56,102.45,7653265,72.2924801149213,72.6024459232488,71.5457443039506,72.1727205980675,10863896.95099,0.0,1.0
2015-12-11,100.03,102.465,99.67,101.35,9518903,70.4679086522664,72.1832876142605,70.2143002636348,71.3978060772488,13512191.3691045,0.0,1.0
2015-12-14,100.49,100.93,98.66,99.97,10309033,71.0948849463833,71.4061771085528,69.8001925446331,70.726994209274,14571438.2539795,0.43,1.0
2015-12-15,101.97,103.0,101.44,101.74,11740330,72.1419585827715,72.8706652351227,71.7669930237947,71.9792376798193,16594523.8196776,0.0,1.0
2015-12-16,103.34,103.49,101.64,103.18,10950294,73.1112091786173,73.2173315066296,71.9084894611444,72.9980120287375,15477837.0467843,0.0,1.0
2015-12-17,102.36,104.7899,102.33,104.25,7614392,72.4178766356035,74.1369876011844,72.3966521700011,73.7550179685587,10762662.4989556,0.0,1.0
2015-12-18,101.6,101.99,100.92,101.68,15768517,71.8801901736745,72.1561082265065,71.3991022866853,71.9367887486144,22288217.7040587,0.0,1.0
2015-12-21,102.63,103.26,101.63,102.21,8306474,72.6088968260257,73.0546106036774,71.9014146392769,72.3117543075912,11740894.9024885,0.0,1.0
2015-12-22,102.86,103.54,102.49,102.99,7151171,72.7716177289779,73.2527056159671,72.5098493198809,72.8635904132553,10107916.6853136,0.0,1.0
2015-12-23,103.14,103.59,102.69,103.59,7279937,72.9697127412676,73.2880797253045,72.6513457572306,73.2880797253045,10289922.6812409,0.0,1.0
2015-12-24,103.58,103.9,103.15,103.35,2657160,73.281004903437,73.5073992031966,72.9767875631351,73.1182840004848,3755797.74271206,0.0,1.0
2015-12-28,101.68,103.31,101.505,103.0,5270907,71.9367887486144,73.0899847130149,71.8129793659333,72.8706652351227,7450232.80970855,0.0,1.0
2015-12-29,103.36,103.55,101.57,102.25,7647283,73.1253588223523,73.2597804378346,71.858965708072,72.3400535950612,10809152.7154105,0.0,1.0
2015-12-30,102.16,103.05,102.03,102.84,4876271,72.2763801982538,72.9060393444602,72.1844075139765,72.7574680852429,6892429.36618505,0.0,1.0
2015-12-31,101.19,102.42,101.17,102.36,6245176,71.5901224771075,72.4603255668085,71.5759728333725,72.4178766356035,8827326.13905053,0.0,1.0
2016-01-04,98.01,100.0,97.01,99.77,14904398,69.3403291232464,70.7482186748765,68.6328469364977,70.5854977719242,21066817.3406502,0.0,1.0
2016-01-05,99.26,99.85,98.7,99.69,9260812,70.2246818566824,70.6420963468641,69.8284918321031,70.5288991969843,13089816.4977949,0.0,1.0
2016-01-06,100.3,100.68,97.52,97.57,12540672,70.9604633309011,71.2293065618656,68.9936628517395,69.029036961077,17725777.7437912,0.0,1.0
2016-01-07,96.25,99.0,96.03,98.06,12944608,68.0951604745686,70.0407364881277,67.9395143934839,69.3757032325839,18296726.3946064,0.0,1.0
2016-01-08,96.45,97.99,96.41,96.9,11976034,68.2366569119183,69.3261794795114,68.2083576244484,68.5550238959553,16927682.7379017,0.0,1.0
2016-01-11,96.5,97.22,94.29,97.22,12322488,68.2720310212558,68.7814181957149,66.708495388541,68.7814181957149,17417382.699949,0.0,1.0
2016-01-12,97.1,98.49,95.21,96.9,9830086,68.696520333305,69.6799205728858,67.3593790003499,68.5550238959553,13894464.3188462,0.0,1.0
2016-01-13,92.54,98.03,92.12,97.25,12135732,65.4704015617307,69.3544787669814,65.1732590432962,68.8026426613173,17153409.9759738,0.0,1.0
2016-01-14,93.02,94.88,90.79,92.72,16303205,65.8099930113701,67.1259098787228,64.2323077349203,65.5977483553454,23043979.4886164,0.0,1.0
2016-01-15,91.84,92.78,89.68,90.37,18108321,64.9751640310065,65.6401972865504,63.4470025076292,63.9351652164859,25595444.4354519,0.0,1.0
2016-01-19,89.9,93.22,88.85,93.14,14373723,63.6026485887139,65.9514894487198,62.8597922926277,65.8948908737799,20316727.7837121,0.0,1.0
2016-01-20,90.55,91.83,86.28,88.0,19676250,64.0625120101006,64.9680892091391,61.0415630726834,62.2584324338913,27811654.2982124,0.0,1.0
2016-01-21,88.87,90.6,88.71,90.37,12158269,62.8739419363627,64.0978861194381,62.7607447864829,63.9351652164859,17185265.1949773,0.0,1.0
2016-01-22,91.83,92.07,89.71,90.4,9160703,64.9680892091391,65.1378849339587,63.4682269732317,63.9563896820883,12948316.115347,0.0,1.0
2016-01-25,90.61,93.537,90.43,91.53,10188429,64.1049609413055,66.1757613019192,63.9776141476908,64.7558445531144,14400968.9442796,0.0,1.0
2016-01-26,92.21,92.83,90.25,90.72,6889214,65.2369324401036,65.6755713958878,63.850267354076,64.1827839818479,9737650.11902192,0.0,1.0
2016-01-27,89.63,92.1,89.0,91.84,12520348,63.4116283982918,65.1591093995612,62.96591462064,64.9751640310065,17697050.5187378,0.0,1.0
2016-01-28,87.53,90.22,86.86,90.0,14168349,61.9259158061194,63.8290428884735,61.4519027409977,63.6733968073888,20026439.2028168,0.0,1.0
2016-01-29,83.0,85.3,82.33,84.28,37029026,58.7210215001475,60.3482305296696,58.2470084350258,59.6265986991859,52339163.7182654,0.0,1.0
2016-02-01,84.05,84.52,82.28,82.32,17943640,59.4638777962337,59.7963944240056,58.2116343256884,58.2399336131583,25362673.9105051,0.0,1.0
2016-02-02,82.705,84.22,81.89,84.18,16895580,58.5123142550566,59.5841497679809,57.9357162728563,59.555850480511,23881279.7218876,0.0,1.0
2016-02-03,86.39,86.99,83.87,84.91,24497650,61.1193861132258,61.543875425275,59.3365310026189,60.0723124768376,34626525.5279133,0.0,1.0
2016-02-04,86.68,87.45,85.61,86.02,14538729,61.3245559473829,61.8693172311795,60.5675500075617,60.8576177041287,20549957.6841825,0.0,1.0
2016-02-05,85.14,88.02,84.45,86.68,15732823,60.2350333797898,62.2725820776263,59.7468706709332,61.3245559473829,22237765.5503953,0.0,1.0
2016-02-08,85.26,86.65,83.86,84.19,19111341,60.3199312421997,61.3033314817805,59.3294561807514,59.5629253023785,27013176.2438093,0.0,1.0
2016-02-09,87.25,88.48,84.1,84.2,14322656,61.7278207938297,62.5980238835307,59.4992519055711,59.570000124246,20244546.4610491,0.0,1.0
2016-02-10,87.8,89.85,87.54,88.69,13462287,62.1169359965415,63.5672744793765,61.9329906279869,62.7465951427479,19028446.5844518,0.0,1.0
2016-02-11,87.36,88.45,86.01,86.5,13013395,61.8056438343721,62.5767994179282,60.8505428822612,61.1972091537681,18393954.2842811,0.0,1.0
2016-02-12,89.44,89.88,86.68,88.66,11311721,63.2772067828095,63.588498944979,61.3245559473829,62.7253706771455,15988700.7925712,0.0,1.0
2016-02-16,91.15,91.28,89.8901,90.72,12278044,64.4870013221499,64.5789740064272,63.5956445150651,64.1827839818479,17354562.7437261,0.0,1.0
2016-02-17,89.36,91.5,88.66,91.09,22772767,63.2206082078696,64.734620087512,62.7253706771455,64.444552390945,32188466.9699633,0.0,1.0
2016-02-18,88.99,90.95,88.93,89.6,11427537,62.9588397987726,64.3455048848001,62.9163908675676,63.3904039326893,16152402.4407106,0.0,1.0
2016-02-19,87.44,88.98,87.12,88.2,12897807,61.862242409312,62.9517649769051,61.6358481095524,62.399928871241,18230574.9057399,0.0,1.0
2016-02-22,89.1,89.5,88.05,88.35,9749387,63.0366628393149,63.3196557140144,62.2938065432287,62.5060511992533,13780399.256133,0.0,1.0
2016-02-23,88.35,89.4,87.9,89.1,8394523,62.5060511992533,63.2489074953396,62.1876842152164,63.0366628393149,11865348.9193517,0.0,1.0
2016-02-24,89.36,89.54,86.79,87.41,8338422,63.2206082078696,63.3479550014844,61.4023789879253,61.8410179437095,11786052.2231934,0.0,1.0
2016-02-25,90.16,90.49,89.5527,90.0,9171465,63.7865939572686,64.0200630788957,63.3569400252561,63.6733968073888,12963527.8057635,0.0,1.0
2016-02-26,88.1,90.92,87.89,90.61,13349727,62.3291806525662,64.3242804191977,62.1806093933489,64.1049609413055,18869347.1723277,0.0,1.0
2016-02-29,87.25,89.14,87.25,87.87,12732528,61.7278207938297,63.0649621267849,61.7278207938297,62.1664597496139,17996959.1298296,0.0,1.0
2016-03-01,89.69,89.72,87.3,87.9,11746075,63.4540773294967,63.4753017950992,61.7631949031671,62.1876842152164,16602644.1654724,0.0,1.0
2016-03-02,88.8,89.68,87.96,89.6,10557176,62.8244181832903,63.4470025076292,62.2301331464213,63.3904039326893,14922179.240322,0.0,1.0
2016-03-03,87.83,89.31,87.48,89.13,12374649,62.138160462144,63.1852340985322,61.8905416967819,63.0578873049174,17491110.3512976,0.0,1.0
2016-03-04,87.21,89.0997,86.85,88.3,21201890,61.6995215063598,63.0364505946589,61.4448279191302,62.4706770899159,29968090.2178376,0.0,1.0
2016-03-07,89.65,90.0375,86.88,87.11,13115464,63.4257780420267,63.6999273893919,61.4660523847327,61.6287732876849,18538225.0545023,0.0,1.0
2016-03-08,88.66,90.4,88.35,89.65,10718922,62.7253706771455,63.9563896820883,62.5060511992533,63.4257780420267,15150801.2509245,0.0,1.0
2016-03-09,87.83,89.25,87.43,88.94,10428066,62.138160462144,63.1427851673272,61.8551675874445,62.9234656894351,14739687.0130712,0.0,1.0
2016-03-10,88.64,89.9,87.82,88.3,10884508,62.7112210334105,63.6026485887139,62.1310856402765,62.4706770899159,15384850.9600217,0.0,1.0
2016-03-11,89.65,89.98,88.8,89.97,10580979,63.4257780420267,63.6592471636538,62.8244181832903,63.6521723417863,14955823.903673,0.0,1.0
2016-03-14,90.46,91.21,89.34,90.0,11004949,64.3030559535952,64.836189846644,63.5069093399756,63.9760671658586,15481498.8460022,0.43,1.0
2016-03-15,89.44,90.07,89.03,89.92,10265118,63.5779938590488,64.0258263292098,63.2865473308488,63.9191995506001,14440722.3033089,0.0,1.0
2016-03-16,90.28,90.88,88.91,88.96,8860205,64.1751038192635,64.6016109337025,63.201245907961,63.2367881674976,12464324.3219794,0.0,1.0
2016-03-17,89.53,90.37,88.81,89.79,10549299,63.6419699262147,64.2390798864294,63.1301613888878,63.8267896758049,14840501.33214,0.0,1.0
2016-03-18,90.27,90.73,89.54,90.02,16824269,64.1679953673562,64.4949841550928,63.649078378122,63.9902840696732,23667978.9345985,0.0,1.0
2016-03-21,92.67,93.01,90.0,90.0,9816921,65.8740238251124,66.1157111899612,63.9760671658586,63.9760671658586,13810209.4914565,0.0,1.0
2016-03-22,93.72,93.96,92.05,92.14,9830821,66.6204112753807,66.7910141211564,65.4332998068587,65.4972758740246,13829763.6787553,0.0,1.0
2016-03-23,90.08,92.22,89.97,90.96,13891940,64.0329347811171,65.5541434892831,63.9547418101366,64.6584785489611,19542848.6836906,0.0,1.0
2016-03-24,91.32,92.82,89.44,89.61,14396506,64.9143828176245,65.9806506037222,63.5779938590488,63.6988375414732,20252660.0555317,0.0,1.0
2016-03-28,92.46,94.31,91.94,92.07,9606762,65.7247463350587,67.0398099379125,65.3551068358782,65.4475167106733,13514562.8404837,0.0,1.0
2016-03-29,92.2,92.24,90.61,92.19,8664497,65.5399265854685,65.5683603930977,64.409682732205,65.5328181335612,12189006.991917,0.0,1.0
2016-03-30,91.97,93.57,91.56,92.47,8125231,65.3764321916002,66.513784496771,65.0849856634001,65.7318547869661,11430380.4906321,0.0,1.0
2016-03-31,91.86,92.75,91.54,91.9,13656258,65.2982392206197,65.9308914403709,65.0707687595855,65.3266730282489,19211296.8872194,0.0,1.0
2016-04-01,94.12,94.38,91.04,91.34,11423026,66.9047493516735,67.0895691012637,64.7153461642196,64.9285997214392,16069639.562787,0.0,1.0
2016-04-04,94.24,95.0,93.75,94.35,8804802,66.9900507745613,67.5302931195174,66.6417366311027,67.0682437455418,12386384.7076691,0.0,1.0
2016-04-05,95.57,96.69,93.5002,93.55,11808574,67.9354748782345,68.7316214918541,66.4641675024579,66.4995675929564,16612019.2609645,0.0,1.0
2016-04-06,97.44,97.5,95.48,95.49,11118826,69.2647553849029,69.3074060963468,67.8714988110687,67.878607262976,15641698.2839175,0.0,1.0
2016-04-07,95.57,97.63,95.09,97.21,13333121,67.9354748782345,69.3998159711419,67.5942691866833,69.1012609910346,18756715.4900134,0.0,1.0
2016-04-08,96.09,97.45,95.58,96.21,9722886,68.305114377415,69.2718638368102,67.9425833301418,68.3904158003028,13677923.3042162,0.0,1.0
2016-04-11,95.83,97.05,95.74,96.41,8796261,68.1202946278248,68.9875257605175,68.0563185606589,68.5325848384492,12374369.4333008,0.0,1.0
2016-04-12,97.24,97.4,95.5,96.0,9224791,69.1225863467565,69.2363215772736,67.8857157148833,68.2411383102492,12977215.1802895,0.0,1.0
2016-04-13,97.19,97.97,96.65,97.84,9298987,69.08704408722,69.6415033359907,68.7031876842248,69.5490934611956,13081592.337183,0.0,1.0
2016-04-14,98.19,98.77,96.9,97.01,8743406,69.7978892779517,70.2101794885761,68.8808989819078,68.9590919528883,12300014.2844032,0.0,1.0
2016-04-15,98.29,98.98,97.62,98.53,8910623,69.8689737970249,70.3594569786298,69.3927075192346,70.0395766428005,12535251.1576074,0.0,1.0
2016-04-18,99.2,99.73,98.11,98.17,8067829,70.5158429205908,70.8925908716786,69.7410216626932,69.7836723741371,11349628.7309685,0.0,1.0
2016-04-19,99.44,100.73,99.24,99.76,9811679,70.6864457663664,71.6034360624104,70.5442767282201,70.9139162274006,13802835.1713256,0.0,1.0
2016-04-20,100.11,100.96,99.35,99.35,8864133,71.1627120441567,71.7669304562787,70.6224696992006,70.6224696992006,12469850.1383614,0.0,1.0
2016-04-21,101.74,101.84,99.9,99.9,9038153,72.3213897050495,72.3924742241227,71.013434554103,71.013434554103,12714657.3091335,0.0,1.0
2016-04-22,101.93,102.45,100.5,101.56,10301937,72.4564502912885,72.826089790469,71.4399416685421,72.1934375707178,14492518.3912336,0.0,1.0
2016-04-25,102.29,102.38,101.5,101.84,8292328,72.712354559952,72.7763306271178,72.1507868592739,72.3924742241227,11665448.5507086,0.0,1.0
2016-04-26,101.33,103.1,101.01,102.02,9342601,72.0299431768495,73.2881391644447,71.8024727158153,72.5204263584544,13142947.4684671,0.0,1.0
2016-04-27,100.72,101.78,100.15,101.3,8585754,71.5963276105031,72.3498235126788,71.191145851786,72.0086178211275,12078233.2242575,0.0,1.0
2016-04-28,97.0,100.75,96.8,100.41,15680263,68.9519835009809,71.617652966225,68.8098144628346,71.3759656013762,22058618.6759713,0.0,1.0
2016-04-29,88.21,92.53,87.8,91.19,33629186,62.7036542744487,65.77450549841,62.4122077462487,64.8219729428294,47308733.9387937,0.0,1.0
2016-05-02,89.0,89.45,86.75,88.7,13524049,63.2652219751268,63.5851023109561,61.6658202959804,63.0519684179073,19025308.4304868,0.0,1.0
2016-05-03,87.17,89.12,87.0,88.67,9881836,61.9643752760877,63.3505233980147,61.8435315936633,63.0306430621854,13901530.3596939,0.0,1.0
2016-05-04,85.6,86.9899,85.41,86.66,12187807,60.8483483266388,61.8363520572369,60.7132877403998,61.6018442288145,17145515.1682936,0.0,1.0
2016-05-05,85.86,86.4,85.2,86.35,8035814,61.0331680762291,61.4170244792243,60.5640102503461,61.3814822196877,11304590.7952584,0.0,1.0
2016-05-06,84.68,85.84,84.04,85.67,9271287,60.1943707511656,61.0189511724145,59.7394298290973,60.8981074899901,13042624.6401919,0.0,1.0
2016-05-09,85.67,86.46,84.7,84.99,8469033,60.8981074899901,61.4596751906682,60.2085876549803,60.4147327602925,11914032.9152143,0.0,1.0
2016-05-10,86.18,86.48,84.89,86.41,6840044,61.2606385372633,61.4738920944828,60.3436482412193,61.4241329311316,9622410.18042013,0.0,1.0
2016-05-11,83.9,86.4,83.81,86.39,8445656,59.6399115023949,61.4170244792243,59.575935435229,61.4099160273169,11881146.7111507,0.0,1.0
2016-05-12,82.76,84.3,81.7,84.1,12095677,58.8295479849606,59.9242495786876,58.076052082785,59.7820805405412,17015908.8894565,0.0,1.0
2016-05-13,82.7,83.87,82.41,82.66,8332857,58.7868972735167,59.6185861466729,58.5807521682045,58.7584634658875,11722463.7778332,0.0,1.0
2016-05-16,83.61,83.83,82.5,82.7,6508125,59.4337663970826,59.5901523390436,58.6447282353704,58.7868972735167,9155474.47581431,0.0,1.0
2016-05-17,82.76,83.74,82.45,83.5,8379216,58.8295479849606,59.5261762718778,58.6091859758338,59.3555734261021,11787680.5094148,0.0,1.0
2016-05-18,82.88,83.44,82.33,82.74,7498250,58.9148494078484,59.3129227146582,58.523884552946,58.815331081146,10548358.6268356,0.0,1.0
2016-05-19,82.14,82.59,81.28,82.31,9272366,58.3888239667069,58.7087043025362,57.7774971026776,58.5096676491313,13044142.5515657,0.0,1.0
2016-05-20,82.64,83.08,82.07,82.17,7952983,58.7442465620728,59.0570184459948,58.3390648033557,58.4101493224289,11188066.1270466,0.0,1.0
2016-05-23,83.33,84.03,82.25,83.02,7782691,59.2347297436777,59.73232137719,58.4670169376874,59.0143677345509,10948503.4174435,0.0,1.0
2016-05-24,86.22,86.44,83.71,83.78,13171310,61.2890723448925,61.4454582868535,59.5048509161558,59.554610079507,18529083.6482148,0.0,1.0
2016-05-25,86.51,87.0,85.7,86.8,11653708,61.4952174502047,61.8435315936633,60.919432845712,61.701362555517,16394157.4789349,0.0,1.0
2016-05-26,85.29,86.5,85.05,86.44,8125976,60.627986317512,61.4881089982974,60.4573834717364,61.4454582868535,11431428.5388003,0.0,1.0
2016-05-27,85.82,86.02,85.2,85.82,6125943,61.0047342685998,61.1469033067462,60.5640102503461,61.0047342685998,8617829.98587048,0.0,1.0
2016-05-31,87.06,87.23,86.05,86.4,12517839,61.8861823051072,62.0070259875316,61.1682286624681,61.4170244792243,17609796.2864654,0.0,1.0
2016-06-01,86.58,87.3,86.3101,87.23,7451798,61.544976613556,62.0567851508828,61.3531194965775,62.0070259875316,10483011.06508,0.0,1.0
2016-06-02,86.72,87.0699,85.86,86.69,7281063,61.6444949402584,61.8932196724955,61.0331680762291,61.6231695845365,10242825.1536804,0.0,1.0
2016-06-03,86.15,86.98,85.55,86.85,7443788,61.2393131815413,61.8293146898487,60.8128060671023,61.7369048150535,10471742.7888021,0.0,1.0
2016-06-06,87.6,87.87,86.1,86.17,8596714,62.2700387081024,62.4619669095999,61.2037709220047,61.2535300853559,12093651.4899261,0.0,1.0
2016-06-07,87.5,88.24,86.9,87.54,7923780,62.1989541890292,62.7249796301707,61.7724470745901,62.2273879966585,11146984.0456303,0.0,1.0
2016-06-08,87.42,88.09,86.82,87.52,7331613,62.1420865737706,62.6183528515609,61.7155794593316,62.2131710928438,10313937.6837489,0.0,1.0
2016-06-09,85.77,87.25,85.65,86.92,8083739,60.9691920090632,62.0212428913462,60.8838905861754,61.7866639784048,11372010.5381573,0.0,1.0
2016-06-10,84.45,85.17,84.08,84.98,8075179,60.0308763572973,60.5426848946242,59.7678636367266,60.4076243083852,11359968.5350438,0.0,1.0
2016-06-13,83.98,84.81,83.9,84.03,8194059,59.6967791176534,60.2867806259608,59.6399115023949,59.73232137719,11527206.0736105,0.0,1.0
2016-06-14,83.57,84.56,82.77,83.5,7488663,59.7394298290973,60.4471244028774,59.1675554260426,59.68939081883,10475954.8040611,0.47,1.0
2016-06-15,83.04,84.44,82.97,84.05,7416070,59.3605630370736,60.3613432424192,59.3105240268063,60.0825544709301,10374403.8346702,0.0,1.0
2016-06-16,83.51,83.7,82.23,82.78,6172209,59.6965392488682,59.8323594195937,58.7815402039807,59.1747038560808,8634356.02926969,0.0,1.0
2016-06-17,82.65,84.17,82.53,83.68,15951268,59.0817742655844,60.1683356313883,58.9959931051262,59.8180625595173,22314365.4128201,0.0,1.0
2016-06-20,82.99,84.12,82.9,83.26,6951779,59.3248208868827,60.1325934811974,59.260485016539,59.5178284979136,9724903.17855413,0.0,1.0
2016-06-21,81.79,83.44,81.43,83.35,8411995,58.4670092823007,59.6465002386009,58.2096658009261,59.5821643682573,11767611.8463319,0.0,1.0
2016-06-22,82.45,83.79,81.56,81.56,10069576,58.9388056648208,59.8966952899373,58.3025953914225,58.3025953914225,14086416.1028555,0.0,1.0
2016-06-23,83.37,83.575,82.54,83.29,5843954,59.5964612283336,59.7430040441164,59.0031415351644,59.5392737880282,8175157.2985741,0.0,1.0
2016-06-24,80.47,82.25,80.22,81.17,12438024,57.5234165172605,58.7958370640571,57.3447057663059,58.0238066199333,17399658.2935868,0.0,1.0
2016-06-27,78.25,80.47,77.92,79.9,11816137,55.9364650487838,57.5234165172605,55.7005668575238,57.1159560050841,16529695.2434091,0.0,1.0
2016-06-28,82.31,82.42,79.45,79.67,14751026,58.8387276442862,58.9173603747062,56.7942766533658,56.9515421142058,20635336.6000753,0.0,1.0
2016-06-29,82.27,83.46,81.75,83.39,10452557,58.8101339241335,59.6607970986773,58.4384155621479,59.61075808841,14622171.5036278,0.0,1.0
2016-06-30,83.42,83.42,81.53,82.27,9706528,59.6322033785246,59.6322033785246,58.2811501013079,58.8101339241335,13578545.1464905,0.0,1.0
2016-07-01,84.86,85.3,82.75,83.15,8336302,60.6615773040229,60.976108225703,59.1532585659663,59.4391957674936,11661724.2603925,0.0,1.0
2016-07-05,83.89,85.1591,83.51,84.68,7621720,59.9681795903192,60.875386846465,59.6965392488682,60.5329055633356,10662089.3808692,0.0,1.0
2016-07-06,85.73,85.91,83.33,83.64,9683817,61.2834907173449,61.4121624580322,59.5678675081809,59.7894688393646,13546774.5340921,0.0,1.0
2016-07-07,85.47,86.26,84.77,85.9,6764476,61.0976315363521,61.6623575093686,60.5972414336793,61.405014027994,9462883.40777996,0.0,1.0
2016-07-08,86.55,86.935,85.734,85.96,7628762,61.8696619804759,62.144876536946,61.2863500893601,61.4479046082231,10671940.4949773,0.0,1.0
2016-07-11,86.25,87.23,86.09,86.56,7453859,61.6552090793304,62.3557552230724,61.5408341987195,61.8768104105141,10427267.1903975,0.0,1.0
2016-07-12,86.63,87.31,86.48,86.82,7857677,61.9268494207814,62.4129426633778,61.8196229702086,62.0626695915068,10992171.6489192,0.0,1.0
2016-07-13,85.75,87.08,85.72,86.71,8334368,61.2977875774212,62.2485287724996,61.2763422873067,61.9840368610868,11659018.7712296,0.0,1.0
2016-07-14,85.54,86.51,85.27,86.43,8104351,61.1476705466194,61.8410682603232,60.9546629355884,61.7838808200177,11337246.0200502,0.0,1.0
2016-07-15,86.67,87.96,85.54,85.67,11483309,61.9554431409341,62.8775906158597,61.1476705466194,61.2406001371158,16064099.30385,0.0,1.0
2016-07-18,86.93,87.34,86.47,86.94,6788252,62.1413023219269,62.4343879534924,61.8124745401704,62.148450751965,9496143.85779905,0.0,1.0
2016-07-19,85.44,86.96,85.28,86.5,9832808,61.0761862462376,62.1627476120414,60.9618113656266,61.833919830285,13755199.31996,0.0,1.0
2016-07-20,86.66,87.12,85.1,85.46,9055877,61.9482947108959,62.2771224926523,60.8331396249393,61.0904831063139,12668343.8903762,0.0,1.0
2016-07-21,87.24,87.83,86.3,87.16,9453443,62.3629036531105,62.7846610253634,61.6909512295213,62.3057162128051,13224502.3725553,0.0,1.0
2016-07-22,86.55,87.44,86.32,87.32,7374693,61.8696619804759,62.5058722538742,61.7052480895977,62.420091093416,10316521.1950151,0.0,1.0
2016-07-25,88.55,88.85,86.28,86.57,15718506,63.2993479881125,63.513800889258,61.676654369445,61.8839588405523,21988752.6576323,0.0,1.0
2016-07-26,81.05,84.15,80.51,84.05,47371895,57.9380254594751,60.1540387713119,57.5520102374132,60.0825544709301,66268949.6112625,0.0,1.0
2016-07-27,81.79,81.98,81.06,81.34,14103755,58.4670092823007,58.6028294530262,57.9451738895133,58.1453299305824,19729863.6549074,0.0,1.0
2016-07-28,81.24,81.98,80.62,81.95,13010978,58.0738456302006,58.6028294530262,57.6306429678332,58.5813841629116,18201168.5509994,0.0,1.0
2016-07-29,79.47,80.84,79.37,80.6,19465672,56.8085735134422,57.7879084286733,56.7370892130603,57.6163461077569,27230695.2659876,0.0,1.0
2016-08-01,80.46,81.21,79.51,79.81,14758005,57.5162680872223,58.052400340086,56.8371672335949,57.0516201347404,20645099.5829439,0.0,1.0
2016-08-02,79.57,81.19,79.45,80.98,13408193,56.880057813824,58.0381034800097,56.7942766533658,57.8879864492078,18756836.0162726,0.0,1.0
2016-08-03,80.09,80.17,79.11,79.72,10868088,57.2517761758095,57.308963616115,56.5512300320676,56.9872842643967,15203461.3781603,0.0,1.0
2016-08-04,79.77,80.63,79.55,80.21,9738262,57.0230264145877,57.6377913978714,56.8657609537476,57.3375573362677,13622938.1108624,0.0,1.0
2016-08-05,80.41,80.66,79.86,80.2,10692338,57.4805259370314,57.659236687986,57.0873622849313,57.3304089062296,14957603.1980267,0.0,1.0
2016-08-08,79.74,80.79,79.01,80.46,9511596,57.0015811244731,57.7521662784824,56.4797457316857,57.5162680872223,13305853.1022811,0.0,1.0
2016-08-09,79.33,79.9,79.01,79.86,9578220,56.7084954929076,57.1159560050841,56.4797457316857,57.0873622849313,13399053.9864531,0.0,1.0
2016-08-10,78.9,79.59,78.45,79.43,12022219,56.4011130012657,56.8943546739004,56.0794336495475,56.7799797932894,16817985.1181078,0.0,1.0
2016-08-11,79.57,79.98,78.8,79.15,8454708,56.880057813824,57.1731434453895,56.3296287008839,56.5798237522203,11827363.4278286,0.0,1.0
2016-08-12,79.66,79.77,78.87,79.34,8433980,56.9443936841677,57.0230264145877,56.3796677111512,56.7156439229458,11798366.8511128,0.0,1.0
2016-08-15,79.65,80.09,79.43,79.88,7464775,56.9372452541295,57.2517761758095,56.7799797932894,57.1016591450077,10442537.6762828,0.0,1.0
2016-08-16,79.25,79.8,79.24,79.57,7969868,56.6513080526021,57.0444717047022,56.644159622564,56.880057813824,11149116.5996297,0.0,1.0
2016-08-17,80.7,80.87,79.3,79.46,10583799,57.6878304081387,57.8093537187878,56.6870502027931,56.801425083404,14805767.0613922,0.0,1.0
2016-08-18,80.59,81.27,80.18,80.87,8994390,57.6091976777187,58.0952909203152,57.3161120461532,57.8093537187878,12582329.1994978,0.0,1.0
2016-08-19,81.0,81.1757,80.23,80.56,8227939,57.9022833092842,58.0278812250551,57.3518541963441,57.5877523876041,11510134.3316653,0.0,1.0
2016-08-22,80.92,81.5335,80.6,80.89,7521994,57.8450958689787,58.2836520518213,57.6163461077569,57.8236505788642,10522581.8254098,0.0,1.0
2016-08-23,81.47,81.64,81.02,81.46,8279443,58.2382595210788,58.3597828317279,57.9165801693606,58.2311110910406,11582183.7183486,0.0,1.0
2016-08-24,80.5,82.1,80.18,81.47,9699633,57.544861807375,58.6886106134844,57.3161120461532,58.2382595210788,13568899.6719413,0.0,1.0
2016-08-25,80.08,81.0,79.3,80.45,9220130,57.2446277457713,57.9022833092842,56.6870502027931,57.5091196571841,12898118.8187488,0.0,1.0
2016-08-26,79.77,80.33,79.27,80.11,8928026,57.0230264145877,57.4233384967259,56.6656049126785,57.2660730358859,12489492.0315525,0.0,1.0
2016-08-29,78.17,79.7,77.63,79.65,15383507,55.8792776084783,56.9729874043204,55.4932623864165,56.9372452541295,21520119.6875807,0.0,1.0
2016-08-30,77.92,78.39,77.66,78.05,9174195,55.7005668575238,56.0365430693184,55.514707676531,55.7934964480202,12833859.9538586,0.0,1.0
2016-08-31,78.38,78.6,77.58,77.74,9758501,56.0293946392802,56.1866601001202,55.4575202362255,55.5718951168365,13651250.6212904,0.0,1.0
2016-09-01,77.42,78.455,76.94,78.43,12403880,55.3431453556146,56.0830078645666,55.0000207137818,56.0651367894711,17351893.9595755,0.0,1.0
2016-09-02,76.89,77.76,76.67,77.62,7956223,54.9642785635909,55.5861919769128,54.8070131027509,55.4861139563783,11130028.4922731,0.0,1.0
2016-09-06,77.88,78.29,77.25,77.78,11648436,55.671973137371,55.9650587689366,55.2216220449655,55.6004888369892,16295096.8783076,0.0,1.0
2016-09-07,78.22,78.805,77.92,78.38,8232697,55.9150197586693,56.333202915903,55.7005668575238,56.0293946392802,11516790.338613,0.0,1.0
2016-09-08,78.99,79.14,77.6,78.33,8549621,56.4654488716094,56.5726753221821,55.4718170963019,55.9936524890893,11960138.0363693,0.0,1.0
2016-09-09,78.05,79.0,78.05,78.46,10415211,55.7934964480202,56.4725973016476,55.7934964480202,56.0865820795857,14569927.8643944,0.0,1.0
2016-09-12,78.85,79.03,77.69,77.69,8896126,56.3653708510748,56.4940425917621,55.5361529666456,55.5361529666456,12444866.848359,0.0,1.0
2016-09-13,78.06,78.66,77.5,78.66,9389637,55.8006448780583,56.2295506803493,55.4003327959201,56.2295506803493,13135243.6127169,0.0,1.0
2016-09-14,77.62,78.4,77.44,77.94,8323298,55.8220901681729,56.3830439214733,55.6926393020266,56.0522250413217,11573453.964437,0.47,1.0
2016-09-15,78.84,79.2,77.27,77.75,10138588,56.6994793720529,56.9583811043454,55.5703801506663,55.9155824603896,14097594.6652869,0.0,1.0
2016-09-16,78.8,79.19,78.41,78.85,10307872,56.6707125129093,56.9511893895595,56.3902356362591,56.7066710868388,14332982.1980793,0.0,1.0
2016-09-19,78.99,79.51,78.81,78.92,7234173,56.8073550938415,57.1813242627084,56.6779042276952,56.7570130903402,10059037.677886,0.0,1.0
2016-09-20,81.78,82.07,79.63,79.64,17560698,58.8138435191082,59.0224032478993,57.2676248401392,57.2748165549251,24417956.6665018,0.0,1.0
2016-09-21,81.7,82.05,80.655,82.03,13628830,58.756309800821,59.0080198183275,58.0047756056942,58.9936363887557,18950737.6275772,0.0,1.0
2016-09-22,81.52,82.0,80.9,81.97,8213760,58.6268589346747,58.972061244398,58.1809726179488,58.9504861000403,11421142.5849386,0.0,1.0
2016-09-23,81.37,82.0,81.22,81.55,7534538,58.5189832128862,58.972061244398,58.4111074910977,58.6484340790324,10476691.8938023,0.0,1.0
2016-09-26,80.62,81.13,79.915,81.0,9036049,57.9796046039435,58.3463820580245,57.4725887115374,58.2528897658078,12564526.3598512,0.0,1.0
2016-09-27,79.25,79.9,78.64,79.32,13214277,56.9943396782749,57.4618011393586,56.5556450763349,57.0446816817762,18374306.258507,0.0,1.0
2016-09-28,78.97,79.5,78.51,79.12,6854065,56.7929716642697,57.1741325479225,56.4621527841182,56.9008473860582,9530501.70097945,0.0,1.0
2016-09-29,77.86,79.337,77.75,79.16,7618560,55.9946913230345,57.0569075969123,55.9155824603896,56.9296142452018,10593523.5570445,0.0,1.0
2016-09-30,79.12,79.63,78.05,78.06,11031540,56.9008473860582,57.2676248401392,56.1313339039667,56.1385256187526,15339234.5614497,0.0,1.0
2016-10-03,78.03,78.97,77.25,78.63,10626220,56.1169504743949,56.7929716642697,55.5559967210945,56.548453361549,14775641.5769302,0.0,1.0
2016-10-04,77.24,78.42,77.12,77.6,8219372,55.5488050063086,56.3974273510451,55.4625044288778,55.8077067386011,11428946.0089717,0.0,1.0
2016-10-05,77.57,78.0,77.2,77.35,7910212,55.7861315942434,56.0953753300372,55.520038147165,55.6279138689535,10999062.4426684,0.0,1.0
2016-10-06,76.21,77.76,76.075,77.38,10168169,54.8080583833607,55.9227741751755,54.710970233751,55.6494890133112,14138726.7191581,0.0,1.0
2016-10-07,75.24,76.48,74.92,76.45,11149150,54.1104620491281,55.00223468258,53.8803271759793,54.9806595382223,15502769.9678184,0.0,1.0
2016-10-10,75.49,75.9675,75.26,75.5,7161123,54.2902549187757,54.6336592998025,54.1248454787,54.2974466335616,9957462.45949274,0.0,1.0
2016-10-11,73.82,75.28,73.56,75.14,11909999,53.08923854953,54.1392289082718,52.9022539650966,54.0385449012691,16560722.101142,0.0,1.0
2016-10-12,73.03,74.205,72.92,74.18,10014543,52.5210930814438,53.3661195687873,52.4419842187988,53.3481402818225,13925111.4624725,0.0,1.0
2016-10-13,73.06,73.93,72.21,72.29,10586082,52.5426682258015,53.168347412175,51.9313724689998,51.988906187287,14719830.1311277,0.0,1.0
2016-10-14,72.75,73.5,72.73,73.27,7359055,52.3197250674385,52.8591036763812,52.3053416378667,52.6936942363054,10232684.7199584,0.0,1.0
2016-10-17,72.64,73.46,72.31,72.54,8181411,52.2406162047936,52.8303368172376,52.0032896168588,52.1686990569346,11376161.6576312,0.0,1.0
2016-10-18,73.41,73.83,72.91,73.4,6353498,52.794378243308,53.0964302643159,52.4347925040129,52.7871865285221,8834468.81466248,0.0,1.0
2016-10-19,73.34,73.92,73.31,73.5,6326426,52.7440362398067,53.1611556973891,52.722461095449,52.8591036763812,8796825.4975873,0.0,1.0
2016-10-20,74.31,74.81,73.1,73.14,10351438,53.4416325740392,53.8012183133344,52.5714350849451,52.6002019440887,14393560.2400303,0.0,1.0
2016-10-21,74.29,74.94,73.775,74.1,8256474,53.4272491444674,53.8947106055511,53.0568758329935,53.2906065635353,11480535.9302972,0.0,1.0
2016-10-24,74.15,74.78,73.74,74.51,7404026,53.3265651374648,53.7796431689767,53.0317048312428,53.5854668697573,10295216.3988956,0.0,1.0
2016-10-25,74.41,74.675,73.91,74.04,6140797,53.5135497218983,53.7041301637247,53.1539639826032,53.2474562748199,8538710.42277385,0.0,1.0
2016-10-26,75.38,75.8,74.26,74.51,8332957,54.2111460561308,54.5131980771387,53.4056740001097,53.5854668697573,11586884.6972838,0.0,1.0
2016-10-27,75.83,76.3562,75.64,75.93,9596438,54.5347732214964,54.9132012535306,54.3981306405642,54.6066903693554,13343741.076623,0.0,1.0
2016-10-28,73.88,74.78,73.23,74.75,13159961,53.1323888382454,53.7796431689767,52.6649273771618,53.7580680246189,18298780.4602558,0.0,1.0
2016-10-31,73.63,74.44,73.55,74.09,8457021,52.9525959685979,53.535124866256,52.8950622503107,53.2834148487494,11759394.3193884,0.0,1.0
2016-11-01,74.07,74.29,73.06,73.63,10741636,53.2690314191776,53.4272491444674,52.5426682258015,52.9525959685979,14936126.2505246,0.0,1.0
2016-11-02,72.51,74.35,72.45,74.0,14619961,52.1471239125769,53.4703994331829,52.1039736238614,53.2186894156763,20328894.3391627,0.0,1.0
2016-11-03,71.76,72.93,71.68,72.33,9286221,51.6077453036342,52.4491759335847,51.550211585347,52.0176730464306,12912387.7634909,0.0,1.0
2016-11-04,72.43,73.29,71.391,71.52,11779549,52.0895901942896,52.7080776658772,51.3423710280344,51.4351441487725,16379332.8165506,0.0,1.0
2016-11-07,74.0,74.71,73.05,73.48,9513489,53.2186894156763,53.7293011654753,52.5354765110156,52.8447202468094,13228401.4080329,0.0,1.0
2016-11-08,74.04,74.655,73.285,73.93,7449578,53.2474562748199,53.6897467341529,52.7044818084843,53.168347412175,10358555.9519175,0.0,1.0
2016-11-09,78.47,80.0,76.75,76.8,26693678,56.4333859249746,57.5337182872176,55.1964109817994,55.2323695557289,37117264.5115559,0.0,1.0
2016-11-10,77.84,80.0,76.94,79.66,16651836,55.9803078934627,57.5337182872176,55.3330535627315,57.2891999844969,23154194.0910147,0.0,1.0
2016-11-11,76.42,77.51,75.29,77.48,12949556,54.9590843938646,55.742981305528,54.1464206230577,55.7214061611703,18006214.6310151,0.0,1.0
2016-11-14,76.75,77.125,76.07,77.04,8832802,55.1964109817994,55.4661002862707,54.707374376358,55.4049707105906,12281913.650573,0.0,1.0
2016-11-15,76.35,77.11,75.0,77.03,8560108,54.9087423903633,55.4553127140919,53.9378608942665,55.3977789958047,11902735.6546178,0.0,1.0
2016-11-16,76.0,76.88,75.57,76.08,8414999,54.6570323728567,55.2899032740161,54.3477886370629,54.7145660911439,11700963.1923888,0.0,1.0
2016-11-17,75.58,76.015,74.85,75.85,9413492,54.3549803518488,54.6678199450356,53.829985172478,54.5491566510682,13089356.6836843,0.0,1.0
2016-11-18,74.62,75.74,74.25,75.59,8194306,53.6645757324022,54.4700477884233,53.3984822853238,54.3621720666347,11394092.0127466,0.0,1.0
2016-11-21,74.98,75.19,74.45,74.66,6810556,53.9234774646947,54.0745034751986,53.5423165810419,53.6933425915458,9470002.91689907,0.0,1.0
2016-11-22,74.46,75.44,74.02,75.06,6019644,53.5495082958278,54.2542963448462,53.2330728452481,53.9810111829819,8370248.51402645,0.0,1.0
2016-11-23,75.3,75.35,73.76,73.845,6849189,54.1536123378436,54.1895709117731,53.0460882608146,53.1072178364948,9523721.67681948,0.0,1.0
2016-11-25,75.44,75.55,74.87,75.47,3068606,54.2542963448462,54.3334052074911,53.8443686020498,54.2758714892039,4266862.75992944,0.0,1.0
2016-11-28,74.54,75.44,74.22,75.3,9338882,53.607042014115,54.2542963448462,53.3769071409661,54.1536123378436,12985612.3025163,0.0,1.0
2016-11-29,74.87,75.4,74.29,74.69,7160662,53.8443686020498,54.2255294857026,53.4272491444674,53.7149177359035,9956821.44408302,0.0,1.0
2016-11-30,73.7,75.08,73.59,75.0,10627256,53.0029379720992,53.9953946125537,52.9238291094543,53.9378608942665,14777082.1234908,0.0,1.0
2016-12-01,72.84,74.03,72.72,73.97,8270187,52.3844505005116,53.240264560034,52.2981499230808,53.1971142713186,11499603.7053804,0.0,1.0
2016-12-02,72.42,73.6,72.16,73.04,9227901,52.0823984795037,52.9310208242402,51.8954138950703,52.5282847962297,12831294.4474513,0.0,1.0
2016-12-05,72.36,72.97,71.93,72.79,9985859,52.0392481907883,52.4779427927283,51.7300044549945,52.3484919265821,13885226.6771968,0.0,1.0
2016-12-06,72.47,72.67,71.95,72.67,8723896,52.1183570534332,52.2621913491513,51.7443878845663,52.2621913491513,12130481.0600961,0.0,1.0
2016-12-07,72.78,72.9,71.55,71.78,13061031,52.3413002117962,52.427600789227,51.4567192931302,51.622128733206,18161219.3876255,0.0,1.0
2016-12-08,72.02,72.6,70.83,72.46,12333522,51.7947298880676,52.21184934565,50.9389158285453,52.1111653386473,17149626.1561668,0.0,1.0
2016-12-09,72.7,73.13,71.95,72.34,9936284,52.283766493509,52.5930102293028,51.7443878845663,52.0248647612165,13816293.1870963,0.0,1.0
2016-12-12,73.47,73.68,72.13,72.56,9475901,52.8375285320235,52.9885545425274,51.8738387507126,52.1830824865064,13176135.7090738,0.0,1.0
2016-12-13,74.84,75.87,73.4,73.41,12692969,54.1608040526295,54.9062026118787,53.1186934455238,53.1259303247398,17539285.4034611,0.47,1.0
2016-12-14,75.71,76.32,74.86,74.86,11822755,54.7904125444225,55.2318621765992,54.1752778110615,54.1752778110615,16336814.0424984,0.0,1.0
2016-12-15,75.55,75.99,74.91,75.8,9448767,54.6746224769663,54.9930451624708,54.2114622071416,54.8555444573666,13056411.0826872,0.0,1.0
2016-12-16,74.1,74.955,73.94,74.43,14437460,53.6252749906446,54.2440281636136,53.5094849231884,53.864092004773,19949842.4238689,0.0,1.0
2016-12-19,74.4,75.3,73.55,73.61,8212233,53.842381367125,54.493700496566,53.227246633764,53.2706679090601,11347754.6810932,0.0,1.0
2016-12-20,74.05,74.63,73.43,74.51,8451975,53.5890905945646,54.0088295890932,53.1404040831719,53.9219870385011,11679032.8368341,0.0,1.0
2016-12-21,73.96,74.83,73.56,74.03,7018656,53.5239586816205,54.1535671734135,53.23448351298,53.5746168361325,9698456.73874367,0.0,1.0
2016-12-22,73.3,73.75,72.92,73.68,8413820,53.0463246533637,53.3719842180842,52.7713232431553,53.3213260635722,11626309.8344721,0.0,1.0
2016-12-23,73.64,73.89,73.22,73.3,5307649,53.2923785467081,53.4733005271084,52.9884296196356,53.0463246533637,7334168.28106921,0.0,1.0
2016-12-27,73.73,74.8,73.51,73.52,6632942,53.3575104596522,54.1318565357654,53.1982991169,53.205535996116,9165472.85371957,0.0,1.0
2016-12-28,72.77,73.7,72.62,73.61,6387643,52.6627700549151,53.3357998220042,52.5542168666749,53.2706679090601,8826515.97371902,0.0,1.0
2016-12-29,72.13,72.85,71.9367,72.77,7533582,52.1996097850904,52.7206650886432,52.0597209098449,52.6627700549151,10409987.1990846,0.0,1.0
2016-12-30,71.61,72.26,71.3,72.03,9220862,51.8232920658578,52.2936892148985,51.5989488101614,52.1272409929303,12741489.4248878,0.0,1.0
2017-01-03,74.16,74.23,72.18,72.34,10953724,53.6686962659407,53.7193544204528,52.2357941811704,52.3515842486266,15135977.3640621,0.0,1.0
2017-01-04,76.38,76.98,74.377,74.53,14914161,55.2752834518952,55.7094962048559,53.8257365449281,53.9364607969331,20608553.155071,0.0,1.0
2017-01-05,76.01,76.85,75.57,76.84,9413125,55.0075189209028,55.6154167750478,54.6890962353983,55.6081798958318,13007160.5716089,0.0,1.0
2017-01-06,75.49,76.5,75.41,76.45,8979989,54.6312012016702,55.3621260024874,54.5733061679421,55.3259416064073,12408648.4407975,0.0,1.0
2017-01-09,75.84,76.09,75.27,75.93,10165306,54.8844919742306,55.0654139546309,54.471989858918,54.9496238871747,14046532.6234954,0.0,1.0
2017-01-10,75.01,76.5,74.93,76.46,8869808,54.2838309993017,55.3621260024874,54.2259359655736,55.3331784856233,12256399.1124458,0.0,1.0
2017-01-11,73.77,75.55,73.01,75.52,14165686,53.3864579765162,54.6746224769663,52.8364551560994,54.6529118393182,19574302.0951058,0.0,1.0
2017-01-12,73.36,73.68,72.93,73.53,7057690,53.0897459286598,53.3213260635722,52.7785601223713,53.212772875332,9752394.35305902,0.0,1.0
2017-01-13,73.07,73.78,73.0,73.63,8269090,52.8798764313954,53.3936948557323,52.8292182768834,53.2851416674921,11426320.3145699,0.0,1.0
2017-01-17,71.91,72.92,71.73,72.92,11706566,52.0403984423381,52.7713232431553,51.9101346164499,52.7713232431553,16176262.7930828,0.0,1.0
2017-01-18,72.13,72.47,71.5,72.24,9910026,52.1996097850904,52.4456636784348,51.7436863944817,52.2792154564665,13693783.8869472,0.0,1.0
2017-01-19,71.57,72.25,71.23,71.816,9810909,51.7943445489937,52.2864523356825,51.5482906556494,51.9723717777076,13556822.91656,0.0,1.0
2017-01-20,71.01,72.0,70.58,71.97,10270332,51.3890793128971,52.1055303552822,51.0778935066086,52.0838197176342,14191658.715648,0.0,1.0
2017-01-23,70.69,71.29,70.3,70.87,9657611,51.1574991779847,51.5917119309454,50.8752608885603,51.2877630038729,13344994.0391886,0.0,1.0
2017-01-24,70.25,70.98,69.78,70.6,10912814,50.8390764924802,51.3673686752491,50.4989431693277,51.0923672650406,15079447.4721309,0.0,1.0
2017-01-25,71.91,72.34,70.72,70.82,14026510,52.0403984423381,52.3515842486266,51.1792098156328,51.2515786077929,19381987.15403,0.0,1.0
2017-01-26,71.22,71.85,71.15,71.78,8580128,51.5410537764333,51.9969771670421,51.4903956219213,51.94631901253,11856116.0742004,0.0,1.0
2017-01-27,71.26,72.1698,71.161,71.43,6939722,51.5700012932974,52.2284125643701,51.4983561890589,51.6930282399696,9589384.86170397,0.0,1.0
2017-01-30,71.51,71.67,70.745,71.0,7242500,51.7509232736977,51.8667133411539,51.1973020136728,51.3818424336811,10007766.8616828,0.0,1.0
2017-01-31,72.45,72.58,70.99,71.13,10365481,52.4311899200027,52.5252693498109,51.3746055544651,51.4759218634892,14323136.6596069,0.0,1.0
2017-02-01,72.82,72.88,72.06,72.72,7441835,52.6989544509952,52.7423757262912,52.1489516305783,52.626585658835,10283210.1764737,0.0,1.0
2017-02-02,72.25,72.83,71.78,72.61,8814249,52.2864523356825,52.7061913302112,51.94631901253,52.5469799874589,12179627.0697716,0.0,1.0
2017-02-03,72.34,72.75,71.77,72.74,8034271,52.3515842486266,52.6482962964831,51.939082133314,52.6410594172671,11101844.8148539,0.0,1.0
2017-02-06,72.39,72.669,71.44,72.02,7634966,52.3877686447067,52.5896775748334,51.7002651191856,52.1200041137143,10550080.7352261,0.0,1.0
2017-02-07,73.13,73.3,72.41,72.56,13325377,52.9232977066915,53.0463246533637,52.4022424031387,52.5107955913789,18413153.7949645,0.0,1.0
2017-02-08,66.83,67.27,65.75,67.27,51547400,48.3640638006043,48.6824864861088,47.5824808452751,48.6824864861088,71228769.2821412,0.0,1.0
2017-02-09,65.59,66.79,65.38,66.34,23070617,47.4666907778189,48.3351162837403,47.3147163142827,48.0094567190198,31879234.5586711,0.0,1.0
2017-02-10,66.36,66.78,65.43,65.85,16208423,48.0239304774518,48.3278794045243,47.3509007103627,47.6548496374352,22396978.7476061,0.0,1.0
2017-02-13,67.65,67.785,66.5,66.81,15885076,48.9574878963173,49.0551857657334,48.1252467864759,48.3495900421723,21950174.2751967,0.0,1.0
2017-02-14,67.55,68.67,67.33,68.6,14972621,48.8851191041571,49.6956495763504,48.7259077614049,49.6449914218383,20689333.8317343,0.0,1.0
2017-02-15,69.8,69.98,67.6625,67.7,16656620,50.5134169277597,50.6436807536479,48.9665339953373,48.9936722923973,23016302.3353321,0.0,1.0
2017-02-16,70.31,70.67,69.2601,70.0,10965471,50.8824977677763,51.1430254195527,50.1226978188873,50.6581545120799,15152209.499005,0.0,1.0
2017-02-17,69.85,70.79,69.71,70.18,11186926,50.5496013238398,51.2298679701449,50.4482850148156,50.7884183379682,15458218.4752361,0.0,1.0
2017-02-21,69.29,70.0,68.83,70.0,11190406,50.1443360877431,50.6581545120799,49.8114396438066,50.6581545120799,15463027.1778497,0.0,1.0
2017-02-22,68.83,69.73,68.66,69.11,10073355,49.8114396438066,50.4627587732476,49.6884126971344,50.0140722618549,13919473.711421,0.0,1.0
2017-02-23,69.37,69.525,68.43,68.74,7529059,50.2022311214712,50.3144027493194,49.5219644751662,49.7463077308625,10403737.267498,0.0,1.0
2017-02-24,69.94,70.07,69.05,69.32,7382357,50.6147332367839,50.708812666592,49.9706509865589,50.1660467253912,10201022.8161149,0.0,1.0
2017-02-27,70.5,70.5375,69.8,69.82,6354158,51.0199984728805,51.0471367699406,50.5134169277597,50.5278906861917,8780246.02917454,0.0,1.0
2017-02-28,70.48,70.94,70.01,70.37,8828777,51.0055247144485,51.338421158385,50.665391391296,50.9259190430724,12199702.0213721,0.0,1.0
2017-03-01,70.19,70.99,70.02,70.82,9629398,50.7956552171842,51.3746055544651,50.672628270512,51.2515786077929,13306009.0027414,0.0,1.0
2017-03-02,70.53,70.89,70.0,70.0,8672850,51.0417091105286,51.302236762305,50.6581545120799,50.6581545120799,11984240.3626297,0.0,1.0
2017-03-03,70.74,70.81,70.22,70.67,6626058,51.1936835740648,51.2443417285769,50.8173658548322,51.1430254195527,9155960.46613574,0.0,1.0
2017-03-06,70.12,70.6,69.7,70.56,7335858,50.7449970626721,51.0923672650406,50.4410481355996,51.0634197481766,10136769.981969,0.0,1.0
2017-03-07,69.02,69.96,68.78,69.59,9044155,49.9489403489108,50.6292069952159,49.7752552477266,50.3614424642235,12497313.7315737,0.0,1.0
2017-03-08,69.7,69.995,68.88,69.02,7379483,50.4410481355996,50.6545360724719,49.8476240398867,49.9489403489108,10197051.4910254,0.0,1.0
2017-03-09,68.39,69.25,67.81,69.21,13597006,49.4930169583021,50.1153885708791,49.0732779637734,50.086441054015,18788493.7611187,0.0,1.0
2017-03-10,68.19,68.61,67.45,68.57,14480510,49.3482793739819,49.6522283010544,48.812750311997,49.6232807841903,20009329.3915452,0.0,1.0
2017-03-13,68.1,68.35,67.53,68.32,8493496,49.2831474610378,49.4640694414381,48.8706453457251,49.44235880379,11736407.0153449,0.0,1.0
2017-03-14,67.77,68.1,67.4,67.41,6109500,49.420648166142,49.6612976260037,49.1508290747819,49.1581214826565,8377891.23299396,0.52,1.0
2017-03-15,68.47,68.78,67.61,67.97,8312632,49.9311167173638,50.1571813614763,49.3039696401484,49.5664963236339,11399022.3023005,0.0,1.0
2017-03-16,68.54,68.78,68.21,68.74,6854991,49.9821635724859,50.1571813614763,49.7415141126242,50.1280117299779,9400174.97359073,0.0,1.0
2017-03-17,69.06,69.88,68.25,68.76,18240956,50.361368781965,50.9593462276819,49.7706837441226,50.1425965457271,25013625.559183,0.0,1.0
2017-03-20,68.71,69.21,68.64,68.94,6287436,50.1061345063541,50.4707549000839,50.0550876512319,50.2738598874698,8621892.94417065,0.0,1.0
2017-03-21,67.74,69.075,67.43,68.8,8691531,49.3987709425182,50.3723073937769,49.1727062984057,50.1717661772255,11918602.4005557,0.0,1.0
2017-03-22,67.83,68.05,67.505,67.795,5402777,49.4644026133896,49.6248355866307,49.2273993574652,49.4388791858285,7408769.63124992,0.0,1.0
2017-03-23,67.49,67.92,67.26,67.61,6174908,49.2164607456533,49.5300342842609,49.0487353645376,49.3039696401484,8467584.51554861,0.0,1.0
2017-03-24,67.51,67.87,67.2014,67.57,6037791,49.2310455614025,49.493572244888,49.0060018543924,49.27480000865,8279557.45732872,0.0,1.0
2017-03-27,67.5,67.82,66.97,67.11,5455289,49.2237531535279,49.457110205515,48.8372555361742,48.9393492464186,7480778.76856508,0.0,1.0
2017-03-28,67.1,67.48,66.8,67.45,8509127,48.932056838544,49.2091683377787,48.7132846023061,49.1872911141549,11668473.7693317,0.0,1.0
2017-03-29,67.26,67.565,66.91,67.1,7224725,49.0487353645376,49.2711538047128,48.7935010889267,48.932056838544,9907187.20652954,0.0,1.0
2017-03-30,67.53,67.78,67.1,67.36,5198714,49.2456303771517,49.4279405740166,48.932056838544,49.1216594432835,7128940.24771961,0.0,1.0
2017-03-31,67.92,68.33,67.37,67.37,8876466,49.5300342842609,49.8290230071194,49.1289518511581,49.1289518511581,12172201.7646893,0.0,1.0
2017-04-03,67.1,68.02,66.75,67.85,8446719,48.932056838544,49.6029583630069,48.6768225629331,49.4789874291388,11582894.3543111,0.0,1.0
2017-04-04,66.98,67.14,66.65,67.04,5895010,48.8445479440488,48.9612264700424,48.6038984841872,48.8883023912964,8083763.41720464,0.0,1.0
2017-04-05,66.47,67.125,66.4,66.98,7113649,48.4726351424444,48.9502878582305,48.4215882873222,48.8445479440488,9754869.88979397,0.0,1.0
2017-04-06,66.48,66.8,66.2275,66.43,8716029,48.479927550319,48.7132846023061,48.2957942514854,48.443465510946,11952196.2428384,0.0,1.0
2017-04-07,66.58,66.84,66.271,66.42,7608386,48.552851629065,48.7424542338045,48.3275162257399,48.4361731030714,10433297.3838504,0.0,1.0
2017-04-10,66.42,67.235,66.39,66.56,6549610,48.4361731030714,49.0305043448511,48.4142958794476,48.5382668133158,8981409.31312376,0.0,1.0
2017-04-11,66.02,66.5305,65.825,66.43,7329370,48.1444767880876,48.5167542100857,48.0022748345329,48.443465510946,10050685.7625614,0.0,1.0
2017-04-12,66.22,66.37,65.79,66.33,7819118,48.2903249455795,48.3997110636984,47.9767514069718,48.3705414322001,10722271.8949088,0.0,1.0
2017-04-13,66.51,66.82,66.09,66.18,6098366,48.5018047739428,48.7278694180553,48.1955236432097,48.2611553140811,8362623.2992861,0.0,1.0
2017-04-17,66.7,67.15,66.6,66.81,5684319,48.6403605235601,48.968518877917,48.5674364448142,48.7205770101807,7794845.12900254,0.0,1.0
2017-04-18,66.06,66.87,65.7,66.59,7358074,48.1736464195859,48.7643314574283,47.9111197361005,48.5601440369396,10090047.2471267,0.0,1.0
2017-04-19,66.28,66.4,65.89,66.19,5343052,48.3340793928271,48.4215882873222,48.0496754857178,48.2684477219557,7326869.38509384,0.0,1.0
2017-04-20,66.5,66.67,66.16,66.36,6380448,48.4945123660682,48.6184832999364,48.2465704983319,48.3924186558238,8749439.29319484,0.0,1.0
2017-04-21,65.93,66.68,65.7478,66.54,7241809,48.0788451172162,48.625775707811,47.945977445741,48.5236819975666,9930614.31084651,0.0,1.0
2017-04-24,66.25,66.49,65.71,66.49,9115120,48.3122021692033,48.4872199581936,47.9184121439751,48.4872199581936,12499465.4121758,0.0,1.0
2017-04-25,67.12,67.53,66.56,66.6,8696599,48.9466416542932,49.2456303771517,48.5382668133158,48.5674364448142,11925552.0941098,0.0,1.0
2017-04-26,68.22,68.6,67.27,67.41,13170961,49.7488065204988,50.0259180197335,49.0560277724122,49.1581214826565,18061196.2831665,0.0,1.0
2017-04-27,68.58,68.76,68.05,68.17,6679246,50.0113332039843,50.1425965457271,49.6248355866307,49.7123444811259,9159177.75700303,0.0,1.0
2017-04-28,68.55,68.96,68.24,68.83,6005186,49.9894559803605,50.288444703219,49.763391336248,50.1936434008492,8234846.57368002,0.0,1.0
2017-05-01,68.11,68.81,68.05,68.54,5152852,49.6685900338783,50.1790585851001,49.6248355866307,49.9821635724859,7066050.18343815,0.0,1.0
2017-05-02,68.59,69.16,68.16,68.29,10582732,50.0186256118589,50.4342928607109,49.7050520732513,49.799853375621,14511985.8652794,0.0,1.0
2017-05-03,67.21,67.58,66.27,67.11,13436367,49.0122733251646,49.2820924165246,48.3267869849525,48.9393492464186,18425144.6587428,0.0,1.0
2017-05-04,68.08,68.57,67.33,67.42,8576880,49.6467128102545,50.0040407961097,49.0997822196597,49.1654138905311,11761382.7250088,0.0,1.0
2017-05-05,67.8,68.45,67.51,68.1,5749278,49.4425253897658,49.9165319016146,49.2310455614025,49.6612976260037,7883922.70271627,0.0,1.0
2017-05-08,67.21,67.82,67.08,67.78,7048524,49.0122733251646,49.457110205515,48.9174720227948,49.4279405740166,9665564.68207668,0.0,1.0
2017-05-09,67.61,67.75,67.1,67.22,5514470,49.3039696401484,49.4060633503928,48.932056838544,49.0195657330392,7561933.03340834,0.0,1.0
2017-05-10,66.92,67.8,66.71,67.69,7119807,48.8007934968013,49.4425253897658,48.6476529314347,49.3623089031452,9763314.28855209,0.0,1.0
2017-05-11,66.71,66.84,66.055,66.77,7999047,48.6476529314347,48.7424542338045,48.1700002156487,48.6914073786823,10969006.5854172,0.0,1.0
2017-05-12,66.06,66.899,65.74,66.87,8032598,48.1736464195859,48.7854794402646,47.9402893675989,48.7643314574283,11015014.7086283,0.0,1.0
2017-05-15,65.95,66.17,65.73,66.08,6086848,48.0934299329654,48.2538629062065,47.9329969597243,48.1882312353351,8346828.79053389,0.0,1.0
2017-05-16,65.72,66.03,65.48,65.74,5880625,47.9257045518497,48.1517691959622,47.7506867628593,47.9402893675989,8064037.42237909,0.0,1.0
2017-05-17,64.51,65.62,64.46,65.37,8872768,47.0433231990235,47.8527804731037,47.0068611596505,47.6704702762388,12167130.737309,0.0,1.0
2017-05-18,64.43,64.67,63.88,64.45,7887593,46.9849839360267,47.160001725017,46.5839015029239,46.9995687517759,10816170.9213724,0.0,1.0
2017-05-19,64.23,64.8,64.075,64.38,8392443,46.8391357785348,47.2548030273868,46.7261034564785,46.9485218966537,11508466.2628859,0.0,1.0
2017-05-22,64.36,64.64,64.12,64.24,6498891,46.9339370809045,47.1381245013932,46.7589192919142,46.8464281864093,8911858.89730475,0.0,1.0
2017-05-23,64.69,64.8,64.3,64.36,5043187,47.1745865407662,47.2548030273868,46.8901826336569,46.9339370809045,6915667.75573273,0.0,1.0
2017-05-24,64.31,64.79,64.23,64.73,5860864,46.8974750415315,47.2475106195122,46.8391357785348,47.2037561722646,8036939.37693264,0.0,1.0
2017-05-25,64.56,64.8266,64.21,64.5,5639543,47.0797852383964,47.2742008323332,46.8245509627856,47.0360307911489,7733444.28476839,0.0,1.0
2017-05-26,64.5,64.75,64.31,64.37,4003525,47.0360307911489,47.2183409880138,46.8974750415315,46.9412294887791,5489990.50635439,0.0,1.0
2017-05-30,64.49,64.7712,64.3,64.47,6924854,47.0287383832743,47.2338008927079,46.8901826336569,47.0141535675251,9495977.34943336,0.0,1.0
2017-05-31,64.89,64.92,64.18,64.47,8945087,47.3204346982581,47.3423119218819,46.8026737391618,47.0141535675251,12266300.9993728,0.0,1.0
2017-06-01,64.62,65.71,64.51,65.01,9011036,47.123539685644,47.9184121439751,47.0433231990235,47.4079435927533,12356736.1493728,0.0,1.0
2017-06-02,65.4,65.55,64.76,64.9,6337271,47.6923474998626,47.8017336179815,47.2256333958884,47.3277271061327,8690231.1403563,0.0,1.0
2017-06-05,65.48,65.79,65.04,65.59,5971709,47.7506867628593,47.9767514069718,47.4298208163771,47.8309032494799,8188939.9258681,0.0,1.0
2017-06-06,64.85,65.38,64.64,65.19,7244787,47.2912650667597,47.6777626841134,47.1381245013932,47.539206934496,9934698.0100186,0.0,1.0
2017-06-07,64.32,65.17,64.2,65.03,7636697,46.9047674494061,47.5246221187468,46.817258554911,47.4225284085025,10472119.9517688,0.0,1.0
2017-06-08,64.12,64.58,64.055,64.16,8615031,46.7589192919142,47.0943700541456,46.7115186407293,46.7880889234126,11813698.7784387,0.0,1.0
2017-06-09,64.7,64.94,63.95,64.11,9266196,47.1818789486408,47.3568967376311,46.634948358046,46.7516268840396,12706634.2960314,0.0,1.0
2017-06-12,65.43,66.7,64.55,64.6,10004082,47.7142247234864,48.6403605235601,47.0724928305218,47.1089548698948,13718489.3824294,0.0,1.0
2017-06-13,65.15,65.65,65.01,65.61,8116204,47.5100373029977,47.8746576967275,47.4079435927533,47.8454880652291,11129662.7116442,0.0,1.0
2017-06-14,64.99,65.365,64.54,64.92,6743970,47.7725639864831,48.0482173407673,47.4417799613421,47.7211086936834,9174525.5796614,0.52,1.0
2017-06-15,64.81,65.16,64.0954,64.71,6664717,47.6402503764267,47.8975268404253,47.1149653445027,47.5667428152842,9066709.4601109,0.0,1.0
2017-06-16,64.12,64.84,63.759,64.79,10041562,47.1330482045438,47.6623026447694,46.8676859088195,47.6255488641982,13660583.8146901,0.0,1.0
2017-06-19,64.82,64.975,64.08,64.23,7552783,47.6476011325409,47.7615378523118,47.1036451800868,47.2139065218005,10274838.2378824,0.0,1.0
2017-06-20,65.59,66.0,64.02,64.89,12800998,48.2136093533379,48.514990354022,47.0595406434013,47.6990564253407,17414532.329799,0.0,1.0
2017-06-21,67.5,67.69,65.61,65.82,13573741,49.6176037711588,49.7572681373295,48.2283108655664,48.3826767439655,18465775.2060283,0.0,1.0
2017-06-22,70.48,71.44,68.2938,68.32,28171176,51.8081290932041,52.5138016801716,50.2011067915076,50.220365772527,38324188.1000572,0.0,1.0
2017-06-23,70.52,71.37,69.84,71.24,16464597,51.837532117661,52.4623463873719,51.3376807018923,52.3667865578867,22398508.0502013,0.0,1.0
2017-06-26,71.24,71.76,70.72,71.25,13926823,52.3667865578867,52.7490258758275,51.9845472399459,52.374137314001,18946109.4662219,0.0,1.0
2017-06-27,70.65,71.9,70.64,71.4,10667070,51.9330919471462,52.8519364614269,51.925741191032,52.4843986557147,14511527.5683371,0.0,1.0
2017-06-28,71.92,72.09,70.83,70.97,10518229,52.8666379736554,52.9916008275976,52.0654055572026,52.1683161428021,14309043.6364984,0.0,1.0
2017-06-29,70.86,72.17,70.02,72.0,11204449,52.0874578255454,53.0504068765116,51.4699943119487,52.9254440225694,15242580.2541398,0.0,1.0
2017-06-30,70.78,71.64,70.32,71.56,6513700,52.0286517766314,52.6608168024566,51.6905169953761,52.6020107535426,8861265.28858231,0.0,1.0
2017-07-03,70.7,71.6,70.56,71.11,3453349,51.9698457277175,52.6314137779996,51.866935142118,52.2712267284015,4697950.72279356,0.0,1.0
2017-07-05,70.86,71.285,70.16,70.83,7029372,52.0874578255454,52.3998649604008,51.5729048975482,52.0654055572026,9562787.6789125,0.0,1.0
2017-07-06,69.48,70.74,69.19,70.66,7727147,51.0730534817795,51.9992487521744,50.8598815544663,51.9404427032605,10512043.767885,0.0,1.0
2017-07-07,69.25,69.69,68.54,69.69,6351377,50.9039860911518,51.2274193601786,50.3820824070404,51.2274193601786,8640440.38638562,0.0,1.0
2017-07-10,69.29,69.74,69.1233,69.24,6035716,50.9333891156088,51.2641731407499,50.8108520111843,50.8966353350376,8211013.81435142,0.0,1.0
2017-07-11,69.35,69.495,68.61,68.99,6113947,50.9774936522943,51.0840796159508,50.4335376998401,50.7128664321814,8317439.60073873,0.0,1.0
2017-07-12,69.8,70.13,69.605,69.77,5270967,51.3082776774353,51.5508526292054,51.1649379332075,51.2862254090926,7170646.00985044,0.0,1.0
2017-07-13,70.58,70.98,69.5175,69.99,7307010,51.8816366543465,52.1756668989163,51.1006188172079,51.447942043606,9940487.59941719,0.0,1.0
2017-07-14,70.57,71.03,70.42,70.74,4889308,51.8742858982323,52.2124206794876,51.7640245565186,51.9992487521744,6651435.47685459,0.0,1.0
2017-07-17,71.15,71.86,70.4,70.58,7401869,52.3006297528585,52.82253343697,51.7493230442901,51.8816366543465,10069534.1879935,0.0,1.0
2017-07-18,71.69,71.73,70.72,71.3,5974037,52.6975705830278,52.7269736074848,51.9845472399459,52.4108910945722,8127105.43942864,0.0,1.0
2017-07-19,72.72,72.74,71.77,72.0,8051279,53.4546984627951,53.4693999750236,52.7563766319417,52.9254440225694,10952994.324484,0.0,1.0
2017-07-20,73.42,73.74,72.77,72.86,9033776,53.9692513907923,54.2044755864482,53.4914522433663,53.5576090483945,12289587.4378046,0.0,1.0
2017-07-21,73.76,74.41,73.28,73.32,8741890,54.2191770986767,54.6969762461026,53.8663408051929,53.8957438296498,11892504.4772717,0.0,1.0
2017-07-24,74.39,74.42,73.19,73.7,8548047,54.6822747338741,54.7043270022169,53.8001840001646,54.1750725619912,11628799.6325084,0.0,1.0
2017-07-25,73.74,75.29,73.62,74.72,8785080,54.2044755864482,55.3438427841563,54.1162665130772,54.9248496856442,11951260.3376604,0.0,1.0
2017-07-26,74.19,74.27,73.62,74.1,9415381,54.5352596115892,54.5940656605032,54.1162665130772,54.469102806561,12808724.5089699,0.0,1.0
2017-07-27,74.96,75.99,74.45,75.43,13765014,55.1012678323861,55.8583957121535,54.7263792705596,55.4467533697557,18725983.8118196,0.0,1.0
2017-07-28,75.94,76.03,74.75,75.01,8790190,55.8216419315822,55.8877987366104,54.946901953987,55.1380216129574,11958212.0034763,0.0,1.0
2017-07-31,76.09,76.49,75.83,76.0,7659129,55.9319032732959,56.2259335178657,55.7407836143255,55.8657464682677,10419511.7902995,0.0,1.0
2017-08-01,75.7,76.36,75.52,76.35,7007728,55.6452237848403,56.1303736883806,55.5129101747839,56.1230229322663,9533343.08890896,0.0,1.0
2017-08-02,75.84,75.9,75.17,75.54,6992388,55.7481343704398,55.7922389071252,55.2556337107853,55.5276116870124,9512474.48741873,0.0,1.0
2017-08-03,74.37,76.0,74.3,75.77,10881758,54.6675732216456,55.8657464682677,54.6161179288459,55.69667907764,14803590.0400929,0.0,1.0
2017-08-04,73.16,73.76,72.58,73.73,14791852,53.7781317318219,54.2191770986767,53.3517878771957,54.1971248303339,20122898.6108428,0.0,1.0
2017-08-07,73.44,73.5,72.28,72.8,7436145,53.9839529030208,54.0280574397063,53.1312651937683,53.5135045117091,10116163.4047262,0.0,1.0
2017-08-08,73.27,73.67,72.81,73.42,6990511,53.8589900490786,54.1530202936484,53.5208552678233,53.9692513907923,9509921.00860537,0.0,1.0
2017-08-09,73.9,74.68,72.83,72.83,11759683,54.3220876842761,54.8954466611873,53.5355567800518,53.5355567800518,15997922.9581699,0.0,1.0
2017-08-10,72.7,73.78,72.53,73.52,8492498,53.4399969505666,54.2338786109051,53.3150340966244,54.0427589519348,11553230.5357561,0.0,1.0
2017-08-11,72.4,72.68,71.82,72.52,6757511,53.2194742671392,53.4252954383381,52.793130412513,53.3076833405102,9192946.81387125,0.0,1.0
2017-08-14,72.81,73.115,72.56,72.87,4855576,53.5208552678233,53.7450533293078,53.3370863649672,53.5649598045088,6605546.32004442,0.0,1.0
2017-08-15,73.12,73.38,72.73,73.0,5139227,53.7487287073649,53.9398483663353,53.4620492189093,53.660519633994,6991426.35142008,0.0,1.0
2017-08-16,73.35,73.77,73.12,73.19,5077316,53.9177960979926,54.2265278547909,53.7487287073649,53.8001840001646,6907202.36270684,0.0,1.0
2017-08-17,72.34,73.41,72.275,73.09,8712841,53.1753697304538,53.9619006346781,53.1275898157112,53.7266764390222,11852986.0936544,0.0,1.0
2017-08-18,72.11,72.63,71.835,72.32,5733297,53.0063023398261,53.3885416577669,52.8041565466843,53.1606682182253,7799601.71565056,0.0,1.0
2017-08-21,72.6,72.96,72.08,72.08,4966076,53.3664893894241,53.631116609537,52.9842500714834,52.9842500714834,6755870.99179601,0.0,1.0
2017-08-22,73.34,73.76,72.65,72.66,4655264,53.9104453418783,54.2191770986767,53.4032431699954,53.4105939261096,6333041.02006338,0.0,1.0
2017-08-23,73.74,74.2,73.06,73.27,6246588,54.2044755864482,54.5426103677035,53.7046241706795,53.8589900490786,8497884.98341568,0.0,1.0
2017-08-24,74.02,74.3,73.65,73.81,4661161,54.410296757647,54.6161179288459,54.13831878142,54.2559308792479,6341063.32403912,0.0,1.0
2017-08-25,73.79,74.43,73.69,74.23,3682452,54.2412293670194,54.7116777583311,54.1677218058769,54.5646626360462,5009623.42209044,0.0,1.0
2017-08-28,74.69,75.935,74.2,74.9,18712258,54.9027974173015,55.8179665535251,54.5426103677035,55.0571632957007,25456235.6704172,0.0,1.0
2017-08-29,75.74,75.8,74.22,74.29,10431353,55.6746268092973,55.7187313459828,54.557311879932,54.6087671727317,14190857.1552035,0.0,1.0
2017-08-30,81.23,81.44,75.74,75.82,35422400,59.7101919160182,59.8645577944174,55.6746268092973,55.7334328582113,48188784.1869103,0.0,1.0
2017-08-31,83.71,84.13,81.47,81.5,30188013,61.5331794323512,61.8419111891495,59.8866100627601,59.9086623311029,41067901.7652289,0.0,1.0
2017-09-01,83.75,84.1,82.25,83.36,14162021,61.5625824568082,61.8198589208068,60.4599690396713,61.2759029683526,19266073.8295398,0.0,1.0
2017-09-05,82.56,83.6179,81.35,83.24,13436579,60.6878424792129,61.465478968539,59.7984009893892,61.1876938949816,18279179.4356501,0.0,1.0
2017-09-06,82.95,83.43,82.51,82.85,10359953,60.9745219676685,61.3273582611523,60.6510886986417,60.901014406526,14093724.2903794,0.0,1.0
2017-09-07,85.47,85.62,82.9,83.12,13040287,62.8269125084584,62.9371738501721,60.9377681870973,61.0994848216107,17740062.1069824,0.0,1.0
2017-09-08,85.1,86.2666,84.901,85.29,11557610,62.5549345322313,63.4124737405192,62.4086544855578,62.694598898402,15723021.9862707,0.0,1.0
2017-09-11,84.52,86.0,84.14,85.68,9938644,62.1285906776051,63.2165025825134,61.8492619452637,62.9812783868576,13520573.7281079,0.0,1.0
2017-09-12,84.51,84.75,83.8,84.15,8710681,62.1212399214908,62.2976580682327,61.5993362373794,61.856612701378,11850047.6204328,0.0,1.0
2017-09-13,83.68,84.51,83.37,84.5,7210771,61.5111271640084,62.1212399214908,61.2832537244668,62.1138891653766,9809563.65294931,0.0,1.0
2017-09-14,82.29,83.14,81.57,83.14,9516834,60.8716113820691,61.5003739252062,60.3390125219999,61.5003739252062,12865443.3828688,0.52,1.0
2017-09-15,82.36,83.5,82.305,82.79,12108611,60.923391826798,61.7666733552408,60.8827071916538,61.2414717015615,16369167.4422063,0.0,1.0
2017-09-18,82.97,83.5,81.54,82.53,7528519,61.3746214165788,61.7666733552408,60.3168209028304,61.0491443354254,10177516.4882935,0.0,1.0
2017-09-19,82.29,83.39,82.13,83.39,5961011,60.8716113820691,61.6853040849525,60.7532560798315,61.6853040849525,8058462.45980102,0.0,1.0
2017-09-20,82.64,82.9,81.84,82.36,5432791,61.1305136057138,61.3228409718499,60.5387370945258,60.923391826798,7344382.07301493,0.0,1.0
2017-09-21,82.62,83.413,82.23,82.73,6088370,61.1157191929341,61.7023176596491,60.82722814373,61.1970884632224,8230634.21395779,0.0,1.0
2017-09-22,83.27,83.37,82.01,82.47,5389260,61.5965376082743,61.6705096721728,60.6644896031533,61.0047610970863,7285534.1813842,0.0,1.0
2017-09-25,83.61,84.28,82.86,83.41,7862870,61.8480426255292,62.343655453649,61.2932521462905,61.7000984977322,10629512.7993046,0.0,1.0
2017-09-26,83.76,84.73,83.55,83.67,7819869,61.9590007213769,62.6765297411923,61.8036593871901,61.8924258638682,10571381.3943745,0.0,1.0
2017-09-27,83.86,84.55,83.46,83.98,6524834,62.0329727852754,62.543380026175,61.7370845296814,62.1217392619536,8820673.17866606,0.0,1.0
2017-09-28,80.91,83.6,79.21,83.51,17643459,59.8507969002699,61.8406454191393,58.5932718139955,61.7740705616307,23851516.4646632,0.0,1.0
2017-09-29,81.02,81.96,79.31,81.2,13053234,59.9321661705582,60.627503571204,58.667243877894,60.0653158855755,17646167.0961517,0.0,1.0
2017-10-02,83.52,83.63,81.18,81.21,9343422,61.7814677680205,61.8628370383088,60.0505214727958,60.0727130919653,12631014.3418757,0.0,1.0
2017-10-03,83.19,84.23,82.13,83.5,6479121,61.5373599571555,62.3066694216998,60.7532560798315,61.7666733552408,8758875.52480752,0.0,1.0
2017-10-04,82.42,83.26,82.07,83.23,6647591,60.9677750651371,61.5891404018844,60.7088728414924,61.5669487827149,8986623.66528281,0.0,1.0
2017-10-05,83.51,83.53,82.13,82.22,5927211,61.7740705616307,61.7888649744104,60.7532560798315,60.8198309373401,8012769.53436584,0.0,1.0
2017-10-06,82.14,83.22,81.95,82.94,5725677,60.7606532862213,61.559551576325,60.6201063648142,61.3524297974093,7740323.43866605,0.0,1.0
2017-10-09,81.98,82.76,81.56,82.36,3950068,60.6422979839837,61.219280082392,60.3316153156101,60.923391826798,5339945.63869473,0.0,1.0
2017-10-10,83.04,83.06,81.865,81.9,5554585,61.4264018613078,61.4411962740875,60.5572301105005,60.5831203328649,7509030.71681529,0.0,1.0
2017-10-11,82.57,83.29,82.31,83.06,6628030,61.0787331609848,61.611332021054,60.8864057948488,61.4411962740875,8960179.89858348,0.0,1.0
2017-10-12,81.3,82.82,81.0201,82.57,6619494,60.139287949474,61.2636633207311,59.9322401426221,61.0787331609848,8948640.40711854,0.0,1.0
2017-10-13,81.17,81.58,80.65,81.27,5628139,60.043124266406,60.3464097283898,59.6584695341338,60.1170963303044,7608465.55224307,0.0,1.0
2017-10-16,79.95,81.21,79.55,81.13,7187203,59.1406650868444,60.0727130919653,58.8447768312504,60.0135354408465,9716104.46054691,0.0,1.0
2017-10-17,80.24,80.71,79.56,80.0,6296435,59.35518407215,59.7028527724729,58.8521740376402,59.1776511187936,8511909.31841549,0.0,1.0
2017-10-18,80.01,80.84,79.76,80.26,6614378,59.1850483251834,59.7990164555409,59.0001181654372,59.3699784849297,8941724.2826651,0.0,1.0
2017-10-19,81.59,82.47,80.5102,81.53,15352072,60.3538069347796,61.0047610970863,59.5550565888037,60.3094236964405,20753878.1411681,0.0,1.0
2017-10-20,81.21,81.95,80.45,81.95,9015899,60.0727130919653,60.6201063648142,59.5105254063368,60.6201063648142,12188248.5425472,0.0,1.0
2017-10-23,80.17,81.32,80.09,81.25,6564718,59.303403627421,60.1540823622537,59.2442259763022,60.1023019175247,8874590.83067957,0.0,1.0
2017-10-24,80.1,80.38,78.8,80.18,7073403,59.2516231826921,59.4587449616079,58.2899863520117,59.3108008338109,9562262.59917049,0.0,1.0
2017-10-25,79.89,80.08,78.69,80.08,8923149,59.0962818485052,59.2368287699124,58.2086170817233,59.2368287699124,12062863.3699403,0.0,1.0
2017-10-26,77.88,79.5,77.0,78.29,11873223,57.6094433641456,58.8077907993011,56.9584892018388,57.9127288261294,16050955.4205396,0.0,1.0
2017-10-27,77.07,77.2,72.76,75.01,22595212,57.0102696465678,57.1064333296358,53.8220736925428,55.4864451302588,30545601.6895868,0.0,1.0
2017-10-30,75.99,76.93,75.25,76.1,11046875,56.2113713564641,56.9067087571099,55.6639780836152,56.2927406267524,14933847.2090748,0.0,1.0
2017-10-31,74.96,76.39,74.725,75.83,8369731,55.4494590983096,56.507259612058,55.2756247481481,56.0930160542265,11314718.7720561,0.0,1.0
2017-11-01,74.835,75.85,74.22,74.69,8644736,55.3569940184365,56.1078104670062,54.9020658254608,55.2497345257837,11686487.4986626,0.0,1.0
2017-11-02,73.81,74.8,73.55,74.72,7376747,54.5987803634769,55.331103796072,54.4064529973409,55.2719261449532,9972341.73447253,0.0,1.0
2017-11-03,73.46,73.85,72.83,73.59,7599496,54.3398781398322,54.6283691890363,53.8738541372717,54.4360418229003,10273467.5761222,0.0,1.0
2017-11-06,72.38,73.5,72.11,73.29,8045228,53.5409798497285,54.3694669653916,53.3412552772026,54.2141256312048,10876035.5950593,0.0,1.0
2017-11-07,73.21,73.34,72.32,72.41,7709440,54.154947980086,54.251111663154,53.4965966113894,53.563171468898,10422096.6587863,0.0,1.0
2017-11-08,73.1,73.37,72.72,73.32,8482498,54.0735787097976,54.2733032823236,53.7924848669834,54.2363172503743,11467164.1602972,0.0,1.0
2017-11-09,73.02,73.42,72.62,73.04,5793697,54.0144010586788,54.3102893142728,53.7185128030849,54.0291954714586,7832277.0714501,0.0,1.0
2017-11-10,73.77,74.085,72.2,72.96,6984677,54.5691915379175,54.8022035391978,53.4078301347112,53.9700178203398,9442317.31804146,0.0,1.0
2017-11-13,72.85,73.39,72.51,73.25,8348151,53.8886485500514,54.2880976951033,53.6371435327966,54.1845368056454,11285545.5965859,0.0,1.0
2017-11-14,71.15,72.72,70.05,72.7,10877499,52.6311234637771,53.7924848669834,51.8174307608936,53.7776904542037,14704874.2819,0.0,1.0
2017-11-15,71.81,72.1,70.53,70.63,7995426,53.1193390855071,53.3338580708127,52.1724966676064,52.2464687315049,10808710.1787125,0.0,1.0
2017-11-16,72.41,72.6,71.25,71.75,7278331,53.563171468898,53.7037183903052,52.7050955276755,53.074955847168,9839296.91347761,0.0,1.0
2017-11-17,72.44,72.62,72.12,72.27,5021049,53.5853630880676,53.7185128030849,53.3486524835924,53.4596105794402,6787763.83323591,0.0,1.0
2017-11-20,72.13,72.61,71.55,72.41,6452496,53.3560496899823,53.711115596695,52.927011719371,53.563171468898,8722882.20706458,0.0,1.0
2017-11-21,72.51,72.84,71.82,72.07,6424849,53.6371435327966,53.8812513436616,53.1267362918969,53.3116664516432,8685507.28666498,0.0,1.0
2017-11-22,72.82,73.09,72.35,72.48,4355192,53.8664569308819,54.0661815034078,53.518788230559,53.614951913627,5887617.25774801,0.0,1.0
2017-11-24,72.46,72.92,72.23,72.76,2335914,53.6001575008473,53.9404289947804,53.4300217538808,53.8220736925428,3157832.66937834,0.0,1.0
2017-11-27,71.7,72.6,71.52,72.51,4828697,53.0379698152188,53.7037183903052,52.9048201002015,53.6371435327966,6527730.53165877,0.0,1.0
2017-11-28,72.59,72.68,71.4,72.16,5796454,53.6963211839153,53.762896041424,52.8160536235233,53.3782413091518,7836004.15415497,0.0,1.0
2017-11-29,73.67,74.2,72.57,72.84,9913435,54.4952194740191,54.8872714126811,53.6815267711356,53.8812513436616,13401593.0846592,0.0,1.0
2017-11-30,74.78,75.1,73.75,74.49,11766949,55.3163093832923,55.5530199877675,54.5543971251378,55.1017903979867,15907287.6703118,0.0,1.0
2017-12-01,75.34,75.61,73.5,74.44,8425000,55.7305529411239,55.9302775136498,54.3694669653916,55.0648043660374,11389434.8163128,0.0,1.0
2017-12-04,73.09,75.58,72.91,75.46,7985411,54.0661815034078,55.9080858944802,53.9330317883905,55.819319417802,10795171.2837943,0.0,1.0
2017-12-05,73.29,74.03,72.72,73.09,8126571,54.2141256312048,54.7615189040536,53.7924848669834,54.0661815034078,10986000.0812627,0.0,1.0
2017-12-06,73.29,74.35,72.84,73.72,5995379,54.2141256312048,54.9982295085288,53.8812513436616,54.5322055059683,8104923.24268138,0.0,1.0
2017-12-07,72.72,73.25,72.21,73.2,5584081,53.7924848669834,54.1845368056454,53.4152273411011,54.1475507736961,7548905.22949683,0.0,1.0
2017-12-08,74.22,74.38,72.51,73.4,7832084,54.9020658254608,55.0204211276983,53.6371435327966,54.2954949014931,10587894.385031,0.0,1.0
2017-12-11,75.88,76.27,74.39,74.6,9179903,56.1300020861757,56.4184931353798,55.0278183340882,55.183159668275,12409959.2686735,0.0,1.0
2017-12-12,76.09,76.16,74.25,76.05,9236718,56.2853434203626,56.3371238650915,54.9242574446303,56.2557545948032,12486765.2911173,0.0,1.0
2017-12-13,76.58,77.15,76.27,76.31,9843968,56.6478065334652,57.0694472976866,56.4184931353798,56.4480819609392,13307683.3079963,0.0,1.0
2017-12-14,74.34,76.47,74.07,76.0,8969100,55.3754870344111,56.9621131762364,55.1743654107994,56.6120125721717,12040759.0020051,0.52,1.0
2017-12-15,75.57,75.73,74.1,75.0,13016097,56.2917077641976,56.41089094856,55.1967122578674,55.8671176699063,17473736.1746129,0.0,1.0
2017-12-18,75.13,76.48,75.01,76.03,9741614,55.9639540072008,56.9695621252591,55.8745666189289,56.6343594192397,13077836.8470146,0.0,1.0
2017-12-19,74.35,75.34,74.26,75.06,6692576,55.3829359834337,56.1203819366765,55.3158954422299,55.9118113640422,8984590.95322865,0.0,1.0
2017-12-20,74.01,74.73,73.42,73.53,7248554,55.1296717166635,55.6659960462946,54.6901837243269,54.7721221635761,9730975.44090487,0.0,1.0
2017-12-21,73.02,74.37,72.93,73.73,7100717,54.3922257634207,55.3978338814791,54.3251852222169,54.9211011440292,9532508.51684566,0.0,1.0
2017-12-22,72.71,73.35,72.37,72.8,6503387,54.1613083437185,54.6380410811683,53.9080440769482,54.2283488849223,8730610.15751554,0.0,1.0
2017-12-26,72.7,73.06,72.31,72.58,4435984,54.1538593946958,54.4220215595114,53.8633503828123,54.064472006424,5955181.04165975,0.0,1.0
2017-12-27,72.98,73.43,72.56,72.73,3829313,54.3624299673301,54.6976326733496,54.0495741083787,54.1762062417638,5140742.65826505,0.0,1.0
2017-12-28,72.48,73.17,72.04,73.03,4517740,53.9899825161974,54.5039599987606,53.6622287592006,54.3996747124434,6064936.12221052,0.0,1.0
2017-12-29,71.64,72.75,71.61,72.31,7261931,53.3642707982945,54.1911041398091,53.3419239512265,53.8633503828123,9748933.67898558,0.0,1.0
2018-01-02,74.1,74.27,71.72,72.19,7684092,55.1967122578674,55.3233443912525,53.4238623904757,53.7739629945404,10315672.6897052,0.0,1.0
2018-01-03,74.66,74.84,73.33,74.05,6496417,55.613853403136,55.7479344855438,54.623143183123,55.1594675127541,8721253.13281475,0.0,1.0
2018-01-04,73.9,75.07,73.56,75.0,4946453,55.0477332774143,55.9192603130648,54.7944690106441,55.8671176699063,6640471.00464316,0.0,1.0
2018-01-05,74.52,74.54,73.03,74.17,7852740,55.5095681168189,55.5244660148642,54.3996747124434,55.248854901026,10542077.7832118,0.0,1.0
2018-01-08,74.4,74.72,73.44,74.34,5590287,55.420180728547,55.6585470972719,54.7050816223722,55.3754870344111,7504799.64757243,0.0,1.0
2018-01-09,78.1,78.68,74.57,74.61,14539034,58.1762918669291,58.608330910243,55.5468128619321,55.5766086580228,19518235.3319684,0.0,1.0
2018-01-10,78.71,78.87,77.01,78.1,9902240,58.630677757311,58.7498609416734,57.3643564234598,58.1762918669291,13293472.6360521,0.0,1.0
2018-01-11,79.06,79.68,77.87,78.7,7836713,58.8913909731039,59.3532258125084,58.004966039408,58.6232288082883,10520561.996285,0.0,1.0
2018-01-12,79.02,79.4,78.65,79.34,5927400,58.8615951770132,59.1446552398741,58.585984063175,59.0999615457382,7957364.16234459,0.0,1.0
2018-01-16,80.25,81.59,79.52,79.75,11531396,59.7778159067997,60.7759750758354,59.234042628146,59.405368455667,15480567.7484569,0.0,1.0
2018-01-17,81.74,82.07,80.21,80.71,10833042,60.8877093111752,61.1335246289228,59.7480201107091,60.1204675618418,14543047.572287,0.0,1.0
2018-01-18,81.17,81.65,80.77,81.47,7250826,60.4631192168839,60.8206687699713,60.1651612559777,60.6865876875635,9734025.53561365,0.0,1.0
2018-01-19,80.98,81.53,80.37,81.3,6794345,60.3215891854535,60.7312813816994,59.8672032950716,60.5599555541784,9121212.91115921,0.0,1.0
2018-01-22,81.41,82.05,81.05,81.31,6801985,60.6418939934276,61.1186267308775,60.373731828612,60.5674045032011,9131469.391606,0.0,1.0
2018-01-23,80.95,82.18,80.91,81.23,6691889,60.2992423383855,61.215463068172,60.2694465422949,60.5078129110198,8983668.67547119,0.0,1.0
2018-01-24,81.3,82.07,80.58,81.29,4365779,60.5599555541784,61.1335246289228,60.0236312245473,60.5525066051557,5860932.84666406,0.0,1.0
2018-01-25,81.19,81.84,80.85,81.58,4486223,60.4780171149292,60.9621988014017,60.224752848159,60.7685261268127,6022625.45542498,0.0,1.0
2018-01-26,85.46,85.49,81.88,81.96,14396512,63.6587183476025,63.6810651946705,60.9919945974923,61.0515861896736,19326903.6426703,0.0,1.0
2018-01-29,88.8,89.54,85.12,85.12,18737175,66.146667321169,66.6978895488454,63.4054540808323,63.4054540808323,25154118.9811011,0.0,1.0
2018-01-30,87.29,88.33,86.27,88.02,12474665,65.0218760187482,65.7965667171043,64.2620832184375,65.565649297402,16746879.2739235,0.0,1.0
2018-01-31,83.8,87.1,83.29,86.6,12435324,62.4221928098419,64.8803459873178,62.0422964096866,64.5078985361851,16694065.1119789,0.0,1.0
2018-02-01,83.49,84.16,81.18,83.2,7051078,62.1912753901397,62.6903549746575,60.4705681659065,61.9752558684827,9465869.58583802,0.0,1.0
2018-02-02,81.73,83.34,81.48,82.65,8768111,60.8802603621525,62.0795411547998,60.6940366365862,61.5655636722367,11770937.0453925,0.0,1.0
2018-02-05,78.37,82.5,78.34,81.4,9059993,58.3774134905407,61.4538294368969,58.3550666434728,60.6344450444049,12162780.2424828,0.0,1.0
2018-02-06,80.38,80.61,76.9,77.35,12499668,59.8746522440942,60.0459780716153,57.2824179842106,57.61762069023,16780445.082904,0.0,1.0
2018-02-07,82.76,84.58,79.35,79.67,20065744,61.6475021114859,63.003210833609,59.1074104947608,59.3457768634858,26937684.6840741,0.0,1.0
2018-02-08,78.22,82.85,78.07,82.44,12288431,58.2656792552009,61.7145426526898,58.1539450198611,61.409135742761,16496865.4807916,0.0,1.0
2018-02-09,79.32,79.95,76.02,78.9,12694368,59.0850636476929,59.5543474361201,56.626910470217,58.7722077887414,17041824.2377457,0.0,1.0
2018-02-12,80.14,81.42,79.63,79.77,9895959,59.6958774675505,60.6493429424502,59.3159810673951,59.4202663537123,13285040.5740512,0.0,1.0
2018-02-13,80.79,81.09,78.65,79.57,6513752,60.180059154023,60.4035276247027,58.585984063175,59.2712873732592,8744524.87215312,0.0,1.0
2018-02-14,81.82,82.29,79.98,80.2,6927066,60.9473009033564,61.2974015074212,59.576694283188,59.7405711616864,9299387.03961191,0.0,1.0
2018-02-15,81.55,82.3,81.49,82.22,7031951,60.7461792797448,61.3048504564438,60.7014855856088,61.2452588642626,9440192.13799695,0.0,1.0
2018-02-16,80.7,82.33,80.61,81.45,7330855,60.1130186128191,61.3271973035118,60.0459780716153,60.6716897895182,9841462.1682938,0.0,1.0
2018-02-20,80.94,81.73,80.21,80.21,7062990,60.2917933893628,60.8802603621525,59.7480201107091,59.7480201107091,9481861.10351895,0.0,1.0
2018-02-21,80.69,81.93,80.3,80.9,6881241,60.1055696637965,61.0292393426056,59.815060651913,60.2619975932722,9237868.2940001,0.0,1.0
2018-02-22,79.4,81.13,79.18,80.73,7921781,59.1446552398741,60.4333234207933,58.9807783613757,60.1353654598871,10634763.3416578,0.0,1.0
2018-02-23,80.91,80.94,79.29,79.82,5341309,60.2694465422949,60.2917933893628,59.0627168006249,59.4575110988256,7170553.83753561,0.0,1.0
2018-02-26,81.79,81.93,80.2,81.26,5957824,60.9249540562885,61.0292393426056,59.7405711616864,60.5301597580878,7998207.50804002,0.0,1.0
2018-02-27,80.36,82.04,80.3,81.78,6135940,59.8597543460489,61.1111777818548,59.815060651913,60.9175051072658,8237323.11946159,0.0,1.0
2018-02-28,78.73,80.7,78.69,80.49,7174935,58.6455756553563,60.1130186128191,58.6157798592657,59.9565906833434,9632144.04901842,0.0,1.0
2018-03-01,77.53,79.82,77.03,78.94,8267506,57.7517017726378,59.4575110988256,57.3792543215051,58.802003584832,11098889.218944,0.0,1.0
2018-03-02,78.69,78.89,76.4,76.84,6625458,58.6157798592657,58.7647588397187,56.9099705330779,57.2377242900746,8894486.96702082,0.0,1.0
2018-03-05,77.92,78.68,77.14,78.22,10483328,58.0422107845213,58.608330910243,57.4611927607543,58.2656792552009,14073566.5771339,0.0,1.0
2018-03-06,79.32,80.03,78.47,78.6,7919399,59.0850636476929,59.6139390283013,58.4519029807673,58.5487393180618,10631565.5751101,0.0,1.0
2018-03-07,79.99,80.15,78.12,78.74,6715155,59.5841432322107,59.7033264165732,58.1911897649744,58.6530246043789,9014902.61186845,0.0,1.0
2018-03-08,80.07,80.67,79.32,79.96,5571463,59.6437348243919,60.0906717657512,59.0850636476929,59.5617963851427,7479528.96852395,0.0,1.0
2018-03-09,80.72,81.05,79.99,80.5,6904355,60.1279165108645,60.373731828612,59.5841432322107,59.9640396323661,9268898.17476543,0.0,1.0
2018-03-12,81.06,81.34,80.42,80.93,7264222,60.3811807776347,60.589751350269,59.9044480401848,60.2843444403402,9752009.28064836,0.0,1.0
2018-03-13,81.72,82.72,81.12,81.13,7581525,60.8728114131299,61.6177063153953,60.4258744717706,60.4333234207933,10177979.439707,0.0,1.0
2018-03-14,81.1,82.57,80.89,82.05,6431373,60.4109765737253,61.5059720800555,60.2545486442496,61.1186267308775,8633933.4320057,0.0,1.0
2018-03-15,79.51,80.88,79.27,80.56,5923822,59.6511837734146,60.6790057048644,59.4711273766642,60.4389305091973,7895955.40985588,0.57,1.0
2018-03-16,79.74,80.9,79.4,79.92,8327652,59.8237378203003,60.6940104045936,59.568657924904,59.9587801178631,11100058.1821664,0.0,1.0
2018-03-19,77.18,79.5,76.3,79.31,8542045,57.9031362549634,59.64368142355,57.2429294668788,59.5011367761226,11385825.9800822,0.0,1.0
2018-03-20,76.92,77.7,76.71,77.38,5704204,57.7080751584838,58.2932584479224,57.5505258113273,58.0531832522553,7603223.12735284,0.0,1.0
2018-03-21,76.49,77.44,76.21,76.74,5649040,57.3854741143061,58.0981973514429,57.1754083180974,57.5730328609211,7529694.16510021,0.0,1.0
2018-03-22,75.57,76.76,75.04,75.85,7508181,56.6952579267632,57.5880375606503,56.2976333839395,56.9053237229719,10007772.4119879,0.0,1.0
2018-03-23,72.84,75.62,72.73,75.38,8976615,54.6471164137281,56.7327696760862,54.5645905652175,56.5527132793358,11965071.1603832,0.0,1.0
2018-03-26,75.54,75.71,73.57,74.17,7186457,56.6727508771694,56.8002908248675,55.1947879538437,55.6449289457195,9578941.43795114,0.0,1.0
2018-03-27,74.11,76.15,73.55,75.98,6185615,55.5999148465319,57.1303942189098,55.1797832541145,57.0028542712117,8244903.4124482,0.0,1.0
2018-03-28,74.78,75.74,73.9,74.19,6487930,56.10257228746,56.8227978744613,55.4423654993754,55.6599336454487,8647863.82546036,0.0,1.0
2018-03-29,75.39,76.19,74.61,75.14,5694916,56.5602156292004,57.1604036183682,55.9750323397618,56.3726568825855,7590843.00623395,0.0,1.0
2018-04-02,73.14,75.09,71.87,74.93,8234640,54.872186909666,56.3351451332625,53.9193884768621,56.2151075354289,10976081.0261037,0.0,1.0
2018-04-03,73.75,73.96,72.03,73.44,5987040,55.3298302514064,55.487379598563,54.0394260746957,55.0972574056039,7980219.67524067,0.0,1.0
2018-04-04,75.4,75.68,72.81,72.95,7852616,56.567717979065,56.7777837752738,54.6246093641343,54.7296422622386,10466875.2347253,0.0,1.0
2018-04-05,74.82,75.98,74.18,75.93,6183043,56.1325816869184,57.0028542712117,55.6524312955841,56.9653425218887,8241475.15324084,0.0,1.0
2018-04-06,73.41,75.3,72.71,74.28,6439529,55.0747503560101,56.492694480419,54.5495858654883,55.7274547942301,8583349.37215767,0.0,1.0
2018-04-09,73.8,75.31,73.15,73.88,6383616,55.3673420007294,56.5001968302836,54.8796892595306,55.4273607996462,8508822.0560379,0.0,1.0
2018-04-10,75.02,75.48,73.79,74.57,5909128,56.2826286842103,56.6277367779818,55.3598396508648,55.9450229403034,7876369.54640616,0.0,1.0
2018-04-11,74.33,75.21,74.21,74.69,7850138,55.7649665435531,56.4251733316377,55.6749383451779,56.0350511386786,10463572.2695947,0.0,1.0
2018-04-12,75.29,76.25,74.83,74.83,4857713,56.4851921305545,57.2054177175558,56.140084036783,56.140084036783,6474921.97467736,0.0,1.0
2018-04-13,75.22,75.84,74.86,75.56,4432085,56.4326756815023,56.8978213731073,56.1625910863768,56.6877555768986,5907595.72665942,0.0,1.0
2018-04-16,74.69,75.98,74.24,75.87,4720527,56.0350511386786,57.0028542712117,55.6974453947717,56.9203284227011,6292064.60002018,0.0,1.0
2018-04-17,75.47,75.94,74.59,74.95,4351909,56.6202344281172,56.9728448717533,55.9600276400326,56.2301122351581,5800727.8766564,0.0,1.0
2018-04-18,75.68,76.07,75.25,75.64,3043694,56.7777837752738,57.070375419993,56.4551827310961,56.7477743758154,4056987.55047769,0.0,1.0
2018-04-19,74.44,75.92,73.83,75.42,3958155,55.8474923920637,56.9578401720241,55.3898490503232,56.5827226787942,5275886.98399413,0.0,1.0
2018-04-20,73.7,74.42,73.18,74.4,5201712,55.2923185020835,55.8324876923345,54.9021963091244,55.8174829926053,6933443.64616496,0.0,1.0
2018-04-23,74.01,74.32,73.35,74.08,5014256,55.524891347886,55.7574641936885,55.0297362568225,55.5774077969382,6683580.59874221,0.0,1.0
2018-04-24,72.72,74.3,72.26,74.08,5562456,54.5570882153529,55.7424594939593,54.2119801215814,55.5774077969382,7414284.99122446,0.0,1.0
2018-04-25,73.25,73.56,72.47,72.79,6335525,54.9547127581766,55.1872856039791,54.369529468738,54.6096046644051,8444720.80660545,0.0,1.0
2018-04-26,73.9,74.32,72.09,73.28,6341232,55.4423654993754,55.7574641936885,54.0844401738833,54.9772198077704,8452327.75656514,0.0,1.0
2018-04-27,73.86,74.19,73.1,73.91,5030745,55.412356099917,55.6599336454487,54.8421775102076,55.44986784924,6705559.04589223,0.0,1.0
2018-04-30,72.23,74.22,72.17,74.06,8268201,54.1894730719876,55.6824406950425,54.1444589728,55.562403097209,11020815.0102629,0.0,1.0
2018-05-01,72.56,72.83,71.78,72.29,6180814,54.4370506175193,54.6396140638635,53.8518673280807,54.2344871711752,8238504.08412221,0.0,1.0
2018-05-02,66.88,68.76,66.02,68.26,25822614,50.175715894428,51.5861576689723,49.5305138060726,51.2110401757424,34419367.8861249,0.0,1.0
2018-05-03,65.19,66.84,64.27,66.6,15060770,48.907818767311,50.1457064949696,48.217602579768,49.9656500982192,20074736.9448466,0.0,1.0
2018-05-04,65.42,65.71,64.71,65.08,9150482,49.0803728141967,49.2979409602701,48.5477059738103,48.8252929188004,12196821.2162163,0.0,1.0
2018-05-07,64.88,65.94,64.43,65.71,13201067,48.6752459215085,49.4704950071558,48.3376401776016,49.2979409602701,17595909.5993296,0.0,1.0
2018-05-08,65.22,65.67,64.54,64.99,8973282,48.9303258169048,49.2679315608117,48.4201660261122,48.757771770019,11960628.5523202,0.0,1.0
2018-05-09,65.69,66.09,64.63,64.97,7861003,49.2829362605409,49.5830302551248,48.4876871748935,48.7427670702898,10478054.398789,0.0,1.0
2018-05-10,65.37,66.1,65.21,66.01,6614209,49.0428610648737,49.5905326049894,48.9228234670402,49.523011456208,8816183.08846341,0.0,1.0
2018-05-11,66.16,66.75,64.84,65.22,10014066,49.6355467041769,50.0781853461882,48.6452365220501,48.9303258169048,13347905.8971309,0.0,1.0
2018-05-14,67.05,67.68,66.19,66.36,6173683,50.3032558421261,50.7759038835958,49.6580537537707,49.7855937014689,8228999.06219081,0.0,1.0
2018-05-15,66.99,67.56,66.64,66.8,7483526,50.2582417429385,50.6858756852206,49.9956594976776,50.1156970955112,9974909.37514617,0.0,1.0
2018-05-16,67.55,67.98,67.0,67.0,6603000,50.678373335356,51.0009743795337,50.2657440928031,50.2657440928031,8801242.43626469,0.0,1.0
2018-05-17,67.6,68.13,67.1,67.1,5946194,50.715885084679,51.1135096275026,50.3407675914491,50.3407675914491,7925775.40013061,0.0,1.0
2018-05-18,68.02,68.49,67.34,67.59,6336367,51.0309837789921,51.3835942226282,50.5208239881995,50.7083827348144,8445843.12163367,0.0,1.0
2018-05-21,67.63,68.57,67.25,68.15,6006526,50.7383921342728,51.4436130215449,50.4533028394181,51.1285143272318,8006192.87077498,0.0,1.0
2018-05-22,67.83,68.69,67.51,67.97,6210201,50.8884391315647,51.5336412199201,50.6483639358976,50.9934720296691,8277674.47810593,0.0,1.0
2018-05-23,68.17,68.38,67.35,67.36,5093159,51.143519026961,51.3010683741176,50.528326338064,50.5358286879286,6788751.64704581,0.0,1.0
2018-05-24,67.53,68.29,67.08,68.04,4892294,50.6633686356268,51.2335472253362,50.3257628917199,51.0459884787213,6521015.53286129,0.0,1.0
2018-05-25,67.38,67.93,67.0,67.65,4864615,50.5508333876578,50.9634626302107,50.2657440928031,50.753396834002,6484121.75891107,0.0,1.0
2018-05-29,67.33,67.56,66.71,67.0,7820160,50.5133216383349,50.6858756852206,50.0481759467298,50.2657440928031,10423614.1224261,0.0,1.0
2018-05-30,67.69,67.79,67.31,67.66,5931409,50.7834062334604,50.8584297321063,50.4983169386057,50.7608991838666,7906068.24135124,0.0,1.0
2018-05-31,67.4,68.15,67.21,68.1,12447285,50.565838087387,51.1285143272318,50.4232934399597,51.0910025779089,16591181.7292565,0.0,1.0
2018-06-01,68.3,68.43,67.52,67.62,5128621,51.2410495752008,51.3385801234406,50.6558662857622,50.7308897844082,6836019.50397066,0.0,1.0
2018-06-04,70.21,70.8,67.95,68.19,11726900,52.6739983993389,53.1166370413502,50.9784673299399,51.1585237266902,15630969.2451662,0.0,1.0
2018-06-05,70.06,70.73,69.27,70.25,7821156,52.56146315137,53.064120592298,51.9687775120668,52.7040077987973,10424941.7064737,0.0,1.0
2018-06-06,71.97,71.97,69.69,70.17,12376631,53.9944119755081,53.9944119755081,52.2838762063799,52.6439889998805,16497005.9026486,0.0,1.0
2018-06-07,71.9,71.95,71.1,71.88,7604854,53.9418955264559,53.9794072757789,53.3417075372881,53.9268908267267,10136629.3724666,0.0,1.0
2018-06-08,71.91,72.28,71.35,71.45,5843133,53.9493978763205,54.2269848213106,53.529266283903,53.604289782549,7788403.77409338,0.0,1.0
2018-06-11,71.83,72.0,71.11,71.79,5425535,53.8893790774037,54.0169190251019,53.3492098871527,53.8593696779453,7231780.83923055,0.0,1.0
2018-06-12,71.68,71.98,70.99,71.76,6977477,53.7768438294348,54.0019143253727,53.2591816887775,53.8368626283515,9300388.71277613,0.0,1.0
2018-06-13,71.29,71.98,71.0,71.9,5076991,53.4842521847155,54.0019143253727,53.2666840386421,53.9418955264559,6767201.06583884,0.0,1.0
2018-06-14,71.15,71.62,70.51,71.0,5226297,53.8068532288931,54.1622885207776,53.3228562356888,53.6934164336109,6910848.88328545,0.57,1.0
2018-06-15,70.23,71.41,69.91,71.1,11517991,53.1111075511619,54.0034770073824,52.8691090545597,53.769040963799,15230495.9400588,0.0,1.0
2018-06-18,69.06,69.94,68.92,69.77,6568588,52.2263005479601,52.8917964136161,52.1204262056966,52.7632347122962,8685790.15784257,0.0,1.0
2018-06-19,70.94,70.99,68.16,68.46,8634030,53.648041715498,53.685853980592,51.5456797762664,51.772553366831,11416970.1001977,0.0,1.0
2018-06-20,71.46,71.57,70.35,70.96,6010621,54.0412892724765,54.1244762556835,53.2018569873877,53.6631666215356,7947977.97096148,0.0,1.0
2018-06-21,71.52,71.69,70.78,71.47,6548370,54.0866639905894,54.2152256919093,53.5270424671969,54.0488517254953,8659055.44630164,0.0,1.0
2018-06-22,71.07,71.76,70.83,71.69,6118885,53.7463536047426,54.2681628630411,53.564854732291,54.2152256919093,8091137.86859072,0.0,1.0
2018-06-25,71.14,71.64,70.55,70.72,6019490,53.7992907758743,54.1774134268152,53.353106047764,53.4816677490839,7959705.64712413,0.0,1.0
2018-06-26,70.25,72.07,69.71,71.26,6538329,53.1262324571995,54.5025989066244,52.7178599941833,53.8900402121001,8645778.00844514,0.0,1.0
2018-06-27,68.64,70.78,68.6,70.34,5818576,51.9086775211697,53.5270424671969,51.8784277090944,53.1942945343689,7694032.59170145,0.0,1.0
2018-06-28,70.33,70.5,69.08,69.85,7977129,53.18673208135,53.3152937826699,52.2414254539977,52.8237343364467,10548335.2824139,0.0,1.0
2018-06-29,70.84,71.5,70.29,70.48,6215662,53.5724171853098,54.0715390845518,53.1564822692748,53.3001688766323,8219108.25036919,0.0,1.0
2018-07-02,71.28,71.38,70.3,70.7,4086705,53.9051651181378,53.980789648326,53.1640447222936,53.4665428430463,5403941.00939289,0.0,1.0
2018-07-03,71.33,71.94,71.1,71.4,3147727,53.9429773832319,54.4042870173798,53.769040963799,53.9959145543636,4162309.49424371,0.0,1.0
2018-07-05,72.81,72.89,71.29,71.34,5755437,55.062220430017,55.1227200541676,53.9127275711566,53.9505398362507,7610542.48625169,0.0,1.0
2018-07-06,75.21,75.44,73.0,73.2,8859846,56.8772091545334,57.0511455739662,55.2059070373746,55.3571560977509,11715571.6246476,0.0,1.0
2018-07-09,76.64,77.19,75.21,75.45,8546543,57.9586399362245,58.3745748522595,56.8772091545334,57.0587080269851,11301284.0922552,0.0,1.0
2018-07-10,76.75,77.44,76.24,77.03,8380796,58.0418269194315,58.5636361777299,57.6561418154717,58.2535756039584,11082113.1439034,0.0,1.0
2018-07-11,76.02,76.66,75.69,76.5,6138750,57.4897678490577,57.9737648422621,57.2402068994367,57.852765593961,8117405.80037234,0.0,1.0
2018-07-12,77.6,78.17,75.93,76.56,8956340,58.684635426031,59.1156952481037,57.4217057718884,57.8981403120739,11843167.7892253,0.0,1.0
2018-07-13,77.38,77.89,77.04,77.4,4035933,58.518261459617,58.9039465635768,58.2611380569772,58.5333863656547,5336804.06338654,0.0,1.0
2018-07-16,77.26,77.85,76.73,77.58,3093460,58.4275120233912,58.8736967515015,58.0267020133938,58.6695105199934,4090551.0319234,0.0,1.0
2018-07-17,77.2,77.76,76.93,77.11,4424705,58.3821373052783,58.8056346743321,58.1779510737702,58.3140752281089,5850885.93474836,0.0,1.0
2018-07-18,77.12,77.78,76.82,77.09,5186798,58.3216376811277,58.8207595803698,58.0947640905632,58.2989503220713,6858618.47616529,0.0,1.0
2018-07-19,77.05,77.73,76.08,76.99,6488439,58.268700509996,58.7829473152757,57.5351425671706,58.2233257918831,8579807.35067596,0.0,1.0
2018-07-20,77.37,77.7,76.36,76.36,5804302,58.5106990065982,58.7602599562192,57.7468912516975,57.7468912516975,7675157.7636999,0.0,1.0
2018-07-23,77.38,77.94,76.96,77.09,5119847,58.518261459617,58.9417588286709,58.2006384328266,58.2989503220713,6770087.67824376,0.0,1.0
2018-07-24,77.65,78.59,77.4,77.75,8686488,58.7224476911251,59.4333182748941,58.5333863656547,58.7980722213133,11486336.4815418,0.0,1.0
2018-07-25,78.92,79.0,77.29,77.47,8011924,59.6828792245151,59.7433788486656,58.4501993824477,58.5863235367864,10594345.4856025,0.0,1.0
2018-07-26,78.16,79.04,76.1,77.77,14492540,59.1081327950849,59.7736286607409,57.5502674732083,58.8131971273509,19163808.3092043,0.0,1.0
2018-07-27,76.81,78.95,76.63,78.13,9455897,58.0872016375444,59.7055665835715,57.9510774832056,59.0854454360284,12503743.1326448,0.0,1.0
2018-07-30,76.32,76.96,75.84,76.47,5721162,57.7166414396223,58.2006384328266,57.353643694719,57.8300782349045,7565219.89064056,0.0,1.0
2018-07-31,77.83,78.08,76.19,76.59,6615109,58.8585718454638,59.0476331709343,57.6183295503776,57.9208276711304,8747305.91190312,0.0,1.0
2018-08-01,77.9,78.35,77.38,77.5,4246235,58.9115090165956,59.2518194024424,58.518261459617,58.6090108958428,5614891.08022708,0.0,1.0
2018-08-02,77.63,78.16,76.86,77.69,5629355,58.7073227850875,59.1081327950849,58.1250139026385,58.7526975032004,7443821.45051598,0.0,1.0
2018-08-03,77.93,77.95,77.17,77.68,4628837,58.934196375652,58.9493212816897,58.3594499462218,58.7451350501816,6120814.22321777,0.0,1.0
2018-08-06,77.87,78.24,77.26,77.84,3955142,58.8888216575391,59.1686324192354,58.4275120233912,58.8661342984827,5229972.32532621,0.0,1.0
2018-08-07,78.38,78.55,77.52,77.94,5759148,59.2745067614989,59.4030684628188,58.6241358018805,58.9417588286709,7615449.62417474,0.0,1.0
2018-08-08,76.91,78.38,76.83,78.19,4400678,58.1628261677326,59.2745067614989,58.102326543582,59.1308201541413,5819114.49770245,0.0,1.0
2018-08-09,78.04,78.62,76.92,77.03,5835383,59.017383358859,59.4560056339505,58.1703886207514,58.2535756039584,7716256.86199864,0.0,1.0
2018-08-10,76.73,77.96,76.3,77.52,5564106,58.0267020133938,58.9568837347085,57.7015165335846,58.6241358018805,7357541.24508842,0.0,1.0
2018-08-13,77.17,77.48,76.53,76.87,4904753,58.3594499462218,58.5938859898052,57.8754529530175,58.1325763556573,6485664.09311238,0.0,1.0
2018-08-14,77.31,77.8225,77.11,77.11,4400233,58.4653242884853,58.8529000056997,58.3140752281089,58.3140752281089,5818526.06429481,0.0,1.0
2018-08-15,74.84,76.47,74.25,76.4,11810039,56.5973983928371,57.8300782349045,56.1512136647269,57.7771410637728,15616677.5127222,0.0,1.0
2018-08-16,75.59,75.68,74.68,75.16,8742053,57.1645823692485,57.2326444464179,56.4763991445361,56.8393968894393,11559811.3181613,0.0,1.0
2018-08-17,72.92,75.55,72.06,75.41,13338302,55.145407413224,57.1343325571733,54.4950364536056,57.0284582149098,17637533.7034279,0.0,1.0
2018-08-20,72.36,73.37,71.9,72.94,9137816,54.7219100441702,55.4857177990708,54.3740372053045,55.1605323192616,12083137.5444732,0.0,1.0
2018-08-21,73.32,73.48,72.37,72.37,9139857,55.4479055339767,55.5689047822778,54.729472497189,54.729472497189,12085836.4042148,0.0,1.0
2018-08-22,73.82,74.35,73.21,73.45,5083531,55.8260281849177,56.226838194915,55.3647185507697,55.5462174232214,6722066.22289107,0.0,1.0
2018-08-23,73.34,73.76,72.75,73.54,4737468,55.4630304400144,55.7806534668048,55.0168457119041,55.6142795003908,6264459.41311803,0.0,1.0
2018-08-24,73.59,74.01,73.21,73.52,4767096,55.6520917654848,55.9697147922752,55.3647185507697,55.5991545943531,6303637.17716665,0.0,1.0
2018-08-27,74.82,74.91,73.84,74.0,5355479,56.5822734867995,56.6503355639689,55.8411530909553,55.9621523392564,7081669.11804068,0.0,1.0
2018-08-28,74.93,75.47,74.61,74.8,4737556,56.6654604700065,57.0738329330227,56.4234619734043,56.5671485807619,6264575.7774773,0.0,1.0
2018-08-29,75.62,75.81,74.36,74.9,4570570,57.187269728305,57.3309563356625,56.2344006479339,56.6427731109501,6043766.47184,0.0,1.0
2018-08-30,76.29,76.35,75.5,75.74,4459061,57.6939540805658,57.7393287986787,57.0965202920792,57.2780191645308,5896315.63846289,0.0,1.0
2018-08-31,75.73,76.59,75.51,76.32,4311990,57.270456711512,57.9208276711304,57.104082745098,57.7166414396223,5701840.38072042,0.0,1.0
2018-09-04,74.29,75.72,73.65,75.36,4842288,56.1814634768021,57.2628942584932,55.6974664835978,56.9906459498157,6403065.2328688,0.0,1.0
2018-09-05,74.53,74.66,73.91,74.18,5069500,56.3629623492538,56.4612742384984,55.894090262087,56.0982764935951,6703512.71919976,0.0,1.0
2018-09-06,72.88,74.64,72.61,74.37,5405088,55.1151576011487,56.4461493324608,54.9109713696406,56.2419631009527,7147268.20325358,0.0,1.0
2018-09-07,72.22,72.8,71.49,72.73,6892313,54.6160357019067,55.0546579769982,54.063976631533,55.0017208058665,9113858.93287423,0.0,1.0
2018-09-10,72.51,73.17,72.35,72.58,5009747,54.8353468394525,55.3344687386945,54.7143475911514,54.8882840105842,6624499.99693714,0.0,1.0
2018-09-11,72.23,72.69,71.77,72.6,5265101,54.6235981549255,54.9714709937912,54.2757253160599,54.9034089166218,6962160.27643188,0.0,1.0
2018-09-12,73.97,75.18,73.4,75.06,9589343,55.9394649801999,56.854521795477,55.5084051581273,56.7637723592511,12680201.7495353,0.0,1.0
2018-09-13,74.12,74.25,72.9,73.75,5607241,56.4839615975549,56.5830295280417,55.5542471729864,56.2019990261693,7357994.92750153,0.57,1.0
2018-09-14,73.38,74.55,73.21,74.21,4959848,55.9200364547838,56.8116478291651,55.7904860841472,56.5525470878919,6508465.82573829,0.0,1.0
2018-09-17,72.78,73.53,72.61,73.5,5757243,55.462799852537,56.0343456053455,55.3332494819004,56.0114837752332,7554832.18759345,0.0,1.0
2018-09-18,73.67,74.01,72.18,72.78,7251786,56.1410341458698,56.400134887143,55.0055632502902,55.462799852537,9516017.69985035,0.0,1.0
2018-09-19,73.88,74.32,73.3,73.47,3662872,56.3010669566561,56.6363737983038,55.8590715744842,55.9886219451208,4806533.83653162,0.0,1.0
2018-09-20,74.83,74.96,73.84,73.96,5883665,57.0250249102136,57.1240928407004,56.2705845165064,56.3620318369557,7720727.04296432,0.0,1.0
2018-09-21,75.51,75.93,74.75,74.79,9578716,57.54322639276,57.8632920143327,56.964060029914,56.9945424700638,12569487.1577622,0.0,1.0
2018-09-24,75.62,76.21,75.24,75.29,4926267,57.6270531031719,58.0766690953812,57.3374699217489,57.3755729719361,6464399.79974432,0.0,1.0
2018-09-25,74.99,75.99,74.92,75.7,5926531,57.1469546708127,57.9090156745574,57.0936104005506,57.6880179834714,7776977.13290379,0.0,1.0
2018-09-26,75.65,76.41,74.85,75.11,7527475,57.6499149332842,58.2290812961302,57.0402661302885,57.2384019912621,9877785.32559856,0.0,1.0
2018-09-27,76.58,77.1,75.57,75.65,5450985,58.3586316667667,58.754903388714,57.5889500529846,57.6499149332842,7152950.97533474,0.0,1.0
2018-09-28,77.21,77.24,76.13,76.58,7604821,58.8387300991259,58.8615919292382,58.0157042150816,58.3586316667667,9979281.13711487,0.0,1.0
2018-10-01,77.96,78.59,77.04,77.32,7820750,59.4102758519344,59.8903742842935,58.7091797284893,58.9225568095378,10262629.844028,0.0,1.0
2018-10-02,78.67,78.75,77.69,78.03,7468729,59.9513391645931,60.0123040448927,59.2045193809233,59.4636201221965,9800697.00890038,0.0,1.0
2018-10-03,79.0,79.61,78.48,78.85,6560136,60.2028192958288,60.6676765081131,59.8065475738816,60.0885101452671,8608413.19495991,0.0,1.0
2018-10-04,76.56,78.95,75.83,78.68,7705543,58.3433904466919,60.1647162456416,57.7870859139582,59.9589597746306,10111451.6582478,0.0,1.0
2018-10-05,76.24,77.56,75.15,76.77,6083492,58.0995309254936,59.1054514504365,57.2688844314119,58.5034232574782,7982946.20785804,0.0,1.0
2018-10-08,76.4,76.65,75.51,76.3,4507074,58.2214606860927,58.4119759370289,57.54322639276,58.1452545857182,5914321.7903197,0.0,1.0
2018-10-09,76.54,77.39,75.83,76.2,5367794,58.328149226617,58.9759010797999,57.7870859139582,58.0690484853438,7043785.17418337,0.0,1.0
2018-10-10,74.78,77.06,74.75,76.22,6719863,56.9869218600263,58.7244209485642,56.964060029914,58.0842897054187,8818011.90059519,0.0,1.0
2018-10-11,72.5,75.19,71.8,74.9,8486148,55.2494227714885,57.2993668715617,54.7159800688672,57.0783691804757,11135785.6632214,0.0,1.0
2018-10-12,73.59,73.9,72.26,73.2,5638379,56.0800692655702,56.316308176731,55.0665281305898,55.7828654741098,7398855.17339653,0.0,1.0
2018-10-15,72.78,73.77,72.71,73.31,5198576,55.462799852537,56.2172402462442,55.4094555822749,55.8666921845217,6821732.08503633,0.0,1.0
2018-10-16,76.31,76.44,73.04,73.3,7455148,58.1528751957557,58.2519431262425,55.6609357135106,55.8590715744842,9782875.60099043,0.0,1.0
2018-10-17,75.62,76.29,75.14,76.0,5455269,57.6270531031719,58.1376339756808,57.2612638213744,57.9166362845948,7158572.57252833,0.0,1.0
2018-10-18,74.17,75.6,73.32,75.56,6185271,56.5220646477421,57.611811883097,55.8743127945591,57.5813294429472,8116503.75705669,0.0,1.0
2018-10-19,73.27,74.8,73.15,74.15,5036490,55.8362097443719,57.0021630801012,55.7447624239225,56.5068234276672,6609037.82669805,0.0,1.0
2018-10-22,72.34,73.7,72.18,73.46,5351351,55.1274930108894,56.1638959759821,55.0055632502902,55.9810013350834,7022208.1614256,0.0,1.0
2018-10-23,71.67,72.31,70.7,71.54,5738499,54.6169121383804,55.104631180777,53.8777129647481,54.5178442078936,7530235.73152512,0.0,1.0
2018-10-24,68.01,72.06,67.88,71.23,8949063,51.8277688646749,54.9141159298408,51.7287009341881,54.2816052967328,11743237.0322395,0.0,1.0
2018-10-25,68.62,70.02,67.25,68.28,9388617,52.2926260769592,53.3595114822017,51.248602501829,52.033525335686,12320033.3751046,0.0,1.0
2018-10-26,69.74,70.28,66.5,66.79,11006311,53.1461344011532,53.5576473431753,50.6770567490205,50.8980544401064,14442821.4354447,0.0,1.0
2018-10-29,70.9,71.99,69.47,70.8,9183385,54.030125165497,54.8607716595787,52.9403779301422,53.9539190651226,12050721.6021736,0.0,1.0
2018-10-30,72.04,72.62,71.04,71.24,6632512,54.898874709766,55.3408700919379,54.1368137060213,54.2892259067702,8703387.21888234,0.0,1.0
2018-10-31,68.18,72.5,67.23,72.41,17315982,51.9573192353115,55.2494227714885,51.2333612817541,55.1808372811515,22722566.716984,0.0,1.0
2018-11-01,70.31,70.42,68.0,68.2,8060641,53.5805091732877,53.6643358836996,51.8201482546375,51.9725604553864,10577422.2278677,0.0,1.0
2018-11-02,69.44,71.57,68.89,70.97,6061200,52.9175161000298,54.540706038006,52.4983825479702,54.0834694357592,7953693.9565416,0.0,1.0
2018-11-05,69.58,70.17,68.96,69.88,6087792,53.0242046405541,53.4738206327634,52.5517268182324,53.2528229416775,7988588.8007461,0.0,1.0
2018-11-06,70.35,70.4,69.55,69.75,5699039,53.6109916134375,53.6490946636247,53.0013428104417,53.1537550111907,7478455.10004535,0.0,1.0
2018-11-07,72.48,72.8,70.36,71.01,8635867,55.2341815514136,55.4780410726119,53.6186122234749,54.1139518759089,11332251.5619674,0.0,1.0
2018-11-08,71.88,72.66,71.61,72.25,5007066,54.7769449491668,55.3713525320876,54.5711884781557,55.0589075205523,6570426.74457285,0.0,1.0
2018-11-09,71.18,71.91,70.68,71.47,4568033,54.2435022465455,54.7998067792791,53.8624717446732,54.4644999376315,5994314.07400888,0.0,1.0
2018-11-12,70.49,71.47,70.06,71.07,5300788,53.7176801539617,54.4644999376315,53.3899939223515,54.1596755361336,6955857.8302165,0.0,1.0
2018-11-13,70.92,72.55,70.31,70.6,4437589,54.0453663855719,55.2875258216757,53.5805091732877,53.8015068643736,5823141.42594132,0.0,1.0
2018-11-14,70.55,71.71,70.15,71.36,4397184,53.7634038141864,54.6473945785302,53.4585794126885,54.3806732272196,5770120.73625708,0.0,1.0
2018-11-15,69.78,70.57,68.44,70.22,9249339,53.176616841303,53.7786450342613,52.1554550962851,53.5119236829507,12137268.4792293,0.0,1.0
2018-11-16,69.2,69.7,68.93,69.45,8059111,52.7346214591311,53.1156519610034,52.52886498812,52.9251367100673,10575414.5145842,0.0,1.0
2018-11-19,68.01,69.24,67.65,69.07,8814724,51.8277688646749,52.7651038992809,51.5534269033269,52.6355535286443,11566953.2448001,0.0,1.0
2018-11-20,67.57,69.46,67.54,68.4,8511266,51.4924620230273,52.9327573201047,51.4696001929149,52.1249726561354,11168746.2790731,0.0,1.0
2018-11-21,66.74,67.69,66.55,67.57,8866044,50.8599513899192,51.5839093434766,50.7151597992077,51.4924620230273,11634296.9348037,0.0,1.0
2018-11-23,66.59,67.04,66.06,66.38,3072792,50.7456422393575,51.0885696910426,50.3417499073728,50.5856094285711,4032212.62458084,0.0,1.0
2018-11-26,66.94,68.06,66.06,67.37,9451030,51.0123635906681,51.8658719148622,50.3417499073728,51.3400498222784,12401933.6425284,0.0,1.0
2018-11-27,67.44,67.45,65.81,66.49,8001726,51.3933940925405,51.4010147025779,50.1512346564367,50.669436138983,10500112.1441467,0.0,1.0
2018-11-28,69.19,69.21,66.91,67.49,6463071,52.7270008490936,52.7422420691685,50.9895017605558,51.4314971427277,8481041.50224367,0.0,1.0
2018-11-29,69.69,70.28,68.72,68.8,6468012,53.108031350966,53.5576473431753,52.3688321773337,52.4297970576332,8487525.23514131,0.0,1.0
2018-11-30,71.94,72.2,69.45,69.73,8673283,54.8226686093915,55.0208044703651,52.9251367100673,53.1385137911158,11381349.993479,0.0,1.0
2018-12-03,70.86,72.9,70.51,72.74,11238486,53.9996427253472,55.5542471729864,53.7329213740366,55.4323174123872,14747488.6456275,0.0,1.0
2018-12-04,69.55,72.63,69.32,70.8,9934967,53.0013428104417,55.3484907019753,52.8260687795804,53.9539190651226,13036970.7296146,0.0,1.0
2018-12-06,70.19,70.21,68.11,68.71,8099404,53.4890618528383,53.5043030729132,51.9039749650494,52.3612115672962,10628288.2344072,0.0,1.0
2018-12-07,68.15,70.0,67.89,69.78,5657464,51.9344574051992,53.3442702621268,51.7363215442256,53.176616841303,7423899.10020321,0.0,1.0
2018-12-10,67.49,69.87,65.9,69.22,8927172,51.4314971427277,53.24520233164,50.2198201467737,52.749862679206,11714510.9855156,0.0,1.0
2018-12-11,67.72,69.17,67.2,68.13,5866961,51.606771173589,52.7117596290188,51.2104994516418,51.9192161851243,7698807.53794055,0.0,1.0
2018-12-12,68.14,69.32,68.06,68.58,6447991,51.9268367951617,52.8260687795804,51.8658719148622,52.2621436368094,8461253.06020832,0.0,1.0
2018-12-13,67.35,68.29,66.71,68.1,6198428,51.7591833743379,52.481583261077,51.2673366429411,52.3355662626936,8065508.35203049,0.57,1.0
2018-12-14,65.57,67.17,65.38,66.8,8253606,50.3912346526405,51.6208514811325,50.245217654257,51.3365025895438,10739743.7104003,0.0,1.0
2018-12-17,65.12,67.1,64.56,65.38,11671619,50.0454049196271,51.567055744886,49.6150390296549,50.245217654257,15187325.0001803,0.0,1.0
2018-12-18,64.84,66.74,64.3,65.48,9325562,49.830221974641,51.2903919584753,49.4152262950249,50.3220687060378,12134592.5448159,0.0,1.0
2018-12-19,64.2,66.79,63.48,65.11,9488701,49.3383752432442,51.3288174843657,48.7850476704227,50.037719814449,12346872.0077768,0.0,1.0
2018-12-20,64.3,65.35,63.35,64.13,10462553,49.4152262950249,50.2221623387228,48.6851413031077,49.2845795069976,13614066.1156444,0.0,1.0
2018-12-21,62.62,66.09,62.25,64.75,17586151,48.1241286251082,50.7908601219004,47.8397797335194,49.7610560280383,22883422.6630638,0.0,1.0
2018-12-24,60.54,62.83,60.47,62.47,6162562,46.5256267480685,48.2855158338478,46.471831011822,48.0088520474371,8018838.85412653,0.0,1.0
2018-12-26,63.22,63.23,60.32,60.65,8824415,48.5852349357928,48.5929200409708,46.3565544341509,46.6101629050274,11482490.8645036,0.0,1.0
2018-12-27,62.94,63.02,60.47,62.4,9548182,48.3700519908066,48.4315328322313,46.471831011822,47.9550563111906,12424269.7773867,0.0,1.0
2018-12-28,61.88,63.04,61.67,62.81,6783221,47.5554308419307,48.4469030425874,47.3940436331911,48.2701456234917,8826451.74375964,0.0,1.0
2018-12-31,62.55,63.07,61.58,62.0,7583972,48.0703328888617,48.4699583581216,47.3248776865884,47.6476521040676,9868403.6513073,0.0,1.0
2019-01-02,63.44,64.01,61.5,61.76,7839436,48.7543072497104,49.1923582448607,47.2633968451638,47.4632095797937,10200818.0998809,0.0,1.0
2019-01-03,65.25,67.25,65.14,66.29,14631335,50.1453112869421,51.6823323225572,50.0607751299832,50.9445622254619,19038561.816618,0.0,1.0
2019-01-04,68.25,68.43,66.04,66.25,9639546,52.4508428403647,52.5891747335701,50.75243459601,50.9138218047496,12543154.2921499,0.0,1.0
2019-01-07,68.56,68.93,67.37,68.1,10504091,52.689081100885,52.9734299924738,51.7745535846941,52.3355662626936,13668116.1241186,0.0,1.0
2019-01-08,68.09,69.15,67.09,68.85,7527385,52.3278811575155,53.1425023063915,51.5593706397079,52.9119491510492,9794771.60764778,0.0,1.0
2019-01-09,67.94,68.66,67.54,68.2,5770046,52.2126045798444,52.7659321526658,51.9052003727213,52.4124173144743,7508089.82609785,0.0,1.0
2019-01-10,68.04,68.27,67.09,67.74,5715891,52.2894556316251,52.4662130507208,51.5593706397079,52.0589024762828,7437622.34550372,0.0,1.0
2019-01-11,68.16,68.4,67.44,67.8,5663087,52.381676893762,52.5661194180358,51.8283493209406,52.1050131073513,7368912.81092162,0.0,1.0
2019-01-14,67.25,67.94,67.11,67.77,9172523,51.6823323225572,52.2126045798444,51.5747408500641,52.0819577918171,11935455.3873485,0.0,1.0
2019-01-15,68.52,68.71,67.03,67.19,7199460,52.6583406801727,52.8043576785562,51.5132600086395,51.6362216914887,9368069.57507766,0.0,1.0
2019-01-16,67.64,68.87,67.55,68.27,6142336,51.9820514245021,52.9273193614054,51.9128854778994,52.4662130507208,7992520.41146199,0.0,1.0
2019-01-17,68.65,68.96,67.46,67.54,5224528,52.7582470474877,52.996485308008,51.8437195312967,51.9052003727213,6798251.78568133,0.0,1.0
2019-01-18,69.18,69.58,68.51,69.24,8358808,53.1655576219257,53.4729618290487,52.6506555749947,53.2116682529942,10876634.484908,0.0,1.0
2019-01-22,68.55,68.82,68.02,68.74,9827443,52.6813959957069,52.888893835515,52.274085421269,52.8274129940904,12787649.3194087,0.0,1.0
2019-01-23,68.25,69.51,67.82,68.52,6952595,52.4508428403647,53.4191660928022,52.1203833177074,52.6583406801727,9046844.30323066,0.0,1.0
2019-01-24,67.86,68.46,67.52,68.43,7750961,52.1511237384197,52.6122300491043,51.8898301623652,52.5891747335701,10085692.8049761,0.0,1.0
2019-01-25,68.9,69.28,68.1,68.17,8809639,52.9503746769396,53.2424086737065,52.3355662626936,52.3893619989401,11463264.0619321,0.0,1.0
2019-01-28,67.91,69.0,67.36,68.42,7119989,52.1895492643101,53.0272257287203,51.766868479516,52.581489628392,9264660.45033761,0.0,1.0
2019-01-29,69.59,69.96,68.04,68.07,6989320,53.4806469342268,53.7649958258156,52.2894556316251,52.3125109471593,9094631.54771077,0.0,1.0
2019-01-30,69.83,70.3,68.6,69.42,5113747,53.6650894585006,54.0262894018702,52.7198215215973,53.3500001461995,6654101.51391141,0.0,1.0
2019-01-31,70.01,70.32,69.08,69.81,8343715,53.803421351706,54.0416596122263,53.088706570145,53.6497192481445,10856995.1961146,0.0,1.0
2019-02-01,70.05,70.5,69.36,70.0,6502096,53.8341617724183,54.1799915054317,53.3038895151311,53.7957362465279,8460646.73070398,0.0,1.0
2019-02-04,70.05,70.26,69.22,69.86,6913816,53.8341617724183,53.9955489811579,53.196298042638,53.6881447740348,8996384.35622742,0.0,1.0
2019-02-05,67.68,69.02,66.75,67.75,14500646,52.0127918452144,53.0425959390765,51.2980770636534,52.0665875814609,18868506.8896239,0.0,1.0
2019-02-06,68.75,69.31,67.27,67.58,7580170,52.8350980992685,53.2654639892407,51.6977025329133,51.9359407934336,9863456.41908092,0.0,1.0
2019-02-07,67.28,68.77,66.92,68.43,6643439,51.7053876380914,52.8504683096246,51.4287238516807,52.5891747335701,8644564.83816623,0.0,1.0
2019-02-08,67.47,67.61,66.34,66.92,5522199,51.8514046364748,51.9589961089679,50.9829877513523,51.4287238516807,7185586.75781576,0.0,1.0
2019-02-11,67.62,67.97,67.29,67.62,5505532,51.9666812141459,52.2356598953786,51.7130727432695,51.9666812141459,7163899.35131475,0.0,1.0
2019-02-12,65.4,65.44,63.96,64.78,15927924,50.2605878646132,50.2913282853255,49.1539327189703,49.7841113435725,20725707.2361745,0.0,1.0
2019-02-13,65.94,66.67,65.49,65.57,9047496,50.6755835442293,51.2365962222288,50.3297538112159,50.3912346526405,11772767.9587409,0.0,1.0
2019-02-14,66.37,66.79,65.68,66.13,5737099,51.0060430668865,51.3288174843657,50.4757708095993,50.8216005426127,7465218.58460335,0.0,1.0
2019-02-15,67.59,67.69,66.5,66.71,6214220,51.9436258986117,52.0204769503925,51.1059494342015,51.2673366429411,8086057.19246153,0.0,1.0
2019-02-19,66.76,67.77,66.65,67.34,6396202,51.3057621688315,52.0819577918171,51.2212260118726,51.7514982691598,8322855.5130872,0.0,1.0
2019-02-20,66.98,67.29,66.52,66.67,5679808,51.4748344827491,51.7130727432695,51.1213196445576,51.2365962222288,7390670.48321439,0.0,1.0
2019-02-21,65.55,66.96,65.235,66.93,5607851,50.3758644422843,51.459464272393,50.133783629175,51.4364089568587,7297038.71327417,0.0,1.0
2019-02-22,65.74,65.96,65.327,65.61,4925489,50.5218814406678,50.6909537545854,50.2044865968132,50.4219750733528,6409136.74682262,0.0,1.0
2019-02-25,65.35,66.06,65.23,66.06,7090495,50.2221623387228,50.7678048063662,50.1299410765859,50.7678048063662,9226282.31585983,0.0,1.0
2019-02-26,65.28,65.82,65.09,65.25,5957793,50.1683666024763,50.5833622820924,50.0223496040929,50.1453112869421,7752389.67060177,0.0,1.0
2019-02-27,65.57,66.11,65.01,65.11,7645419,50.3912346526405,50.8062303322566,49.9608687626683,50.037719814449,9948359.61622407,0.0,1.0
2019-02-28,65.02,65.66,64.73,65.2,7227329,49.9685538678463,50.4604005992432,49.7456858176822,50.1068857610517,9404333.22971118,0.0,1.0
2019-03-01,66.01,66.28,65.4,65.62,6002495,50.7293792804758,50.9368771202838,50.2605878646132,50.4296601785309,7810556.73398501,0.0,1.0
2019-03-04,65.45,66.47,64.9,66.2,8409588,50.2990133905036,51.0828941186673,49.8763326057094,50.8753962788592,10942710.3535179,0.0,1.0
2019-03-05,64.39,65.65,64.35,65.23,7405354,49.4843922416276,50.4527154940651,49.4536518209153,50.1299410765859,9635982.6292638,0.0,1.0
2019-03-06,62.92,64.59,62.76,64.45,9442516,48.3546817804505,49.6380943451891,48.2317200976013,49.530502872696,12286775.2375573,0.0,1.0
2019-03-07,62.53,63.19,61.96,62.93,7618499,48.0549626785056,48.5621796202585,47.6169116833553,48.3623668856286,9913330.81781959,0.0,1.0
2019-03-08,63.23,63.41,62.0,62.23,7639655,48.5929200409708,48.7312519341762,47.6476521040676,47.8244095231633,9940859.39356423,0.0,1.0
2019-03-11,64.34,64.54,63.07,63.37,5207902,49.4459667157372,49.5996688192987,48.4699583581216,48.7005115134639,6776617.72913331,0.0,1.0
2019-03-12,64.83,65.28,64.16,64.54,5235595,49.8225368694629,50.1683666024763,49.3076348225318,49.5996688192987,6812652.36933446,0.0,1.0
2019-03-13,65.75,65.95,64.88,65.19,6276298,50.5295665458458,50.6832686494073,49.8609623953533,50.0992006558736,8166834.22616707,0.0,1.0
2019-03-14,64.79,65.3,64.35,65.04,7958522,50.2759580749693,50.6717095585044,49.9345254225077,50.4699539002316,10256048.0222199,0.63,1.0
2019-03-15,65.63,65.79,64.73,64.73,11970914,50.9277840478506,51.0519413760184,50.2293990769064,50.2293990769064,15426767.5397347,0.0,1.0
2019-03-18,65.02,65.9,64.83,65.79,8067223,50.4544342342106,51.1372995391338,50.3069974070113,51.0519413760184,10396129.6449211,0.0,1.0
2019-03-19,65.49,66.1,64.9,65.0,6860831,50.8191463857037,51.2924961993436,50.3613162380847,50.4389145681896,8841467.32374868,0.0,1.0
2019-03-20,64.6,65.25,64.38,65.07,8408589,50.12852124777,50.6329103934519,49.9578049215392,50.4932333992631,10836043.7507253,0.0,1.0
2019-03-21,64.92,65.02,63.0,64.14,9069470,50.3768359041057,50.4544342342106,48.8869479660915,49.7715689292874,11687712.8512157,0.0,1.0
2019-03-22,63.77,65.1,63.7,64.86,5911958,49.4844551078993,50.5165128982946,49.4301362768259,50.3302769060428,7618666.52543614,0.0,1.0
2019-03-25,63.79,63.99,62.93,63.8,7686772,49.4999747739203,49.6551714341301,48.8326291350181,49.5077346069308,9905847.18718567,0.0,1.0
2019-03-26,64.24,64.95,63.95,64.05,6332367,49.8491672593924,50.4001154031372,49.6241321020881,49.701730432193,8160442.35931251,0.0,1.0
2019-03-27,63.66,64.56,63.46,64.14,5919592,49.3990969447839,50.0974819157281,49.2439002845741,49.7715689292874,7628504.36600524,0.0,1.0
2019-03-28,63.69,63.94,63.17,63.92,5256043,49.4223764438154,49.6163722690776,49.0188651272698,49.6008526030567,6773397.04719704,0.0,1.0
2019-03-29,65.01,65.63,64.65,64.9,9601371,50.4466744012001,50.9277840478506,50.1673204128225,50.3613162380847,12373167.0346767,0.0,1.0
2019-04-01,65.88,66.24,65.25,65.54,5757284,51.1217798731128,51.4011338614905,50.6329103934519,50.8579455507561,7419340.07112857,0.0,1.0
2019-04-02,66.24,66.78,65.69,65.69,6932062,51.4011338614905,51.820164844057,50.9743430459135,50.9743430459135,8933261.82487222,0.0,1.0
2019-04-03,66.66,66.78,66.18,66.68,6687036,51.7270468479311,51.820164844057,51.3545748634276,51.7425665139521,8617499.87526745,0.0,1.0
2019-04-04,66.84,67.24,66.53,66.63,5713794,51.8667238421199,52.1771171625396,51.6261690187947,51.7037673488996,7363295.05064784,0.0,1.0
2019-04-05,67.54,68.07,66.91,67.2,5401075,52.4099121528543,52.8211833024103,51.9210426731934,52.1460778304976,6960297.97638448,0.0,1.0
2019-04-08,67.38,67.81,66.9,67.39,5308575,52.2857548246864,52.6194276441375,51.9132828401829,52.2935146576969,6841094.38028268,0.0,1.0
2019-04-09,66.09,67.62,65.94,67.27,5908038,51.2847363663331,52.4719908169382,51.1683388711758,52.200396661571,7613614.87033649,0.0,1.0
2019-04-10,67.4,67.57,66.78,67.23,7451380,52.3012744907074,52.4331916518858,51.820164844057,52.1693573295291,9602500.45320085,0.0,1.0
2019-04-11,66.31,68.0,66.03,67.84,5994412,51.4554526925639,52.7668644713369,51.2381773682702,52.642707143169,7724923.96665754,0.0,1.0
2019-04-12,65.28,66.84,65.08,66.76,6975359,50.6561898924834,51.8667238421199,50.5009932322736,51.804645178036,8989058.12866054,0.0,1.0
2019-04-15,65.43,65.96,64.5,65.4,4766402,50.7725873876408,51.1838585371967,50.0509229176651,50.7493078886093,6142402.79856045,0.0,1.0
2019-04-16,64.54,66.15,64.35,65.85,5820895,50.0819622497071,51.3312953643961,49.9345254225077,51.0985003740814,7501314.77330837,0.0,1.0
2019-04-17,63.25,64.7,63.15,64.58,7888410,49.0809437913538,50.2061195778749,49.0033454612489,50.113001581749,10165695.5624373,0.0,1.0
2019-04-18,62.95,63.61,61.56,63.61,11552923,48.8481488010391,49.3602977797314,47.7695320125808,49.3602977797314,14888107.7522948,0.0,1.0
2019-04-22,61.87,63.33,61.55,62.78,11480645,48.0100868359061,49.1430224554377,47.7617721795704,48.7162316398607,14794963.9953321,0.0,1.0
2019-04-23,63.04,63.35,61.89,62.07,10286569,48.9179872981335,49.1585421214587,48.025606501927,48.1652834961159,13256173.1497228,0.0,1.0
2019-04-24,62.8,63.19,62.2,63.16,6130172,48.7317513058817,49.0343847932908,48.2661613252522,49.0111052942594,7899876.18510922,0.0,1.0
2019-04-25,64.14,64.33,62.05,62.47,7944694,49.7715689292874,49.9190057564868,48.1497638300949,48.4756768165355,10238228.0511183,0.0,1.0
2019-04-26,65.15,65.32,64.31,64.43,8144920,50.555312063347,50.6872292245253,49.9034860904658,49.9966040865917,10496256.7995841,0.0,1.0
2019-04-29,64.92,65.6,64.81,65.06,5252526,50.3768359041057,50.9045045488191,50.2914777409903,50.4854735662526,6768864.73317013,0.0,1.0
2019-04-30,65.04,65.26,63.95,64.95,7164875,50.4699539002316,50.6406702264624,49.6241321020881,50.4001154031372,9233285.03372898,0.0,1.0
2019-05-01,64.87,65.61,64.46,64.82,5779712,50.3380367390533,50.9122643818296,50.0198835856231,50.2992375740008,7448242.7549488,0.0,1.0
2019-05-02,65.3,65.39,64.2,64.71,5735764,50.6717095585044,50.7415480555988,49.8181279273504,50.2138794108854,7391607.51558142,0.0,1.0
2019-05-03,67.13,67.74,65.9,65.97,8822456,52.0917589994242,52.5651088130641,51.1372995391338,51.1916183702072,11369388.9908104,0.0,1.0
2019-05-06,67.69,67.8,66.04,66.33,6304667,52.5263096480116,52.611667811127,51.2459372012807,51.4709723585849,8124745.71485825,0.0,1.0
2019-05-07,66.4,67.5,65.93,67.05,7281275,51.5252911896584,52.3788728208123,51.1605790381653,52.0296803353402,9383288.26168843,0.0,1.0
2019-05-08,66.07,66.44,65.21,66.18,6509549,51.2692167003121,51.5563305217003,50.6018710614099,51.3545748634276,8388774.59244237,0.0,1.0
2019-05-09,66.13,66.49,64.76,65.57,6116920,51.3157756983751,51.5951296867528,50.2526785759379,50.8812250497876,7882798.49802229,0.0,1.0
2019-05-10,65.57,66.28,64.12,66.04,5953374,50.8812250497876,51.4321731935325,49.7560492632665,51.2459372012807,7672038.80798915,0.0,1.0
2019-05-13,64.17,64.53,63.16,64.42,8146161,49.7948484283189,50.0742024166966,49.0111052942594,49.9888442535812,10497856.0608031,0.0,1.0
2019-05-14,65.08,65.61,64.1,64.24,6810888,50.5009932322736,50.9122643818296,49.7405295972455,49.8491672593924,8777106.40266638,0.0,1.0
2019-05-15,65.3,65.78,64.39,64.67,5381485,50.6717095585044,51.0441815430079,49.9655647545497,50.1828400788435,6935052.5877614,0.0,1.0
2019-05-16,65.78,66.71,65.49,65.59,7535392,51.0441815430079,51.7658460129836,50.8191463857037,50.8967447158086,9710765.66958685,0.0,1.0
2019-05-17,66.36,67.22,65.6,65.77,6660945,51.4942518576164,52.1615974965186,50.9045045488191,51.0364217099974,8583876.72904159,0.0,1.0
2019-05-20,65.86,66.23,65.57,65.99,4473887,51.1062602070919,51.39337402848,50.8812250497876,51.2071380362282,5765442.36706078,0.0,1.0
2019-05-21,66.52,66.72,65.81,66.22,5118549,51.6184091857842,51.773605845994,51.0674610420394,51.3856141954695,6596210.24457628,0.0,1.0
2019-05-22,66.5,66.8,65.73,66.26,5764757,51.6028895197633,51.835684510078,51.0053823779555,51.4166535275115,7428970.43300606,0.0,1.0
2019-05-23,67.17,67.46,66.37,66.75,6707321,52.1227983314661,52.3478334887704,51.5020116906269,51.7968853450255,8643640.9017207,0.0,1.0
2019-05-24,66.89,67.47,66.45,67.3,4197968,51.9055230071724,52.3555933217809,51.5640903547108,52.2236761606025,5409868.99373306,0.0,1.0
2019-05-28,63.97,65.79,63.95,65.31,9821611,49.6396517681091,51.0519413760184,49.6241321020881,50.6794693915149,12656987.5752763,0.0,1.0
2019-05-29,63.37,63.73,62.84,63.61,7193883,49.1740617874797,49.4534157758573,48.7627906379237,49.3602977797314,9270667.2814665,0.0,1.0
2019-05-30,63.34,63.64,62.81,63.46,4311874,49.1507822884482,49.3835772787629,48.7395111388922,49.2439002845741,5556658.23500411,0.0,1.0
2019-05-31,62.25,63.06,62.17,62.77,4871870,48.3049604903047,48.9335069641545,48.2428818262208,48.7084718068502,6278318.09449198,0.0,1.0
2019-06-03,63.63,64.44,62.18,62.5,9150896,49.3758174457524,50.0043639196022,48.2506416592313,48.498956315567,11792645.5216609,0.0,1.0
2019-06-04,64.32,64.72,63.66,63.97,5648000,49.9112459234763,50.2216392438959,49.3990969447839,49.6396517681091,7278507.14360003,0.0,1.0
2019-06-05,64.44,64.84,63.6,64.8,5226709,50.0043639196022,50.3147572400218,49.352537946721,50.2837179079798,6735594.68732623,0.0,1.0
2019-06-06,63.73,64.8,63.57,64.45,4982544,49.4534157758573,50.2837179079798,49.3292584476895,50.0121237526127,6420942.29768086,0.0,1.0
2019-06-07,65.35,65.63,63.47,64.14,6255175,50.7105087235568,50.9277840478506,49.2516601175846,49.7715689292874,8060965.99184992,0.0,1.0
2019-06-10,66.12,66.27,65.275,65.4,5942691,51.3080158653646,51.424413360522,50.6523099759781,50.7493078886093,7658271.75915503,0.0,1.0
2019-06-11,66.1,66.83,65.95,66.13,5144617,51.2924961993436,51.8589640091094,51.1760987041863,51.3157756983751,6629803.75098905,0.0,1.0
2019-06-12,66.78,67.46,66.21,66.38,6407212,51.820164844057,52.3478334887704,51.377854362459,51.5097715236374,8256894.17715295,0.0,1.0
2019-06-13,66.99,67.25,66.3,66.31,4452859,52.4719908169382,52.6756438638468,51.9315269616809,51.9393597711774,5684881.01491488,0.63,1.0
2019-06-14,66.36,66.98,66.2,66.91,5333804,51.9785238186598,52.4641580074417,51.8531988667161,52.4093283409663,6809566.86409272,0.0,1.0
2019-06-17,67.1,67.45,66.07,66.47,5287314,52.5581517213995,52.8323000537764,51.7513723432618,52.0646847231211,6750213.95882817,0.0,1.0
2019-06-18,68.2,68.9,67.38,67.65,7385682,53.4197607660126,53.9680574307664,52.777470387301,52.9889562437061,9429160.76704845,0.0,1.0
2019-06-19,68.26,68.4,67.645,68.03,4643103,53.4667576229915,53.5764169559423,52.9850398389578,53.2866030045724,5927761.93789077,0.0,1.0
2019-06-20,68.57,69.32,67.71,68.79,4968338,53.7095747173825,54.2970354296187,53.035953100685,53.8818965263051,6342983.32192422,0.0,1.0
2019-06-21,69.38,69.47,68.27,68.53,8718528,54.3440322865976,54.4145275720659,53.474590432488,53.6782434793966,11130780.0909941,0.0,1.0
2019-06-24,68.84,69.48,68.7,69.13,4013715,53.9210605737875,54.4223603815624,53.8114012408368,54.1482120491855,5124234.16119376,0.0,1.0
2019-06-25,68.48,69.98,68.13,68.75,6293231,53.6390794319142,54.8140008563866,53.3649310995372,53.8505652883192,8034449.20092322,0.0,1.0
2019-06-26,66.68,68.54,66.58,68.5,9479033,52.2291737225473,53.686076288893,52.1508456275824,53.6547450509071,12101702.4660901,0.0,1.0
2019-06-27,67.08,67.39,66.26,66.64,5997026,52.5424861024066,52.7853031967975,51.900195723695,52.1978424845613,7656289.8698007,0.0,1.0
2019-06-28,67.56,68.02,66.86,67.15,19742740,52.9184609582377,53.2787701950759,52.3701642934839,52.5973157688819,25205183.4132634,0.0,1.0
2019-07-01,67.83,68.86,67.28,68.0,6020119,53.1299468146428,53.9367261927805,52.6991422923362,53.263104576083,7685772.26690275,0.0,1.0
2019-07-02,68.84,68.94,67.96,68.64,6010167,53.9210605737875,53.9993886687524,53.231773338097,53.7644043838579,7673066.73639743,0.0,1.0
2019-07-03,69.0,69.07,68.32,69.07,2905965,54.0463855257313,54.1012151922066,53.5137544799704,54.1012151922066,3709990.65061506,0.0,1.0
2019-07-05,68.53,69.35,68.35,68.56,4118344,53.6782434793966,54.3205338581081,53.5372529084599,53.701741907886,5257812.03008867,0.0,1.0
2019-07-08,67.48,68.47,66.36,68.27,7191911,52.8557984822659,53.6312466224177,51.9785238186598,53.474590432488,9181776.98976264,0.0,1.0
2019-07-09,67.75,68.18,66.75,67.18,5201387,53.0672843386709,53.4040951470197,52.2840033890226,52.6208141973714,6640512.58023779,0.0,1.0
2019-07-10,67.46,68.53,66.9,68.0,4072325,52.8401328632729,53.6782434793966,52.4014955314699,53.263104576083,5199060.4416316,0.0,1.0
2019-07-11,66.19,67.39,65.54,67.01,5833123,51.8453660572196,52.7853031967975,51.3362334399482,52.4876564359312,7447038.00420434,0.0,1.0
2019-07-12,66.26,66.68,65.89,66.17,4740688,51.900195723695,52.2291737225473,51.6103817723251,51.8297004382266,6052346.86497704,0.0,1.0
2019-07-15,68.07,68.25,66.84,66.98,7495131,53.3179342425584,53.458924813495,52.354498674491,52.4641580074417,9568892.2389413,0.0,1.0
2019-07-16,66.94,68.2,66.51,68.07,5573167,52.4328267694558,53.4197607660126,52.096015961107,53.3179342425584,7115157.08699739,0.0,1.0
2019-07-17,66.92,67.42,66.81,67.13,4858469,52.4171611504628,52.808801625287,52.3310002460015,52.581650149889,6202715.64396099,0.0,1.0
2019-07-18,67.21,67.6,66.3,66.63,4002492,52.6443126258608,52.9497921962237,51.9315269616809,52.1900096750648,5109905.96898503,0.0,1.0
2019-07-19,65.04,67.53,64.91,67.52,8876391,50.9445929651241,52.8949625297483,50.8427664416698,52.8871297202518,11332320.8026262,0.0,1.0
2019-07-22,64.91,65.82,64.75,65.3,6302747,50.8427664416698,51.5555521058497,50.7174414897261,51.1482460120326,8046598.09846027,0.0,1.0
2019-07-23,66.4,66.44,64.68,65.07,7854326,52.0098550566457,52.0411862946317,50.6626118232507,50.9680913936135,10027469.7138069,0.0,1.0
2019-07-24,66.64,66.82,65.83,66.48,4592373,52.1978424845613,52.338833055498,51.5633849153462,52.0725175326176,5862995.9046778,0.0,1.0
2019-07-25,66.32,67.07,66.2,66.57,4061245,51.9471925806739,52.5346532929101,51.8531988667161,52.1430128180859,5184914.81482301,0.0,1.0
2019-07-26,66.92,67.04,65.92,66.35,4790598,52.4171611504628,52.5111548644206,51.6338802008146,51.9706910091633,6116066.01967168,0.0,1.0
2019-07-29,67.87,68.4,67.3,68.09,5571668,53.1612780526287,53.5764169559423,52.7148079113292,53.3335998615513,7113243.34199865,0.0,1.0
2019-07-30,67.09,67.83,66.66,67.8,6694549,52.550318911903,53.1299468146428,52.2135081035543,53.1064483861533,8546804.31460269,0.0,1.0
2019-07-31,65.52,66.72,64.16,65.65,10366344,51.3205678209552,52.2605049605332,50.2553057294336,51.4223943444095,13234515.6672773,0.0,1.0
2019-08-01,65.47,66.78,65.08,65.66,8260162,51.2814037734728,52.3075018175121,50.97592420311,51.430227153906,10545592.8727861,0.0,1.0
2019-08-02,64.95,65.46,64.25,65.19,6753078,50.8740976796557,51.2735709639763,50.3258010149019,51.0620851075713,8621527.18386982,0.0,1.0
2019-08-05,63.36,64.62,62.87,64.3,7230012,49.628680969715,50.6156149662718,49.2448733043873,50.3649650623843,9230419.81711227,0.0,1.0
2019-08-06,63.98,64.15,62.64,63.46,7052092,50.1143151584969,50.2474729199371,49.0647186859682,49.7070090646798,9003272.71225815,0.0,1.0
2019-08-07,63.88,64.2,62.54,63.34,5450410,50.0359870635321,50.2866369674195,48.9863905910034,49.613015350722,6958435.54276077,0.0,1.0
2019-08-08,64.82,64.9,63.61,63.72,5188856,50.7722711562014,50.8349336321733,49.824501207127,49.9106621115883,6624514.48912422,0.0,1.0
2019-08-09,65.24,65.72,64.36,64.7,5233009,51.1012491550537,51.4772240108849,50.4119619193632,50.6782774422437,6680883.79061154,0.0,1.0
2019-08-12,63.98,65.47,63.49,64.93,5703448,50.1143151584969,51.2814037734728,49.7305074931692,50.8584320606628,7281484.3799802,0.0,1.0
2019-08-13,64.3,64.99,63.72,63.72,4822137,50.3649650623843,50.9054289176417,49.9106621115883,49.9106621115883,6156331.26551248,0.0,1.0
2019-08-14,63.12,63.8,62.92,63.69,6382051,49.4406935417994,49.9733245875602,49.2840373518697,49.8871636830989,8147844.0179935,0.0,1.0
2019-08-15,62.87,63.81,62.84,63.28,4758927,49.2448733043873,49.9811573970567,49.2213748758979,49.5660184937431,6075632.25192305,0.0,1.0
2019-08-16,63.14,63.51,62.84,63.41,7593275,49.4563591607923,49.7461731121622,49.2213748758979,49.6678450171974,9694190.83077363,0.0,1.0
2019-08-19,64.11,64.42,63.69,63.69,6163388,50.2161416819512,50.4589587763421,49.8871636830989,49.8871636830989,7868681.09427093,0.0,1.0
2019-08-20,63.44,64.31,63.38,64.04,5286556,49.6913434456868,50.3727978718808,49.6443465887079,50.1613120154758,6749246.23453929,0.0,1.0
2019-08-21,64.13,64.26,63.67,64.04,4494153,50.2318073009441,50.3336338243984,49.8714980641059,50.1613120154758,5737600.28508039,0.0,1.0
2019-08-22,64.22,64.7,63.54,64.31,5084984,50.3023025864125,50.6782774422437,49.7696715406517,50.3727978718808,6491903.06783707,0.0,1.0
2019-08-23,62.51,64.67,62.19,64.07,7488696,48.9628921625139,50.6547790137542,48.7122422586265,50.1848104439652,9560676.79593471,0.0,1.0
2019-08-26,63.0,63.33,62.33,63.3,4053539,49.3466998278416,49.6051825412255,48.8219015915772,49.5816841127361,5175076.710113,0.0,1.0
2019-08-27,63.31,63.89,62.94,63.51,5226975,49.5895169222325,50.0438198730285,49.2997029708627,49.7461731121622,6673180.29673402,0.0,1.0
2019-08-28,63.64,64.19,62.73,63.04,5374014,49.8479996356165,50.278804157923,49.1352139714365,49.3780310658275,6860902.21192424,0.0,1.0
2019-08-29,63.75,64.42,63.29,64.27,4758566,49.9341605400778,50.4589587763421,49.5738513032396,50.3414666338949,6075171.37003876,0.0,1.0
2019-08-30,63.54,64.01,62.85,63.99,5301247,49.7696715406517,50.1378135869863,49.2292076853943,50.1221479679934,6768001.95687185,0.0,1.0
2019-09-03,62.97,63.34,62.27,63.15,4909512,49.3232013993521,49.613015350722,48.7749047345983,49.4641919702888,6267881.27836448,0.0,1.0
2019-09-04,63.27,63.67,62.39,63.36,5902025,49.5581856842466,49.8714980641059,48.8688984485561,49.628680969715,7535003.88672828,0.0,1.0
2019-09-05,64.06,64.5,63.33,63.44,6011052,50.1769776344688,50.521621252314,49.6051825412255,49.6913434456868,7674196.59918854,0.0,1.0
2019-09-06,64.82,65.0,63.92,64.3,6833325,50.7722711562014,50.9132617271381,50.067318301518,50.3649650623843,8723977.01369912,0.0,1.0
2019-09-09,66.33,66.57,64.63,64.65,8700967,51.9550253901703,52.1430128180859,50.6234477757683,50.6391133947612,11108360.2938474,0.0,1.0
2019-09-10,67.08,67.18,65.77,66.08,7419804,52.5424861024066,52.6208141973714,51.5163880583673,51.7592051527583,9472723.68022195,0.0,1.0
2019-09-11,68.08,68.16,66.99,66.99,8853340,53.3257670520548,53.3884295280267,52.4719908169382,52.4719908169382,11302892.0261312,0.0,1.0
2019-09-12,66.36,67.54,66.26,67.5,6495533,52.4719908169382,53.405037067149,52.3929191008186,53.3734083807012,8214736.34159993,0.63,1.0
2019-09-13,66.52,67.49,65.96,66.75,4814680,52.5985055627295,53.3655012090892,52.15570395246,52.7803705098045,6089004.0538897,0.0,1.0
2019-09-16,65.88,66.43,65.66,66.29,4644135,52.0924465795643,52.5273410182219,51.9184888041013,52.4166406156545,5873320.10472369,0.0,1.0
2019-09-17,66.17,66.24,65.28,65.9,4830276,52.321754556311,52.3771047575947,51.618016282847,52.1082609227882,6108727.92073537,0.0,1.0
2019-09-18,65.72,66.15,65.11,66.01,4349705,51.965931833773,52.3059402130871,51.4835943654437,52.1952398105198,5500961.92856521,0.0,1.0
2019-09-19,65.96,66.44,65.64,65.85,4199770,52.15570395246,52.5352481898338,51.9026744608774,52.0687250647285,5311342.92526281,0.0,1.0
2019-09-20,66.42,67.02,65.89,65.89,9775357,52.5194338466099,52.9938641433273,52.1003537511763,52.1003537511763,12362646.8220565,0.0,1.0
2019-09-23,65.73,66.33,64.88,66.25,5566567,51.973839005385,52.4482693021023,51.3017294183688,52.3850119292067,7039896.53086989,0.0,1.0
2019-09-24,64.56,66.03,64.24,65.99,5875501,51.0486999267862,52.2110541537437,50.7956704352036,52.1794254672958,7430597.54908592,0.0,1.0
2019-09-25,64.2,64.84,64.02,64.5,4950634,50.7640417487558,51.2701007319209,50.6217126597406,51.0012568971144,6260941.64001017,0.0,1.0
2019-09-26,63.3,64.42,63.09,64.42,6508116,50.0523963036797,50.9379995242188,49.8863456998287,50.9379995242188,8230649.74353113,0.0,1.0
2019-09-27,62.9,63.92,62.57,63.57,7411390,49.7361094392015,50.542640943621,49.475172776007,50.2658899372026,9372997.531499,0.0,1.0
2019-09-30,63.38,63.81,62.86,63.0,8660980,50.1156536765754,50.4556620558895,49.7044807527537,49.8151811553211,10953322.4078563,0.0,1.0
2019-10-01,63.22,64.33,62.96,63.6,4904759,49.9891389307841,50.8668349797112,49.7835524688733,50.2896114520384,6202924.68748744,0.0,1.0
2019-10-02,61.62,62.94,61.52,62.94,6656097,48.7239914728712,49.7677381256493,48.6449197567516,49.7677381256493,8417797.57244159,0.0,1.0
2019-10-03,62.23,62.34,60.89,61.74,6544306,49.2063289412005,49.293307828932,48.1467679451984,48.8188775322147,8276418.32144498,0.0,1.0
2019-10-04,62.56,62.72,61.92,62.45,5195798,49.467265604395,49.5937803501863,48.9612066212299,49.3802867166635,6570994.35168942,0.0,1.0
2019-10-07,62.73,63.58,62.28,62.55,6049800,49.6016875217983,50.2737971088145,49.2458647992603,49.4593584327831,7651029.08712976,0.0,1.0
2019-10-08,61.69,62.49,61.37,62.33,4641075,48.7793416741549,49.4119154031113,48.5263121825723,49.28540065732,5869450.20009765,0.0,1.0
2019-10-09,61.98,62.43,61.76,62.29,3655779,49.0086496509016,49.3644723734396,48.8346918754386,49.2537719708722,4623371.2627059,0.0,1.0
2019-10-10,63.26,63.41,62.0,62.12,5847015,50.0207676172319,50.1393751914113,49.0244639941255,49.119350053469,7394572.02517175,0.0,1.0
2019-10-11,63.99,64.49,63.67,63.95,5650620,50.5979911449047,50.9933497255025,50.3449616533221,50.5663624584569,7146196.2346387,0.0,1.0
2019-10-14,64.51,65.02,63.83,63.83,4558996,51.0091640687264,51.4124298209361,50.4714763991134,50.4714763991134,5765646.96421506,0.0,1.0
2019-10-15,65.3,65.74,64.61,64.83,5730401,51.6338306260709,51.9817461769969,51.0882357848459,51.262193560309,7247093.24802762,0.0,1.0
2019-10-16,65.35,65.88,65.0,65.06,4861533,51.6733664841307,52.0924465795643,51.3966154777122,51.444058507384,6148257.85828312,0.0,1.0
2019-10-17,65.23,65.69,64.78,65.3,4689297,51.5784804247872,51.9422103189372,51.2226577022492,51.6338306260709,5930435.34417507,0.0,1.0
2019-10-18,64.91,65.45,64.2,65.4,8709961,51.3254509332046,51.7524382002502,50.7640417487558,51.7129023421905,11015267.440042,0.0,1.0
2019-10-21,65.21,65.37,64.8,64.94,3737043,51.5626660815633,51.6891808273546,51.2384720454731,51.3491724480405,4726143.78869627,0.0,1.0
2019-10-22,65.86,66.59,65.67,65.71,6084316,52.0766322363404,52.6538557640132,51.9263959757133,51.9580246621611,7694680.59957172,0.0,1.0
2019-10-23,66.58,66.65,65.53,65.72,6094254,52.6459485924012,52.7012987936849,51.8156955731459,51.965931833773,7707248.93688336,0.0,1.0
2019-10-24,66.0,66.75,65.63,66.75,5602506,52.1873326389078,52.7803705098045,51.8947672892654,52.7803705098045,7085347.67543043,0.0,1.0
2019-10-25,63.32,64.27,62.52,63.0,12014712,50.0682106469037,50.8193919500395,49.4356369179472,49.8151811553211,15194702.4671042,0.0,1.0
2019-10-28,63.73,63.95,62.78,63.63,7679718,50.3924046829938,50.5663624584569,49.6412233798581,50.3133329668743,9712345.16826243,0.0,1.0
2019-10-29,63.45,64.0,63.25,64.0,5534229,50.1710038778591,50.6058983165167,50.01286044562,50.6058983165167,6998999.47995588,0.0,1.0
2019-10-30,63.15,63.6,62.67,63.45,6289188,49.9337887295004,50.2896114520384,49.5542444921265,50.1710038778591,7953777.03765868,0.0,1.0
2019-10-31,63.71,63.82,62.74,62.91,6438062,50.3765903397699,50.4635692275014,49.6095946934102,49.7440166108135,8142054.2210891,0.0,1.0
2019-11-01,64.66,64.99,63.76,63.97,4956821,51.1277716429057,51.3887083061003,50.4161261978297,50.5821768016808,6268766.18246812,0.0,1.0
2019-11-04,65.21,65.48,64.03,65.16,7008716,51.5626660815633,51.7761597150861,50.6296198313525,51.5231302235035,8863745.90555585,0.0,1.0
2019-11-05,65.39,66.27,65.19,65.41,6599117,51.7049951705785,52.4008262724306,51.5468517383394,51.7208095138024,8345736.40721553,0.0,1.0
2019-11-06,65.41,66.17,65.07,65.63,6010492,51.7208095138024,52.321754556311,51.4519656789959,51.8947672892654,7601317.25345644,0.0,1.0
2019-11-07,63.96,65.17,63.44,65.02,7746046,50.5742696300688,51.5310373951155,50.1630967062471,51.4124298209361,9796228.51271863,0.0,1.0
2019-11-08,65.38,65.52,63.52,63.53,4953194,51.6970879989665,51.8077884015339,50.2263540791428,50.2342612507547,6264179.20727903,0.0,1.0
2019-11-11,64.64,65.15,64.33,65.02,3696404,51.1119572996818,51.5152230518916,50.8668349797112,51.4124298209361,4674748.67297808,0.0,1.0
2019-11-12,64.32,64.86,64.15,64.56,4243339,50.8589278080992,51.2859150751448,50.724505890696,51.0486999267862,5366443.53789417,0.0,1.0
2019-11-13,63.33,64.15,63.1,64.15,4576594,50.0761178185156,50.724505890696,49.8942528714406,50.724505890696,5787902.70983893,0.0,1.0
2019-11-14,63.81,64.0,62.38,63.23,7548288,50.4556620558895,50.6058983165167,49.3249365153798,49.9970461023961,9546128.97054986,0.0,1.0
2019-11-15,65.07,65.22,64.0,64.16,6908607,51.4519656789959,51.5705732531752,50.6058983165167,50.7324130623079,8737140.58457276,0.0,1.0
2019-11-18,64.29,65.17,63.72,64.88,6165734,50.8352062932634,51.5310373951155,50.3844975113819,51.3017294183688,7797647.8854681,0.0,1.0
2019-11-19,65.0,65.05,64.5,64.73,6135134,51.3966154777122,51.436151335772,51.0012568971144,51.1831218441894,7758948.83920771,0.0,1.0
2019-11-20,64.88,65.3,64.48,64.78,7637912,51.3017294183688,51.6338306260709,50.9854425538905,51.2226577022492,9659474.17715253,0.0,1.0
2019-11-21,65.73,65.8,64.51,65.1,5392021,51.973839005385,52.0291892066687,51.0091640687264,51.4756871938318,6819152.61817159,0.0,1.0
2019-11-22,65.26,65.94,65.19,65.79,4589261,51.6022019396231,52.1398896092361,51.5468517383394,52.0212820350567,5803922.34444613,0.0,1.0
2019-11-25,67.22,67.28,65.49,65.55,7493928,53.1520075755664,53.1994506052381,51.784066886698,51.8315099163698,9477381.2530755,0.0,1.0
2019-11-26,67.28,67.65,66.68,66.97,6931471,53.1994506052381,53.4920159548805,52.7250203085208,52.9543282852675,8766056.10724263,0.0,1.0
2019-11-27,67.12,67.49,66.7,67.28,4980971,53.0729358594468,53.3655012090892,52.7408346517447,53.1994506052381,6299308.0768207,0.0,1.0
2019-11-29,67.24,67.36,66.81,67.04,2658811,53.1678219187903,53.2627079781338,52.8278135394762,53.0096784865512,3362531.04204777,0.0,1.0
2019-12-02,66.12,67.52,65.94,67.25,7642376,52.2822186982513,53.3892227239251,52.1398896092361,53.1757290904023,9665119.68507759,0.0,1.0
2019-12-03,66.07,66.2,65.17,65.79,5383973,52.2426828401915,52.3454760711469,51.5310373951155,52.0212820350567,6808974.51607016,0.0,1.0
2019-12-04,66.75,67.22,66.06,66.3,5093421,52.7803705098045,53.1520075755664,52.2347756685795,52.4245477872665,6441520.74845409,0.0,1.0
2019-12-05,65.93,66.95,65.4,66.9,5847764,52.1319824376241,52.9385139420436,51.7129023421905,52.8989780839838,7395519.26653283,0.0,1.0
2019-12-06,67.08,67.55,66.08,66.43,4140488,53.041307172999,53.4129442387609,52.2505900118034,52.5273410182219,5236370.47884422,0.0,1.0
2019-12-09,66.93,67.88,66.83,67.18,6037516,52.9226995988197,53.6738809019555,52.8436278827001,53.1203788891186,7635493.82293817,0.0,1.0
2019-12-10,67.08,67.18,66.13,66.85,4273576,53.041307172999,53.1203788891186,52.2901258698632,52.859442225924,5404683.50723324,0.0,1.0
2019-12-11,67.78,67.99,67.11,67.36,5590164,53.5948091858359,53.760859789687,53.0650286878349,53.2627079781338,7069739.0601054,0.0,1.0
2019-12-12,67.63,68.16,67.02,67.16,5732171,53.9743534232098,54.3973374142537,53.4875227920083,53.599254412284,7182424.61730533,0.63,1.0
2019-12-13,65.77,66.81,65.46,66.25,8199076,52.4899190395462,53.3199253615946,52.2425133089356,52.8729988804916,10273462.7598439,0.0,1.0
2019-12-16,66.12,66.79,66.09,66.25,11647699,52.7692480902356,53.3039637015552,52.7453056001765,52.8729988804916,14594596.0147669,0.0,1.0
2019-12-17,66.2,66.41,65.79,66.18,7881385,52.8330947303931,53.0006921608068,52.5058806995856,52.8171330703537,9875395.14129306,0.0,1.0
2019-12-18,65.68,66.5,65.26,66.31,10105563,52.4180915693689,53.072519630984,52.0828967085416,52.9208838606098,12662295.7450031,0.0,1.0
2019-12-19,65.29,65.91,65.16,65.91,10202439,52.1068391986007,52.6016506598219,52.0030884083447,52.6016506598219,12783681.6155966,0.0,1.0
2019-12-20,66.85,67.0,65.17,65.59,23449401,53.3518486816734,53.4715611319689,52.0110692383644,52.3462640991916,29382158.1741829,0.0,1.0
2019-12-23,66.75,67.4,66.54,66.7,7038753,53.2720403814765,53.7907943327568,53.1044429510628,53.232136231378,8819575.13520299,0.0,1.0
2019-12-24,66.72,66.94,66.29,66.81,1965785,53.2480978914174,53.4236761518507,52.9049222005704,53.3199253615946,2463133.52765114,0.0,1.0
2019-12-26,66.39,66.91,66.15,66.71,3528962,52.9847305007674,53.3997336617916,52.7931905802946,53.2401170613977,4421798.22310518,0.0,1.0
2019-12-27,65.95,66.49,65.71,66.38,4464424,52.6335739799007,53.0645388009643,52.442034059428,52.9767496707477,5593934.45165692,0.0,1.0
2019-12-30,64.93,66.1,64.81,65.73,5865520,51.8195293178916,52.7532864301962,51.7237593576553,52.4579957194674,7349511.24823331,0.0,1.0
2019-12-31,64.98,65.06,64.35,64.66,6985161,51.8594334679901,51.9232801081477,51.3566411767492,51.6040469073598,8752424.22499976,0.0,1.0
2020-01-02,65.23,65.74,65.04,65.53,4653342,52.0589542184825,52.4659765494871,51.9073184481083,52.2983791190734,5830649.17873888,0.0,1.0
2020-01-03,65.07,65.37,64.56,64.63,4689788,51.9312609381674,52.1706858387583,51.5242386071629,51.5801044173007,5876316.10800569,0.0,1.0
2020-01-06,65.65,65.83,64.66,64.67,8248705,52.3941490793098,52.5378040196643,51.6040469073598,51.6120277373795,10335648.0211232,0.0,1.0
2020-01-07,65.12,65.29,64.17,65.26,8085147,51.9711650882659,52.1068391986007,51.2129862363947,52.0828967085416,10130709.4375468,0.0,1.0
2020-01-08,65.8,66.24,64.81,65.11,6608066,52.5138615296053,52.8650180504719,51.7237593576553,51.9631842582462,8279923.24569143,0.0,1.0
2020-01-09,65.84,66.07,65.3,65.81,5942291,52.545784849684,52.7293439401371,52.1148200286204,52.521842359625,7445705.50348061,0.0,1.0
2020-01-10,65.03,66.09,64.98,66.0,5154055,51.8993376180886,52.7453056001765,51.8594334679901,52.6734781299992,6458043.82160714,0.0,1.0
2020-01-13,64.31,65.26,64.08,65.05,6762492,51.3247178566704,52.0828967085416,51.1411587662174,51.915299278128,8473419.41039972,0.0,1.0
2020-01-14,64.2,64.56,63.91,64.41,9932253,51.2369287264538,51.5242386071629,51.0054846558825,51.4045261568674,12445137.8810061,0.0,1.0
2020-01-15,64.1,64.93,63.98,64.07,7080575,51.1571204262568,51.8195293178916,51.0613504660204,51.1331779361977,8871978.20593221,0.0,1.0
2020-01-16,63.2,64.38,63.12,64.29,10633877,50.4388457244841,51.3805836668083,50.3749990843265,51.308756196631,13324274.5099888,0.0,1.0
2020-01-17,62.98,63.5,62.57,63.5,13457606,50.2632674640507,50.678270625075,49.9360534332432,50.678270625075,16862414.0180738,0.0,1.0
2020-01-21,62.63,62.92,62.23,62.91,12022989,49.9839384133614,50.2153824839326,49.6647052125735,50.2074016539129,15064835.3245552,0.0,1.0
2020-01-22,63.4,63.43,62.6,62.8,7906261,50.598462324878,50.6224048149371,49.9599959233023,50.1196125236962,9906564.83158668,0.0,1.0
2020-01-23,63.94,64.06,62.74,63.25,14648720,51.0294271459416,51.125197106178,50.071727543578,50.4787498745826,18354882.8428205,0.0,1.0
2020-01-24,63.15,64.2,62.84,64.07,18685066,50.3989415743856,51.2369287264538,50.151535843775,51.1331779361977,23412434.4884992,0.0,1.0
2020-01-27,63.83,64.28,62.8,63.0,10421651,50.941638015725,51.3007753666113,50.1196125236962,50.2792291240901,13058354.8005397,0.0,1.0
2020-01-28,64.36,64.88,64.09,64.25,10241423,51.3646220067689,51.7796251677931,51.1491395962371,51.2768328765522,12832528.665219,0.0,1.0
2020-01-29,64.3,65.14,64.22,64.42,7074791,51.3167370266507,51.9871267483053,51.2528903864931,51.4125069868871,8864730.83944813,0.0,1.0
2020-01-30,64.03,64.1,63.03,63.9,8771797,51.1012546161189,51.1571204262568,50.3031716141492,50.9975038258629,10991083.6070321,0.0,1.0
2020-01-31,63.2,63.93,62.6,63.8,11416828,50.4388457244841,51.0214463159219,49.9599959233023,50.9176955256659,14305314.0736277,0.0,1.0
2020-02-03,66.36,68.68,65.49,67.74,35561977,52.9607880107083,54.812340575278,52.2664557989946,54.0621425534264,44559246.2340788,0.0,1.0
2020-02-04,67.4,68.01,66.88,68.0,15904094,53.7907943327568,54.2776249639583,53.3757911717325,54.2696441339386,19927869.6084848,0.0,1.0
2020-02-05,65.87,66.55,64.07,66.22,21184503,52.5697273397431,53.1124237810825,51.1331779361977,52.8490563904325,26544235.3085033,0.0,1.0
2020-02-06,68.21,69.9,66.05,67.29,28805541,54.4372415643522,55.786001837681,52.7133822800977,53.7030052025401,36093415.0068443,0.0,1.0
2020-02-07,68.87,71.19,68.39,69.98,27320131,54.9639763456522,56.8155289102219,54.5808965047067,55.8498484778385,34232192.5571317,0.0,1.0
2020-02-10,68.99,69.4,67.61,69.32,24347753,55.0597463058885,55.3869603366961,53.9583917631704,55.3231136965385,30507795.4798051,0.0,1.0
2020-02-11,67.76,68.99,67.5,68.93,12858696,54.0781042134658,55.0597463058885,53.8706026329537,55.0118613257704,16111978.288304,0.0,1.0
2020-02-12,66.95,67.82,66.32,67.5,13927128,53.4316569818704,54.125989193584,52.9288646906295,53.8706026329537,17450726.2598346,0.0,1.0
2020-02-13,66.8,67.77,66.52,67.13,8030977,53.3119445315749,54.0860850434855,53.0884812910234,53.5753119222249,10062834.2918962,0.0,1.0
2020-02-14,67.56,67.66,67.04,67.41,9109093,53.9184876130719,53.9982959132689,53.5034844520477,53.7987751627764,11413716.3396772,0.0,1.0
2020-02-18,67.01,67.8,66.71,67.56,9922962,53.4795419619886,54.1100275335446,53.2401170613977,53.9184876130719,12433496.2347399,0.0,1.0
2020-02-19,67.35,67.54,66.82,67.2,7754027,53.7508901826583,53.9025259530325,53.3279061916143,53.6311777323628,9715815.24836753,0.0,1.0
2020-02-20,67.0,67.36,66.1,67.26,8697155,53.4715611319689,53.758871012678,52.7532864301962,53.679062712481,10897556.9941162,0.0,1.0
2020-02-21,69.7,69.78,66.81,67.18,22562012,55.626385237287,55.6902318774446,53.3199253615946,53.6152160723234,28270257.5350139,0.0,1.0
2020-02-24,72.9,74.52,71.59,73.89,42905034,58.18025084359,59.4731453067809,57.1347621110097,58.97035301554,53760115.0433095,0.0,1.0
2020-02-25,70.1,73.85,69.02,73.73,39199212,55.9456184380749,58.9384296954612,55.0836887959476,58.8426597352249,49116710.7973175,0.0,1.0
2020-02-26,74.7,75.47,70.72,71.32,35415184,59.6168002471355,60.2313241586521,56.4404298992961,56.9192797004779,44375314.2374848,0.0,1.0
2020-02-27,72.66,78.88,72.26,78.31,51482511,57.9887109231173,62.9527871953687,57.6694777223294,62.497879884246,64507715.2037321,0.0,1.0
2020-02-28,69.36,71.08,66.63,70.17,33804796,55.3550370166173,56.7277397800052,53.1762704212401,56.0014842482128,42357494.0408067,0.0,1.0
2020-03-02,75.4,75.41,70.08,70.32,31112986,60.1754583485142,60.1834391785339,55.9296567780355,56.1211966985082,38984649.3700687,0.0,1.0
2020-03-03,74.21,74.82,71.51,74.27,24481979,59.2257395761703,59.7125702073718,57.0709154708522,59.2736245562885,30675980.9939292,0.0,1.0
2020-03-04,76.01,76.01,72.59,74.9,23741669,60.6622889797157,60.6622889797157,57.9328451129794,59.7764168475294,29748370.7100704,0.0,1.0
2020-03-05,76.13,77.5,74.53,75.0,22727606,60.7580589399521,61.8514326526506,59.4811261368006,59.8562251477264,28477747.2316887,0.0,1.0
2020-03-06,80.22,80.4,75.1,75.32,31704662,64.0222184180081,64.1658733583627,59.9360334479233,60.1116117083566,39726020.8797234,0.0,1.0
2020-03-09,73.52,78.19,73.09,77.92,32839430,58.6750623048112,62.4021099240097,58.3318866139643,62.1866275134778,41147888.0253704,0.0,1.0
2020-03-10,72.34,75.56,68.78,75.51,27659952,57.733324362487,60.3031516288294,54.8921488754749,60.2632474787309,34657989.1210998,0.0,1.0
2020-03-11,73.7,75.38,72.78,73.9,32056873,58.8187172451658,60.1594966884748,58.0844808833537,58.9783338455597,40167342.144718,0.0,1.0
2020-03-12,68.58,72.86,67.88,70.44,26364595,55.2752287164204,58.7248930340972,54.7110312812863,56.7743819012052,32710564.3357181,0.68,1.0
2020-03-13,70.75,72.0,67.5,71.93,30116086,57.024240765336,58.0317361852182,54.4047526736421,57.9753164417048,37365040.8300608,0.0,1.0
2020-03-16,68.9,72.8,64.41,67.24,26764609,55.5331475439102,58.6765332539429,51.9142239956931,54.1951936263066,33206861.8772577,0.0,1.0
2020-03-17,74.52,76.08,69.0,70.0,28823718,60.0628469517009,61.3202012357139,55.6137471775008,56.4197435134066,35761599.2976033,0.0,1.0
2020-03-18,79.42,80.0,72.97,73.61,34965866,64.0122289976393,64.4797068724647,58.8135526310469,59.3293902860266,43382164.9582365,0.0,1.0
2020-03-19,78.55,85.97,78.29,80.98,46268223,63.3110121854013,69.2915049978224,63.1014531380658,65.2695832816524,57405004.1406231,0.0,1.0
2020-03-20,73.26,81.6,72.17,79.5,35110162,59.0472915684596,65.769301009914,58.1687555623222,64.0767087045118,43561193.0673877,0.0,1.0
2020-03-23,72.61,75.3,68.86,75.3,19875221,58.5233939501208,60.6915240937074,55.500907690474,60.6915240937074,24659195.2278089,0.0,1.0
2020-03-24,73.96,75.83,72.11,75.13,20608137,59.6114890035936,61.1187021517375,58.1203957821679,60.5545047166034,25568524.4236747,0.0,1.0
2020-03-25,69.66,74.49,69.34,73.87,24138069,56.1457047591986,60.0386670616237,55.8877859317088,59.5389493333621,29948112.5715947,0.0,1.0
2020-03-26,73.86,73.91,69.75,69.9,18366575,59.530889370003,59.5711891867983,56.2182444294302,56.339143879816,22787417.4878959,0.0,1.0
2020-03-27,72.85,75.39,71.91,73.71,16521581,58.7168330707382,60.7640637639389,57.9591965149867,59.4099899196172,20498332.6399771,0.0,1.0
2020-03-30,75.93,76.42,73.89,75.35,15929392,61.1993017853281,61.5942399899219,59.5550692600802,60.7318239105027,19763603.4934302,0.0,1.0
2020-03-31,74.76,76.33,73.79,75.95,12120987,60.2562860723183,61.5217003196904,59.4744696264896,61.2154217120462,15038513.7748523,0.0,1.0
2020-04-01,72.51,74.39,72.0,74.32,12177608,58.4427943165302,59.9580674280331,58.0317361852182,59.9016476845197,15108763.4738616,0.0,1.0
2020-04-02,76.98,77.48,71.38,71.81,20482067,62.0455979380292,62.4485961059821,57.5320184569566,57.8785968813961,25412109.3205486,0.0,1.0
2020-04-03,78.21,79.47,76.36,77.41,19421772,63.0369734311933,64.0525288144346,61.5458802097676,62.3921763624687,24096600.8588278,0.0,1.0
2020-04-06,77.73,79.65,75.88,79.24,19101056,62.6500951899585,64.1976081548977,61.1590019685328,63.8671496571763,23698688.3799335,0.0,1.0
2020-04-07,74.67,77.68,72.5,77.3,19917872,60.1837464020867,62.6097953731632,58.4347343531711,62.303516765519,24712112.3418205,0.0,1.0
2020-04-08,74.99,75.13,73.57,74.73,12215371,60.4416652295766,60.5545047166034,59.2971504325903,60.2321061822411,15155616.0441746,0.0,1.0
2020-04-09,73.51,74.6,72.95,74.37,12821062,59.248790652436,60.1273266585733,58.7974327043288,59.941947501315,15907097.1279183,0.0,1.0
2020-04-13,75.28,76.0,73.72,75.8,16255637,60.6754041669893,61.2557215288415,59.4180498829762,61.0945222616603,20168375.8049983,0.0,1.0
2020-04-14,77.75,77.85,75.34,75.98,14379326,62.6662151166766,62.7468147502672,60.7237639471436,61.2396016021234,17840435.9417341,0.0,1.0
2020-04-15,74.63,76.59,74.47,76.16,11397411,60.1515065486505,61.7312593670259,60.0225471349056,61.3846809425864,14140772.7209965,0.0,1.0
2020-04-16,76.54,76.96,74.45,74.84,20935364,61.6909595502306,62.029478011311,60.0064272081875,60.3207657791907,25974515.1030644,0.0,1.0
2020-04-17,83.99,85.79,81.01,85.17,94348495,67.6956322527289,69.1464256573593,65.2937631717296,68.6467079290977,117058218.25352,0.0,1.0
2020-04-20,81.26,85.18,80.65,82.99,31003570,65.495262255706,68.6547678924568,65.0036044908035,66.8896359168231,38466142.609888,0.0,1.0
2020-04-21,78.53,82.24,78.26,80.25,19989360,63.2948922586832,66.2851386648937,63.0772732479886,64.6812059564412,24800807.5341127,0.0,1.0
2020-04-22,81.31,81.56,78.81,79.58,13988607,65.5355620725013,65.7370611564778,63.5205712327368,64.1411884113843,17355670.7106852,0.0,1.0
2020-04-23,77.78,84.0,74.4,82.17,65439725,62.6903950067538,67.7036922160879,59.9661273913922,66.2287189213803,81191094.9030015,0.0,1.0
2020-04-24,79.64,80.15,76.25,77.1,24440977,64.1895481915386,64.6006063228506,61.4572206128179,62.1423174983379,30323930.6572434,0.0,1.0
2020-04-27,79.9,80.4,78.24,79.9,14640727,64.3991072388741,64.802105406827,63.0611533212705,64.3991072388741,18164756.2746625,0.0,1.0
2020-04-28,78.67,80.07,78.08,79.89,9778161,63.40773174571,64.5361266159781,62.9321939075256,64.3910472755151,12131768.5507974,0.0,1.0
2020-04-29,83.14,85.01,80.05,83.97,78230230,67.0105353672089,68.5177485153528,64.52000668926,67.6795123260108,97060279.9479007,0.0,1.0
2020-04-30,84.0,85.67,81.33,85.47,39332601,67.7036922160879,69.0497060970506,65.5516819992194,68.8885068298695,48799974.9475245,0.0,1.0
2020-05-01,79.95,81.4,77.62,81.2,34498101,64.4394070556694,65.6081017427328,62.5614355930089,65.4469024755517,42801808.7219091,0.0,1.0
2020-05-04,80.25,81.76,79.19,81.62,19202990,64.6812059564412,65.8982604236589,63.826849840381,65.7854209366321,23825157.9374973,0.0,1.0
2020-05-05,79.14,79.83,78.51,79.33,14925932,63.7865500235857,64.3426874953607,63.2787723319651,63.9396893274078,18518610.2406107,0.0,1.0
2020-05-06,77.47,79.36,77.26,78.9,12591869,62.440536142623,63.963869217485,62.2712769120828,63.5931109029683,15622737.274418,0.0,1.0
2020-05-07,77.61,78.43,76.81,77.9,13491715,62.5533756296498,63.2142926250926,61.9085785609252,62.7871145670625,16739176.5929525,0.0,1.0
2020-05-08,77.49,78.44,76.87,77.76,10554683,62.4566560693411,63.2223525884516,61.9569383410795,62.6742750800357,13095199.7295847,0.0,1.0
2020-05-11,80.8,80.92,77.62,77.77,13340486,65.1245039411894,65.2212235014981,62.5614355930089,62.6823350433948,16551546.7077247,0.0,1.0
2020-05-12,77.95,80.48,77.91,80.21,12140798,62.8274143838578,64.8665851136995,62.7951745304216,64.6489661030049,15063093.2910579,0.0,1.0
2020-05-13,77.06,79.35,76.9,79.3,11166292,62.1100776449016,63.9558092541259,61.9811182311567,63.9155094373306,13854023.2784693,0.0,1.0
2020-05-14,77.23,77.81,75.83,76.55,10711935,62.2470970220056,62.714574896831,61.1187021517375,61.6990195135897,13290302.3534983,0.0,1.0
2020-05-15,76.26,76.85,75.45,76.47,12350773,61.465280576177,61.9408184143614,60.8124235440933,61.6345398067172,15323609.3637073,0.0,1.0
2020-05-18,74.76,76.5,73.86,76.46,16609135,60.2562860723183,61.6587196967944,59.530889370003,61.6264798433581,20606960.925367,0.0,1.0
2020-05-19,72.34,74.85,72.3,73.67,14152025,58.3057749394262,60.3288257425498,58.27353508599,59.3777500661809,17558423.4934461,0.0,1.0
2020-05-20,73.89,74.09,72.71,72.81,13429450,59.5550692600802,59.7162685272614,58.6039935837114,58.6845932173019,16661924.38072,0.0,1.0
2020-05-21,73.5,73.93,72.89,73.47,7168558,59.2407306890769,59.5873091135165,58.7490729241744,59.2165507989998,8894032.98830597,0.0,1.0
2020-05-22,73.34,73.49,72.71,73.09,6268461,59.111771275332,59.2326707257179,58.6039935837114,58.9102721913556,7777282.25396369,0.0,1.0
2020-05-26,73.18,74.3,72.41,73.98,12308074,58.9828118615871,59.8855277578016,58.3621946829396,59.6276089303117,15270632.6960751,0.0,1.0
2020-05-27,74.9,74.98,72.38,72.38,11752331,60.3691255593451,60.4336052662176,58.3380147928624,58.3380147928624,14581122.1173757,0.0,1.0
2020-05-28,75.32,76.17,74.91,74.99,10517501,60.7076440204255,61.3927409059455,60.3771855227041,60.4416652295766,13049068.0062212,0.0,1.0
2020-05-29,77.83,78.12,74.61,75.77,24381897,62.7306948235491,62.9644337609618,60.1353866219324,61.0703423715831,30250630.0758783,0.0,1.0
2020-06-01,75.16,76.9,74.38,75.47,14677206,60.5786846066806,61.9811182311567,59.9500074646741,60.8285434708114,18210015.7856241,0.0,1.0
2020-06-02,73.26,74.64,72.96,74.37,16897922,59.0472915684596,60.1595665120096,58.8054926676878,59.941947501315,20965259.0802531,0.0,1.0
2020-06-03,74.4,74.55,73.36,74.38,12654488,59.9661273913922,60.087026841778,59.1278912020501,59.9500074646741,15700428.6946025,0.0,1.0
2020-06-04,77.54,78.18,73.94,74.12,14740940,62.4969558861364,63.0127935411161,59.5953690768755,59.7404484173386,18289090.5867873,0.0,1.0
2020-06-05,76.75,77.53,76.2,76.75,11047144,61.8602187807708,62.4888959227774,61.4169207960226,61.8602187807708,13706196.303715,0.0,1.0
2020-06-08,76.97,79.31,76.73,79.3,17973366,62.0375379746701,63.9235694006897,61.8440988540527,63.9155094373306,22299562.9127778,0.0,1.0
2020-06-09,77.59,78.13,76.69,77.0,7804290,62.5372557029317,62.9724937243208,61.8118590006165,62.0617178647473,9682785.95364735,0.0,1.0
2020-06-10,77.07,78.39,76.88,77.8,7790780,62.1181376082607,63.1820527716564,61.9649983044386,62.7065149334719,9666024.09084705,0.0,1.0
2020-06-11,72.84,76.21,72.75,75.94,12098174,59.2568506157951,61.9984155056252,59.1836337493011,61.7787649061433,14871377.4863544,0.68,1.0
2020-06-12,73.2,73.72,71.91,73.33,8375593,59.549718081771,59.9727488659584,58.5002763286906,59.6554757778178,10295487.9947228,0.0,1.0
2020-06-15,73.97,74.47,72.41,73.26,6420790,60.1761290506639,60.5828894200749,58.9070366981016,59.5985293261003,7892595.34956345,0.0,1.0
2020-06-16,74.62,75.66,73.7,74.59,9626874,60.7049175308982,61.5509790992731,59.956478451182,60.6805119087336,11833593.8355301,0.0,1.0
2020-06-17,73.76,74.81,73.65,74.53,7534094,60.0052896955113,60.8594864712744,59.9158024142409,60.6317006644043,9261096.41766416,0.0,1.0
2020-06-18,74.04,74.18,73.01,73.39,5516087,60.2330755023815,60.3469684058166,59.3951491413948,59.7042870221472,6780511.83794944,0.0,1.0
2020-06-19,77.47,78.0,74.1,74.52,19322728,63.023451636541,63.4546176281166,60.2818867467108,60.623565457016,23751979.6090013,0.0,1.0
2020-06-22,75.67,76.75,75.04,76.48,8943039,61.5591143066613,62.4377167045891,61.0465962412035,62.2180661051072,10993006.7830227,0.0,1.0
2020-06-23,75.05,76.07,74.81,75.67,7117136,61.0547314485917,61.8845226021901,60.8594864712744,61.5591143066613,8748561.2355817,0.0,1.0
2020-06-24,75.93,76.05,74.73,74.9,7982005,61.7706296987551,61.8682521874137,60.7944048121687,60.9327033377684,9811679.80002338,0.0,1.0
2020-06-25,75.49,75.88,74.33,75.8,7172942,61.4126805736734,61.729953661814,60.4689965166399,61.6648720027082,8817159.3638615,0.0,1.0
2020-06-26,74.57,75.37,73.73,75.1,10389232,60.6642414939571,61.3150580850147,59.9808840733467,61.0954074855328,12770703.3197996,0.0,1.0
2020-06-29,74.56,76.555,74.135,76.53,8775267,60.6561062865689,62.2790801605188,60.3103599725696,62.2587421420483,10786777.2525464,0.0,1.0
2020-06-30,76.94,77.16,73.91,74.34,9402600,62.5922856449653,62.7712602075061,60.1273178063346,60.4771317240281,11557910.6361998,0.0,1.0
2020-07-01,76.06,77.23,75.9,77.1,7790422,61.8763873948019,62.8282066592237,61.7462240765904,62.7224489631768,9576181.19395538,0.0,1.0
2020-07-02,76.35,77.09,75.65,76.31,6380965,62.1123084090603,62.7143137557886,61.5428438918849,62.0797675795074,7843641.4654158,0.0,1.0
2020-07-06,76.76,77.66,76.07,77.51,7056597,62.4458519119773,63.1780205769171,61.8845226021901,63.0559924660938,8674145.18555246,0.0,1.0
2020-07-07,76.42,76.96,76.31,76.49,5055754,62.1692548607779,62.6085560597417,62.0797675795074,62.2262013124954,6214659.02310102,0.0,1.0
2020-07-08,75.61,77.0,74.93,76.7,6294557,61.510303062332,62.6410968892946,60.9571089599331,62.397040667648,7737426.59482121,0.0,1.0
2020-07-09,74.71,75.84,73.95,75.11,5199793,60.7781343973922,61.6974128322611,60.1598586358875,61.103542692921,6391715.35753273,0.0,1.0
2020-07-10,76.32,76.85,75.52,76.1,9553834,62.0879027868956,62.5190687784713,61.437086195838,61.9089282243548,11743811.2442396,0.0,1.0
2020-07-13,76.68,78.34,75.95,76.52,9626710,62.3807702528716,63.7312146793161,61.7869001135315,62.25060693466,11833392.2426362,0.0,1.0
2020-07-14,77.19,77.35,75.44,76.21,6904189,62.7956658296708,62.9258291478823,61.3720045367323,61.9984155056252,8486801.46740621,0.0,1.0
2020-07-15,76.65,77.29,76.24,76.99,6019208,62.3563646307069,62.877017903553,62.0228211277899,62.6329616819064,7398960.73051059,0.0,1.0
2020-07-16,76.64,76.75,75.63,76.6,4862202,62.3482294233187,62.4377167045891,61.5265734771085,62.3156885937658,5976740.07308105,0.0,1.0
2020-07-17,77.51,77.65,76.21,76.53,6940119,63.0559924660938,63.1698853695289,61.9984155056252,62.2587421420483,8530967.52032335,0.0,1.0
2020-07-20,78.08,78.94,77.28,77.75,6933390,63.5196992872224,64.2193271226093,62.8688826961648,63.2512374434111,8522696.06554796,0.0,1.0
2020-07-21,76.78,77.99,76.6,77.35,5560551,62.4621223267538,63.4464824207284,62.3156885937658,62.9258291478823,6835168.09669999,0.0,1.0
2020-07-22,76.25,77.25,75.96,76.87,4734750,62.0309563351781,62.8444770740001,61.7950353209197,62.5353391932478,5820072.89310903,0.0,1.0
2020-07-23,75.56,76.7969,75.37,76.43,5854367,61.4696270253909,62.4758708272399,61.3150580850147,62.1773900681661,7196334.05840056,0.0,1.0
2020-07-24,73.64,75.65,73.12,75.47,8148980,59.9076672068527,61.5428438918849,59.4846364226652,61.3964101588969,10016929.6382043,0.0,1.0
2020-07-27,74.54,74.59,73.315,73.8865,7678450,60.6398358717925,60.6805119087336,59.6432729667355,60.1082000689723,9438542.41640911,0.0,1.0
2020-07-28,73.73,75.04,73.61,74.67,5484423,59.9808840733467,61.0465962412035,59.883261584688,60.7455935678393,6741589.65872405,0.0,1.0
2020-07-29,73.01,73.8534,72.53,73.85,8345247,59.3951491413948,60.0812725325173,59.0046591867602,60.0785065620053,10258185.9339985,0.0,1.0
2020-07-30,72.33,72.6,71.71,72.55,9274113,58.8419550389958,59.0616056384778,58.3375721809262,59.0209296015367,11399971.2083912,0.0,1.0
2020-07-31,69.53,70.83,68.52,69.73,20558846,56.5640969702942,57.6216739307628,55.742441024084,56.7268011180586,25271446.7116961,0.0,1.0
2020-08-03,71.73,72.15,69.61,69.725,9674926,58.3538425957026,58.6955213060079,56.6291786294,56.7227335143645,11892660.5534476,0.0,1.0
2020-08-04,70.88,72.31,70.475,72.02,9787599,57.6623499677039,58.8256846242194,57.332874068481,58.589763609961,12031161.0176928,0.0,1.0
2020-08-05,69.0,70.81,68.98,70.64,12281881,56.1329309787185,57.6054035159864,56.1166605639421,57.4671049903866,15097194.7166146,0.0,1.0
2020-08-06,68.81,69.63,68.62,69.02,8318026,55.9783620383424,56.6454490441764,55.8237930979662,56.149201393495,10224725.2012833,0.0,1.0
2020-08-07,69.35,69.73,68.805,69.3635,8068969,56.4176632373063,56.7268011180586,55.9742944346483,56.4286457672804,9918578.11969735,0.0,1.0
2020-08-10,68.51,69.25,67.96,69.145,10278040,55.7343058166958,56.3363111634241,55.2868694103437,56.2508914858477,12634023.3377243,0.0,1.0
2020-08-11,68.1,69.175,67.92,68.45,10236935,55.4007623137787,56.2752971080124,55.2543285807908,55.6854945723665,12583496.0456242,0.0,1.0
2020-08-12,68.84,69.11,68.38,68.69,9121195,56.002767660507,56.222418259989,55.6285481206489,55.8807395496837,11212000.5855138,0.0,1.0
2020-08-13,68.18,69.195,67.99,68.97,7468088,55.4658439728845,56.2915675227888,55.3112750325083,56.1085253565539,9179960.19476273,0.0,1.0
2020-08-14,68.5,68.8199,68.0,68.09,9169242,55.7261706093075,55.9864158936567,55.3194102398965,55.3926271063905,11271061.1573065,0.0,1.0
2020-08-17,69.15,69.35,68.31,68.32,6793902,56.2549590895419,56.4176632373063,55.5716016689314,55.5797368763196,8351233.93392242,0.0,1.0
2020-08-18,69.06,69.75,68.98,69.23,6327465,56.1817422230479,56.7430715328351,56.1166605639421,56.3200407486476,7777877.92990044,0.0,1.0
2020-08-19,65.7,67.47,65.5,66.191,19680286,53.4483125406059,54.8882442483209,53.2856083928415,53.8477512233675,24191498.8282873,0.0,1.0
2020-08-20,66.05,66.16,65.55,65.84,8339307,53.7330447991936,53.822532080464,53.3262844297826,53.562205444041,10250884.3377189,0.0,1.0
2020-08-21,66.5,66.87,65.41,65.78,9898022,54.0991291316635,54.4001318050277,53.2123915263475,53.5133941997117,12166895.7257716,0.0,1.0
2020-08-24,66.08,66.96,65.55,66.355,8566231,53.7574504213583,54.4733486715216,53.3262844297826,53.9811686245343,10529824.9832009,0.0,1.0
2020-08-25,66.05,66.24,65.71,65.9122,7456605,53.7330447991936,53.8876137395698,53.4564477479941,53.620941641384,9165845.00451371,0.0,1.0
2020-08-26,65.6,65.88,65.16,65.88,7522573,53.3669604667237,53.5947462735939,53.009011341642,53.5947462735939,9246934.51686655,0.0,1.0
2020-08-27,65.55,65.845,65.32,65.59,7919605,53.3262844297826,53.5662730477351,53.1391746598536,53.3588252593355,9734976.16233819,0.0,1.0
2020-08-28,65.26,65.745,64.98,65.22,6820958,53.0903634155242,53.4849209738529,52.8625776086541,53.0578225859714,8384491.84451876,0.0,1.0
2020-08-31,66.75,66.89,65.42,65.46,9083871,54.302509316369,54.4164022198041,53.2205267337358,53.2530675632886,11166120.9929984,0.0,1.0
2020-09-01,65.83,66.47,64.91,66.335,8355483,53.5540702366528,54.0747235094989,52.8056311569365,53.9648982097579,10270768.2807188,0.0,1.0
2020-09-02,66.79,66.96,65.32,65.32,8334710,54.3350501459219,54.4733486715216,53.1391746598536,53.1391746598536,10245233.5905644,0.0,1.0
2020-09-03,65.91,67.43,65.48,66.8121,10457395,53.6191518957585,54.855703418768,53.2693379780651,54.3530289542499,12854490.980946,0.0,1.0
2020-09-04,66.01,66.94,65.58,65.72,8762248,53.7005039696407,54.4570782567452,53.3506900519473,53.4645829553824,10770773.9727544,0.0,1.0
2020-09-08,64.14,65.37,63.95,65.1184,10729350,52.1792201880436,53.1798506967947,52.0246512476674,52.975168878907,13188784.8557325,0.0,1.0
2020-09-09,64.51,65.08,63.61,64.28,9309734,52.4802228614077,52.9439296825363,51.7480541964679,52.2931130914787,11443757.4307948,0.0,1.0
2020-09-10,63.77,65.04,63.55,64.69,8420645,51.8782175146794,52.9113888529834,51.6992429521386,52.6266565943957,10350867.0377515,0.0,1.0
2020-09-11,65.58,65.91,64.22,64.37,10212997,53.3506900519473,53.6191518957585,52.2443018471494,52.3663299579727,12554070.8584622,0.0,1.0
2020-09-14,66.34,67.92,64.31,64.44,18854221,54.522159915851,55.8206979421857,52.853785109864,52.960626846208,22940929.3958724,0.68,1.0
2020-09-15,66.2,67.13,65.92,67.04,8327670,54.4070995844036,55.1714289290183,54.1769789215088,55.0974615730879,10132717.2043928,0.0,1.0
2020-09-16,65.65,66.55,65.61,66.32,7571432,53.9550768537175,54.694750413022,53.9222024733039,54.5057227256442,9212562.37198284,0.0,1.0
2020-09-17,65.04,65.54,64.4,64.82,8498269,53.453742552411,53.8646723075802,52.9277524657944,53.2729334601366,10340294.0442955,0.0,1.0
2020-09-18,65.05,65.169,64.045,64.95,14256854,53.4619611475144,53.5597624292447,52.6359923396243,53.3797751964806,17347069.4451529,0.0,1.0
2020-09-21,64.21,64.97,63.46,64.81,8575185,52.7715991588301,53.3962123866873,52.1552045260763,53.2647148650332,10433881.8157241,0.0,1.0
2020-09-22,63.4,64.58,63.29,64.08,7228235,52.105892955456,53.0756871776554,52.0154884093188,52.6647574224861,8794976.4029908,0.0,1.0
2020-09-23,63.09,64.08,62.995,63.51,8520245,51.8511165072511,52.6647574224861,51.7730398537689,52.1962975015932,10367033.4075608,0.0,1.0
2020-09-24,62.25,62.84,61.645,62.7,9004618,51.1607545185668,51.6456516296665,50.6635295148121,51.5305912982191,10956395.6938238,0.0,1.0
2020-09-25,62.25,62.505,61.765,62.1,7142839,51.1607545185668,51.3703286937031,50.7621526560527,51.0374755920161,8691070.56637788,0.0,1.0
2020-09-28,62.85,63.41,62.52,62.94,7474725,51.6538702247699,52.1141115505594,51.3826565863582,51.7278375807003,9094893.842528,0.0,1.0
2020-09-29,62.1,63.025,61.95,62.96,8666617,51.0374755920161,51.7976956390791,50.9141966654653,51.7442747709071,10545131.973263,0.0,1.0
2020-09-30,63.19,63.425,62.11,62.35,10072604,51.9333024582849,52.1264394432145,51.0456941871195,51.2429404696007,12255870.8310771,0.0,1.0
2020-10-01,63.32,63.71,62.71,63.33,8356514,52.0401441946289,52.3606694036609,51.5388098933225,52.0483627897323,10167813.2270551,0.0,1.0
2020-10-02,62.17,63.84,62.15,63.2969,7796644,51.0950057577398,52.4675111400049,51.078568567533,52.0211592399401,9486589.74182767,0.0,1.0
2020-10-05,63.6,64.09,63.1,63.71,10193930,52.2702648575237,52.6729760175895,51.8593351023545,52.3606694036609,12403494.6018966,0.0,1.0
2020-10-06,62.52,63.79,62.35,63.79,8398061,51.3826565863582,52.426418164488,51.2429404696007,52.426418164488,10218365.6626932,0.0,1.0
2020-10-07,62.84,63.17,62.29,62.73,6351386,51.6456516296665,51.9168652680782,51.1936288989804,51.5552470835293,7728067.77813479,0.0,1.0
2020-10-08,63.32,64.05,63.02,63.33,6434899,52.0401441946289,52.640101637176,51.7935863415274,52.0483627897323,7829682.46890549,0.0,1.0
2020-10-09,63.84,64.6865,63.72,64.61,9364479,52.4675111400049,53.1632152155064,52.3688879987643,53.1003429629655,11394257.6343053,0.0,1.0
2020-10-12,64.55,64.99,63.55,64.07,7750218,53.0510313923452,53.4126495768941,52.2291718820068,52.6565388273828,9430100.76844963,0.0,1.0
2020-10-13,64.49,64.99,64.0,64.55,6450236,53.0017198217249,53.4126495768941,52.5990086616591,53.0510313923452,7848343.80920401,0.0,1.0
2020-10-14,64.05,64.59,63.44,64.41,7143744,52.640101637176,53.0839057727587,52.1387673358696,52.9359710608978,8692171.72781558,0.0,1.0
2020-10-15,62.96,63.55,62.645,63.48,9630651,51.7442747709071,52.2291718820068,51.4853890251505,52.1716417162831,11718123.205795,0.0,1.0
2020-10-16,62.0,62.8599,61.83,62.4,12307196,50.9552896409822,51.6620066339222,50.8155735242247,51.2840334451176,14974817.28347,0.0,1.0
2020-10-19,60.57,62.1,60.205,62.0,9643598,49.7800305411983,51.0374755920161,49.4800518199248,50.9552896409822,11733876.5064956,0.0,1.0
2020-10-20,60.55,60.9,59.855,60.59,9208006,49.7635933509915,50.05124417961,49.1924009913063,49.7964677314051,11203868.6468547,0.0,1.0
2020-10-21,60.21,60.495,59.9,60.237,7493735,49.4841611174764,49.7183910779229,49.2293846692715,49.5063513242556,9118024.31648477,0.0,1.0
2020-10-22,60.67,60.9,59.65,59.92,17061786,49.8622164922321,50.05124417961,49.0239197916869,49.2458218594783,20759978.7863675,0.0,1.0
2020-10-23,60.79,63.64,60.76,63.38,30965444,49.9608396334727,52.3031392379372,49.9361838481626,52.0894557652492,37677295.9495829,0.0,1.0
2020-10-26,59.96,60.6899,59.395,60.36,10256286,49.2786962398918,49.8785714964879,48.8143456165506,49.6074400440272,12479366.4500843,0.0,1.0
2020-10-27,60.01,60.21,59.44,59.81,7699866,49.3197892154088,49.4841611174764,48.8513292945159,49.1554173133411,9368834.82291197,0.0,1.0
2020-10-28,58.72,59.565,58.06,59.31,12150837,48.2595904470722,48.9540617333082,47.7171631702488,48.7444875581719,14784567.0058579,0.0,1.0
2020-10-29,58.53,58.89,57.04,57.8,12529371,48.1034371401079,48.3993065638297,46.8788664697036,47.5034796975608,15245149.3745454,0.0,1.0
2020-10-30,58.15,58.58,57.18,57.79,11871686,47.7911305261793,48.1445301156248,46.993926801151,47.4952611024575,14444909.1975726,0.0,1.0
2020-11-02,58.53,59.15,57.825,58.78,9352635,48.1034371401079,48.6129900365177,47.5240261853193,48.3089020176925,11379846.4121305,0.0,1.0
2020-11-03,58.83,59.39,58.4,58.82,6599731,48.3499949932094,48.8102363189989,47.9965954037639,48.341776398106,8030242.29443106,0.0,1.0
2020-11-04,59.87,61.19,59.37,59.39,12935151,49.2047288839614,50.2895834376081,48.7937991287922,48.8102363189989,15738883.3946493,0.0,1.0
2020-11-05,59.63,60.47,59.2,60.34,7519760,49.0074826014802,49.6978445901644,48.6540830120346,49.5910028538204,9149690.31252498,0.0,1.0
2020-11-06,59.07,59.5,58.72,59.42,7209788,48.5472412756906,48.9006408651362,48.2595904470722,48.8348921043091,8772530.96095606,0.0,1.0
2020-11-09,59.05,60.3694,58.9883,59.4,10807128,48.5308040854839,49.6151655234244,48.480095353696,48.8184549141023,13149605.0894999,0.0,1.0
2020-11-10,60.62,61.4492,58.18,58.44,10524416,49.8211235167152,50.5026094226878,47.8157863114894,48.0294697841774,12805614.4238889,0.0,1.0
2020-11-11,60.1,61.12,59.56,60.9325,7336413,49.3937565713392,50.2320532718844,48.9499524357565,50.077954613696,8926602.30576274,0.0,1.0
2020-11-12,59.98,59.99,58.915,59.9,9229797,49.2951334300986,49.303352025202,48.4198530515882,49.2293846692715,11230382.9108206,0.0,1.0
2020-11-13,60.585,60.975,59.77,59.96,6745384,49.7923584338534,50.1128836428853,49.1225429329275,49.2786962398918,8207466.01474794,0.0,1.0
2020-11-16,61.09,61.3,60.25,60.26,6969344,50.2073974865743,50.3799879837453,49.51703549789,49.5252540929934,8479970.00987453,0.0,1.0
2020-11-17,60.97,61.05,60.37,60.8,5488402,50.1087743453337,50.1745231061607,49.6156586391306,49.9690582285761,6678029.43320568,0.0,1.0
2020-11-18,60.9,61.64,60.56,61.04,8884204,50.05124417961,50.6594202172604,49.7718119460949,50.1663045110573,10809881.6017128,0.0,1.0
2020-11-19,60.63,60.96,59.9,60.5,7525117,49.8293421118186,50.1005557502303,49.2293846692715,49.7225003754746,9156208.45818445,0.0,1.0
2020-11-20,60.11,60.2578,59.48,59.6,9445040,49.4019751664426,49.5234460020706,48.8842036749294,48.98282681617,11492280.470309,0.0,1.0
2020-11-23,59.89,60.285,59.365,60.07,8693719,49.2211660741682,49.5458005807518,48.7896898312405,49.3691007860291,10578108.4122518,0.0,1.0
2020-11-24,60.25,60.98,59.59,59.63,7562045,49.51703549789,50.116992940437,48.9746082210666,49.0074826014802,9201140.7118549,0.0,1.0
2020-11-25,59.5,60.44,59.465,60.1799,8336142,48.9006408651362,49.6731888048543,48.8718757822743,49.4594231462153,10143025.5355533,0.0,1.0
2020-11-27,60.03,60.06,59.2789,59.64,5040697,49.3362264056155,49.3608821909257,48.7189277274003,49.0157011965835,6133283.04484103,0.0,1.0
2020-11-30,60.67,60.79,59.64,59.76,16315674,49.8622164922321,49.9608396334727,49.0157011965835,49.1143243378242,19852144.7945301,0.0,1.0
2020-12-01,61.12,61.975,60.8,60.82,9280706,50.2320532718844,50.9347431532238,49.9690582285761,49.9854954187829,11292326.5877624,0.0,1.0
2020-12-02,61.13,61.87,60.955,61.07,6470348,50.2402718669878,50.8484479046382,50.0964464526786,50.1909602963675,7872815.14493354,0.0,1.0
2020-12-03,60.86,61.53,60.55,61.05,7368942,50.0183697991964,50.5690156711232,49.7635933509915,50.1745231061607,8966182.06311884,0.0,1.0
2020-12-04,61.56,61.67,60.7,60.8165,7232322,50.5936714564333,50.6840760025705,49.8868722775423,49.9826189104967,8799949.27237856,0.0,1.0
2020-12-07,60.83,61.7,60.41,61.665,7405089,49.9937140138863,50.7087317878807,49.6485330195441,50.6799667050188,9010164.03271984,0.0,1.0
2020-12-08,61.17,61.25,60.5294,60.56,6184976,50.2731462474013,50.3388950082284,49.7466630450785,49.7718119460949,7525587.91642281,0.0,1.0
2020-12-09,60.82,61.4,60.47,61.17,7231631,49.9854954187829,50.4621739347792,49.6978445901644,50.2731462474013,8799108.49607639,0.0,1.0
2020-12-10,60.45,60.895,60.13,60.66,7239492,49.6814073999577,50.0471348820583,49.4184123566494,49.8539978971287,8808673.39117234,0.0,1.0
2020-12-11,60.76,60.81,60.09,60.22,7845100,49.9361838481626,49.9772768236795,49.3855379762358,49.4923797125798,9545548.7237345,0.0,1.0
2020-12-14,59.84,60.42,59.75,60.39,12232984,49.7389375656814,50.2210328829958,49.6641296716153,50.1960969183071,14717277.8186777,0.68,1.0
2020-12-15,59.43,60.07,59.265,59.82,8077712,49.3981460482694,49.9301132949612,49.2609982424817,49.7223135892222,9718146.58167355,0.0,1.0
2020-12-16,58.94,59.47,58.69,59.31,8786440,48.990858625021,49.4313940011877,48.7830589192821,49.2984021895147,10570804.1894883,0.0,1.0
2020-12-17,59.07,59.28,58.61,58.93,9469049,49.0989144720053,49.2734662248261,48.7165630134456,48.9825466367915,11392038.5093018,0.0,1.0
2020-12-18,59.08,59.18,58.53,59.18,22195837,49.1072264602349,49.1903463425305,48.6500671076091,49.1903463425305,26703402.8285402,0.0,1.0
2020-12-21,58.54,58.6101,57.7,58.45,12141929,48.6583790958387,48.7166461333279,47.9601720845557,48.5835712017727,14607731.2246677,0.0,1.0
2020-12-22,57.0,58.32,56.81,58.22,14976753,47.3783329084866,48.4755153547884,47.220405132125,48.3923954724928,18018255.7847468,0.0,1.0
2020-12-23,57.38,57.62,56.9,56.9,8495900,47.6941884612098,47.8936761787193,47.295213026191,47.295213026191,10221260.8648638,0.0,1.0
2020-12-24,57.07,57.41,56.96,57.33,3441345,47.4365168260935,47.7191244258985,47.3450849555684,47.652628520062,4140218.80801263,0.0,1.0
2020-12-28,56.89,57.64,56.7,57.04,8169355,47.2869010379614,47.9103001551784,47.1289732615998,47.4115808614048,9828400.58765746,0.0,1.0
2020-12-29,56.83,57.665,56.71,56.96,7626032,47.2370291085841,47.9310801257523,47.1372852498294,47.3450849555684,9174738.68993262,0.0,1.0
2020-12-30,56.65,57.24,56.56,57.0,8848847,47.087413320452,47.577820625996,47.012605426386,47.3783329084866,10645884.9021607,0.0,1.0
2020-12-31,58.26,58.36,56.56,56.6,10870506,48.425643425411,48.5087633077066,47.012605426386,47.0458533793042,13078105.6226023,0.0,1.0
2021-01-04,60.11,60.16,57.9291,58.67,15519995,49.9633612478795,50.0049211890273,48.1505997348949,48.766434942823,18671820.232863,0.0,1.0
2021-01-05,60.0,60.45,59.621,60.23,13251119,49.8719293773543,50.2459688476845,49.556905023454,50.0631051066342,15942177.2914409,0.0,1.0
2021-01-06,61.95,62.0765,59.695,59.7,12222473,51.4927670821183,51.5979137332222,49.6184137363528,49.6225697304675,14704632.2281046,0.0,1.0
2021-01-07,62.52,63.24,61.52,61.9,10614674,51.9665504112032,52.5650135637314,51.1353515882473,51.4512071409705,12770318.8537396,0.0,1.0
2021-01-08,63.04,63.41,62.505,62.61,8389752,52.3987737991403,52.7063173636339,51.9540824288589,52.0413583052692,10093556.1604435,0.0,1.0
2021-01-11,62.51,64.18,62.27,63.75,11320798,51.9582384229736,53.34634045731,51.7587507054642,52.988924963439,13619843.6370988,0.0,1.0
2021-01-12,62.08,62.79,61.465,62.66,9078596,51.6008229291026,52.1909740934013,51.0896356529847,52.082918246417,10922291.6939593,0.0,1.0
2021-01-13,61.54,62.15,61.44,61.82,6822616,51.1519755647064,51.6590068467095,51.0688556824108,51.3847112351341,8208163.69269803,0.0,1.0
2021-01-14,62.4,63.13,61.46,61.64,8694806,51.8668065524485,52.4735816932063,51.0854796588699,51.235095447002,10460561.0112386,0.0,1.0
2021-01-15,63.33,63.595,62.13,62.3,9361943,52.6398214577975,52.8600891458808,51.6423828702504,51.7836866701529,11263181.2527201,0.0,1.0
2021-01-19,67.07,68.157,64.6,64.73,18395947,55.7485050556526,56.6520181762056,53.6954439629515,53.8034998099357,22131825.1325001,0.0,1.0
2021-01-20,67.99,68.09,66.7,67.0,10131253,56.513207972772,56.5963278550676,55.4409614911589,55.6903211380456,12188723.9493089,0.0,1.0
2021-01-21,66.98,67.74,66.58,67.74,8145642,55.6736971615865,56.305408267033,55.3412176324042,56.305408267033,9799871.91395738,0.0,1.0
2021-01-22,66.94,67.47,66.24,66.527,4914433,55.6404492086683,56.0809845848349,55.0586100325992,55.2971640947875,5912463.8585547,0.0,1.0
2021-01-25,68.16,68.26,66.4,66.71,8443926,56.6545117726745,56.7376316549701,55.1916018442721,55.4492734793884,10158731.9024006,0.0,1.0
2021-01-26,66.7,68.38,66.56,67.72,7125214,55.4409614911589,56.8373755137248,55.3245936559451,56.2887842905739,8572213.77511261,0.0,1.0
2021-01-27,65.48,66.92,65.08,65.75,9908191,54.4268989271527,55.6238252322092,54.0944193979703,54.6513226093508,11920362.1640903,0.0,1.0
2021-01-28,64.68,66.235,64.0,65.25,8086356,53.761939868788,55.0544540384844,53.1967246691779,54.2357231978728,9728546.0189216,0.0,1.0
2021-01-29,65.6,66.23,64.04,64.2,11724091,54.5266427859074,55.0502980443696,53.2299726220962,53.3629644337691,14105038.0200333,0.0,1.0
2021-02-01,65.1,66.27,65.06,66.03,6270188,54.1110433744294,55.0835459972878,54.0777954215112,54.8840582797784,7543547.73711299,0.0,1.0
2021-02-02,65.13,65.97,64.21,65.09,7730568,54.1359793391181,54.8341863504011,53.3712764219987,54.1027313861999,9300504.0268327,0.0,1.0
2021-02-03,64.52,65.69,64.51,65.21,6421667,53.628948057115,54.6014506799734,53.6206360688854,54.2024752449546,7725789.33300615,0.0,1.0
2021-02-04,65.83,65.99,64.44,64.89,7400443,54.7178185151872,54.8508103268602,53.5624521512785,53.9364916216087,8903336.7175408,0.0,1.0
2021-02-05,68.46,69.36,66.71,67.25,15068194,56.9038714195613,57.6519503602216,55.4492734793884,55.8981208437846,18128266.7682499,0.0,1.0
2021-02-08,67.97,68.76,67.31,68.5,9599196,56.4965839963129,57.153231066448,55.947992773162,56.9371193724795,11548615.9687563,0.0,1.0
2021-02-09,67.3,67.84,66.8504,67.77,6605716,55.9396807849324,56.3885281493286,55.5659737941314,56.3303442317217,7947215.29622574,0.0,1.0
2021-02-10,67.29,68.32,67.1,67.26,7570032,55.9313687967029,56.7875035843474,55.7734410203412,55.9064328320142,9107366.12099556,0.0,1.0
2021-02-11,66.92,67.2,66.05,67.2,6029087,55.6238252322092,55.8565609026368,54.9006822562375,55.8565609026368,7253483.56312559,0.0,1.0
2021-02-12,66.89,67.27,66.36,66.78,3977653,55.5988892675205,55.9147448202437,55.1583538913539,55.5074573969953,4785441.0883965,0.0,1.0
2021-02-16,64.8,66.6,64.52,66.41,9756966,53.8616837275427,55.3578416088633,53.628948057115,55.1999138325017,11738426.1509206,0.0,1.0
2021-02-17,65.1,65.14,63.84,64.3335,7689045,54.1110433744294,54.1442913273477,53.063732857505,53.4739294766337,9250548.47004746,0.0,1.0
2021-02-18,65.23,65.46,64.33,64.86,6144617,54.2190992214137,54.4102749506935,53.4710202807534,53.91155565692,7392475.57900593,0.0,1.0
2021-02-19,64.37,65.22,64.27,65.08,6054624,53.5042682336716,54.2107872331841,53.421148351376,54.0944193979703,7284206.65764249,0.0,1.0
2021-02-22,64.11,64.47,63.525,63.93,6547496,53.2881565397031,53.5873881159672,52.8019052282739,53.138540751571,7877171.88616296,0.0,1.0
2021-02-23,63.68,64.16,62.78,63.85,8714604,52.930741045832,53.3297164808509,52.1826621051717,53.0720448457345,10484379.6205211,0.0,1.0
2021-02-24,63.71,64.23,62.81,63.56,6533104,52.9556770105207,53.3879003984578,52.2075980698604,52.8309971870773,7859857.13594614,0.0,1.0
2021-02-25,62.79,63.97,62.51,63.77,7654738,52.1909740934013,53.1717887044893,51.9582384229736,53.0055489398981,9209274.35000239,0.0,1.0
2021-02-26,61.4,62.79,61.39,62.78,10383647,51.0356077294926,52.1909740934013,51.027295741263,52.1826621051717,12492374.5236714,0.0,1.0
2021-03-01,62.46,62.63,61.65,61.76,7333937,51.9166784818258,52.0579822817283,51.2434074352316,51.3348393057567,8823324.57343851,0.0,1.0
2021-03-02,63.01,63.59,62.35,62.495,6844248,52.3738378344516,52.855933151766,51.8252466113007,51.9457704406293,8234188.75361314,0.0,1.0
2021-03-03,62.75,63.32,62.17,62.7889,7081333,52.157726140483,52.6315094695679,51.6756308231686,52.190059774696,8519421.35194249,0.0,1.0
2021-03-04,63.23,64.54,62.53,62.8,15847158,52.5567015755019,53.6455720335741,51.9748623994328,52.1992860816308,19065424.0144908,0.0,1.0
2021-03-05,64.62,64.745,63.3,63.42,9761404,53.7120679394106,53.8159677922801,52.6148854931088,52.7146293518635,11743765.4270088,0.0,1.0
2021-03-08,64.75,66.66,63.96,64.51,10646889,53.8201237863949,55.4077135382406,53.1634767162597,53.6206360688854,12809076.1271023,0.0,1.0
2021-03-09,64.33,66.655,64.27,65.5067,8973303,53.4710202807534,55.4035575441259,53.421148351376,54.4490919357256,10795615.6242969,0.0,1.0
2021-03-10,63.91,64.8,63.6,64.68,7595490,53.1219167751119,53.8616837275427,52.8642451399956,53.761939868788,9137994.17206699,0.0,1.0
2021-03-11,63.09,64.04,63.01,63.51,9940602,52.4403337402881,53.2299726220962,52.3738378344516,52.7894372459295,11959355.2414442,0.0,1.0
2021-03-12,61.56,62.59,61.49,62.49,11561052,51.7587507054642,52.6247596922516,51.6998957257796,52.540681149845,13750300.2182173,0.71,1.0
2021-03-15,63.07,63.17,61.87,62.35,8780987,53.0283366958029,53.1124152382095,52.0193941869245,52.4229711904759,10443790.7088614,0.0,1.0
2021-03-16,64.01,64.2,63.15,63.24,7375816,53.8186749944244,53.9784242249968,53.0955995297282,53.171270217894,8772530.76574093,0.0,1.0
2021-03-17,64.42,64.64,63.45,63.9735,7853674,54.1633970182912,54.3483698115856,53.3478351569478,53.787986326446,9340877.91630101,0.0,1.0
2021-03-18,64.08,64.98,63.62,63.62,7443113,53.8775299741089,54.6342368557678,53.4907686790389,53.4907686790389,8852571.40164374,0.0,1.0
2021-03-19,64.46,64.65,63.59,64.26,15230304,54.1970284352538,54.3567776658262,53.4655451163169,54.0288713504407,18114376.8244201,0.0,1.0
2021-03-22,65.53,65.66,63.86,64.0546,6769189,55.0966688390037,55.2059709441322,53.6925571808146,53.8561740243377,8051030.38926339,0.0,1.0
2021-03-23,64.5,65.455,64.275,65.34,6572127,54.2306598522164,55.0336099321988,54.0414831318017,54.9369196084313,7816651.92079855,0.0,1.0
2021-03-24,64.35,65.06,64.0,64.36,7472822,54.1045420386066,54.701499689693,53.8102671401837,54.1129498928473,8887906.21971937,0.0,1.0
2021-03-25,63.99,64.88,63.535,64.78,7391000,53.8018592859431,54.5501583133612,53.4193019179933,54.4660797709547,8790590.07025001,0.0,1.0
2021-03-26,65.24,65.29,63.9,64.03,6017132,54.8528410660248,54.8948803372281,53.7261885977772,53.8354907029057,7156560.79158214,0.0,1.0
2021-03-29,66.19,66.44,64.88,65.0,7902562,55.6515872188869,55.8617835749032,54.5501583133612,54.6510525642491,9399023.5484691,0.0,1.0
2021-03-30,65.5,66.49,65.125,66.49,5608053,55.0714452762818,55.9038228461065,54.7561507422573,55.9038228461065,6670016.9145225,0.0,1.0
2021-03-31,64.63,65.34,64.46,65.34,8817165,54.3399619573449,54.9369196084313,54.1970284352538,54.9369196084313,10486819.5233062,0.0,1.0
2021-04-01,66.44,66.84,65.43,65.75,10514198,55.8617835749032,56.1980977445294,55.0125902965972,55.2816416322981,12505209.6516632,0.0,1.0
2021-04-05,66.34,66.52,65.53,66.2,6071176,55.7777050324967,55.9290464088284,55.0966688390037,55.6599950731275,7220838.78505483,0.0,1.0
2021-04-06,66.23,66.505,65.77,66.0,5708316,55.6852186358495,55.9164346274675,55.2984573407794,55.4918379883145,6789266.1273778,0.0,1.0
2021-04-07,65.6,66.33,65.225,66.08,5188703,55.1555238186883,55.769297178256,54.8402292846638,55.5591008222397,6171257.07878183,0.0,1.0
2021-04-08,65.02,66.25,64.825,66.1,6778517,54.6678682727304,55.7020343443308,54.5039151150376,55.575916530721,8062124.77759721,0.0,1.0
2021-04-09,65.11,65.25,64.235,64.82,5848292,54.7435389608963,54.8612489202654,54.0078517148391,54.4997111879173,6955748.55677481,0.0,1.0
2021-04-12,64.66,65.11,64.35,65.06,4909103,54.3651855200669,54.7435389608963,54.1045420386066,54.701499689693,5838710.87615134,0.0,1.0
2021-04-13,64.89,65.22,64.15,64.45,6143405,54.5585661676019,54.8360253575435,53.9363849537935,54.1886205810131,7306745.3647036,0.0,1.0
2021-04-14,65.3,66.17,64.835,64.97,5654057,54.9032881914687,55.6347715104056,54.5123229692783,54.6258290015271,6724732.42062341,0.0,1.0
2021-04-15,65.77,66.38,64.7,64.7,5635021,55.2984573407794,55.8113364494593,54.3988169370295,54.3988169370295,6702091.6855974,0.0,1.0
2021-04-16,66.87,67.09,65.86,66.02,7715858,56.2233213072513,56.4082941005457,55.3741280289453,55.5086536967958,9176964.51336209,0.0,1.0
2021-04-19,65.95,67.0,65.59,66.7,7204089,55.4497987171112,56.3326234123798,55.1471159644477,56.0803877851602,8568284.8367741,0.0,1.0
2021-04-20,66.38,66.605,65.31,65.8,4989422,55.8113364494593,56.000513169874,54.9116960457094,55.3236809035014,5934239.41137694,0.0,1.0
2021-04-21,66.79,66.9053,66.375,66.54,5581003,56.1560584733261,56.2530010327208,55.807132522339,55.9458621173098,6637844.61559134,0.0,1.0
2021-04-22,65.64,66.51,65.53,66.48,6488708,55.1891552356509,55.9206385545878,55.0966688390037,55.8954149918658,7717436.35685995,0.0,1.0
2021-04-23,65.48,65.7,64.88,65.5,5463490,55.0546295678005,55.2396023610949,54.5501583133612,55.0714452762818,6498078.87199435,0.0,1.0
2021-04-26,65.76,65.88,65.04,65.45,6868441,55.2900494865388,55.3909437374266,54.6846839812117,55.0294060050785,8169077.1550126,0.0,1.0
2021-04-27,64.67,66.0,64.62,65.94,7278340,54.3735933743075,55.4918379883145,54.3315541031043,55.4413908628705,8656596.31063504,0.0,1.0
2021-04-28,64.44,64.7,63.855,64.69,7861262,54.1802127267725,54.3988169370295,53.6883532536942,54.3904090827888,9349902.81109915,0.0,1.0
2021-04-29,63.84,64.63,63.33,64.63,9238834,53.6757414723333,54.3399619573449,53.2469409060599,54.3399619573449,10988337.494397,0.0,1.0
2021-04-30,63.47,64.1,61.945,62.46,12994227,53.3646508654291,53.8943456825902,52.0824530937294,52.515457587123,15454867.1136212,0.0,1.0
2021-05-03,65.8,65.895,63.77,63.9206,9500200,55.3236809035014,55.4035555187876,53.6168864926487,53.7435087775129,11299196.8320104,0.0,1.0
2021-05-04,65.64,66.63,65.37,65.79,9933323,55.1891552356509,56.0215328054756,54.9621431711533,55.3152730492607,11814337.7795138,0.0,1.0
2021-05-05,66.51,67.0,65.52,65.74,6911242,55.9206385545878,56.3326234123798,55.0882609847631,55.2732337780575,8219983.12789811,0.0,1.0
2021-05-06,66.54,66.68,65.135,66.04,7478830,55.9458621173098,56.0635720766789,54.7645585964979,55.5254694052771,8895051.91923798,0.0,1.0
2021-05-07,66.54,67.54,66.3,66.47,5849329,55.9458621173098,56.7866475413751,55.7440736155341,55.8870071376252,6956981.92734751,0.0,1.0
2021-05-10,67.48,68.4001,66.77,66.96,8646654,56.7362004159312,57.5098070846138,56.1392427648448,56.2989919954172,10284019.8610861,0.0,1.0
2021-05-11,67.22,68.08,66.78,67.07,6412022,56.5175962056742,57.2406716703704,56.1476506190854,56.3914783920644,7626228.78141316,0.0,1.0
2021-05-12,67.45,67.95,66.71,66.75,8286285,56.7109768532092,57.1313695652419,56.0887956394009,56.1224270563635,9855409.90938462,0.0,1.0
2021-05-13,68.91,68.98,67.44,67.75,7189959,57.9385235723447,57.9973785520293,56.7025689989686,56.9632124804289,8551479.12202743,0.0,1.0
2021-05-14,68.53,69.18,68.3884,68.91,7079213,57.6190251111998,58.1655356368423,57.4999698951522,57.9385235723447,8419761.80530171,0.0,1.0
2021-05-17,69.07,69.65,68.45,68.48,6214126,58.0730492401951,58.5607047861531,57.5517622772746,57.5769858399966,7390858.38328812,0.0,1.0
2021-05-18,68.85,69.87,68.8,69.41,5885321,57.8880764469008,58.7456775794474,57.8460371756975,58.3589162843774,6999789.52006953,0.0,1.0
2021-05-19,68.5,68.57,67.55,68.212,6174072,57.5938015484779,57.6526565281625,56.7950553956158,57.3516553463471,7343219.59358797,0.0,1.0
2021-05-20,69.35,69.98,68.37,68.66,6540935,58.3084691589334,58.8381639760946,57.4844994433494,57.7283272163283,7779553.27576118,0.0,1.0
2021-05-21,68.75,70.11,68.71,69.77,6478656,57.8039979044942,58.9474660812231,57.7703664875316,58.6615990370409,7705480.86891703,0.0,1.0
2021-05-24,67.43,69.24,67.38,69.1,7005125,56.6941611447279,58.2159827622863,56.6521218735247,58.0982728029171,8331644.19778923,0.0,1.0
2021-05-25,66.23,67.4,66.0,67.3,9357395,55.6852186358495,56.668937582006,55.4918379883145,56.5848590395994,11129349.6915718,0.0,1.0
2021-05-26,66.35,66.4,65.55,66.1872,5932638,55.7861128867373,55.8281521579406,55.113484547485,55.6492330196995,7056066.66123501,0.0,1.0
2021-05-27,65.9,67.13,65.81,66.57,8047699,55.4077594459079,56.4419255175083,55.332088757742,55.9710856800317,9571644.28599121,0.0,1.0
2021-05-28,66.11,66.685,65.8,66.05,5940055,55.5843243849616,56.0677760037992,55.3236809035014,55.5338772595177,7064888.17477189,0.0,1.0
2021-06-01,65.32,66.55,65.12,66.44,6573132,54.92010389995,55.9542699715504,54.7519468151369,55.8617835749032,7817847.23172002,0.0,1.0
2021-06-02,66.03,66.35,65.54,65.59,6572676,55.5170615510364,55.7861128867373,55.1050766932444,55.1471159644477,7817304.88168998,0.0,1.0
2021-06-03,66.48,66.6,65.7933,65.96,6755423,55.8954149918658,55.9963092427537,55.3180476411601,55.4582065713518,8034657.60304947,0.0,1.0
2021-06-04,67.43,67.57,66.54,66.79,6342973,56.6941611447279,56.8118711040971,55.9458621173098,56.1560584733261,7544104.37960547,0.0,1.0
2021-06-07,67.42,67.9644,67.11,67.605,7863335,56.6857532904873,57.1434768753485,56.425109809027,56.8412985939394,9352368.36288045,0.0,1.0
2021-06-08,67.51,67.61,66.99,67.44,5489219,56.7614239786532,56.8455025210597,56.3242155581392,56.7025689989686,6528680.02094814,0.0,1.0
2021-06-09,68.65,69.19,67.52,67.57,8434161,57.7199193620877,58.173943491083,56.7698318328938,56.8118711040971,10031288.3151793,0.0,1.0
2021-06-10,69.29,69.705,68.47,68.99,8678419,58.2580220334895,58.6069479844767,57.5685779857559,58.0057864062699,10321800.0117534,0.0,1.0
2021-06-11,68.77,69.25,68.645,69.14,6928016,57.8208136129755,58.2243906165269,57.7157154349674,58.1319042198797,8239933.52132774,0.0,1.0
2021-06-14,68.15,68.325,67.47,68.01,5319472,57.8964843011414,58.0451546570138,57.3187937754661,57.7775480164436,6261554.93163258,0.71,1.0
2021-06-15,68.09,68.5,67.74,68.48,6454167,57.8455116076995,58.1938250128861,57.5481708959548,58.1768341150721,7597205.36331993,0.0,1.0
2021-06-16,67.33,69.3399,67.19,68.2162,12918242,57.1998574907682,58.9073577665842,57.0809212060703,57.9527241729057,15206073.4417106,0.0,1.0
2021-06-17,67.22,67.48,66.49,67.32,7015715,57.1064075527913,57.327289224373,56.486239782581,57.1913620418612,8258203.98287248,0.0,1.0
2021-06-18,66.61,67.18,65.89,67.0,11464711,56.5881851694649,57.0724257571633,55.9765128481615,56.9195076768375,13495120.8882747,0.0,1.0
2021-06-21,67.35,67.565,66.77,66.99,5310613,57.2168483885822,57.3995005400825,56.7241123519767,56.9110122279305,6251126.99533751,0.0,1.0
2021-06-22,67.05,67.6,66.775,67.238,4796795,56.9619849213724,57.4292346112569,56.7283600764302,57.1216993608239,5646311.39862763,0.0,1.0
2021-06-23,66.65,67.25,66.56,67.21,4246810,56.6221669650928,57.1318938995123,56.5457079249299,57.0979121038843,4998923.5960273,0.0,1.0
2021-06-24,67.18,68.2401,66.65,66.77,5053999,57.0724257571633,57.9730282957934,56.6221669650928,56.7241123519767,5949066.44172883,0.0,1.0
2021-06-25,67.88,68.0,66.88,67.14,8078383,57.6671071806527,57.7690525675366,56.8175622899536,57.0384439615354,9509071.37273525,0.0,1.0
2021-06-28,67.7,68.64,67.65,68.3,6580310,57.5141891003268,58.312761297584,57.4717118557919,58.0239160347463,7745688.39391789,0.0,1.0
2021-06-29,67.93,68.0295,67.5043,67.67,4348132,57.7095844251876,57.7941141418122,57.347933165217,57.4887027536059,5118189.80680591,0.0,1.0
2021-06-30,68.86,68.94,68.01,68.29,6010372,58.4996611735378,58.5676247647937,57.7775480164436,58.0154205858393,7074813.89836178,0.0,1.0
2021-07-01,69.13,69.375,68.41,68.75,5463979,58.7290382940265,58.9371767922478,58.1173659727232,58.4062112355609,6431654.24195988,0.0,1.0
2021-07-02,69.3,69.45,68.64,69.28,3969293,58.8734609254453,59.0008926590502,58.312761297584,58.8564700276314,4672258.10366981,0.0,1.0
2021-07-06,68.41,69.06,67.98,68.98,6169761,58.1173659727232,58.6695701516776,57.7520616697226,58.6016065604217,7262430.82331185,0.0,1.0
2021-07-07,68.36,68.43,67.8,68.4,6092473,58.0748887281882,58.1343568705372,57.5991435893967,58.1088705238162,7171455.05399565,0.0,1.0
2021-07-08,67.69,68.32,67.42,68.055,4982633,57.5056936514198,58.0409069325603,57.2763165309311,57.815777536525,5865061.46355601,0.0,1.0
2021-07-09,68.22,68.41,67.454,67.59,6419563,57.9559524434904,58.1173659727232,57.3052010572149,57.4207391623499,7556472.96603422,0.0,1.0
2021-07-12,68.07,69.06,67.75,68.23,7322466,57.8285207098855,58.6695701516776,57.5566663448618,57.9644478923973,8619280.84103307,0.0,1.0
2021-07-13,68.01,68.515,67.83,67.83,4518554,57.7775480164436,58.2065681862466,57.6246299361177,57.6246299361177,5318793.68526577,0.0,1.0
2021-07-14,67.93,68.11,67.43,68.07,5950122,57.7095844251876,57.8625025055135,57.2848119798381,57.8285207098855,7003893.57306806,0.0,1.0
2021-07-15,68.3,68.39,67.37,67.86,6126992,58.0239160347463,58.1003750749092,57.2338392863961,57.6501162828387,7212087.3977104,0.0,1.0
2021-07-16,68.63,68.97,68.35,68.39,5965490,58.304265848677,58.5931111115147,58.0663932792812,58.1003750749092,7021983.2586965,0.0,1.0
2021-07-19,68.23,69.07,67.665,68.61,6054350,57.9644478923973,58.6780656005846,57.4844550291524,58.287274950863,7126580.43887245,0.0,1.0
2021-07-20,69.16,69.77,68.27,68.32,9332631,58.7545246407475,59.2727470240739,57.9984296880253,58.0409069325603,10985447.7405196,0.0,1.0
2021-07-21,68.41,69.02,68.01,68.95,5816412,58.1173659727232,58.6355883560496,57.7775480164436,58.5761202137007,6846503.42045355,0.0,1.0
2021-07-22,68.65,68.805,67.82,68.01,2901519,58.321256746491,58.4529362045493,57.6161344872107,57.7775480164436,3415380.4369448,0.0,1.0
2021-07-23,69.02,69.34,68.64,68.88,3524311,58.6355883560496,58.9074427210733,58.312761297584,58.5166520713517,4148469.42002081,0.0,1.0
2021-07-26,68.75,69.3039,68.465,68.94,4314356,58.4062112355609,58.8767741505191,58.1640909417116,58.5676247647937,5078432.04901136,0.0,1.0
2021-07-27,68.93,69.05,68.29,68.53,5812998,58.5591293158867,58.6610747027706,58.0154205858393,58.2193113596071,6842484.79820371,0.0,1.0
2021-07-28,70.06,70.15,68.73,68.9,7097186,59.5191150423766,59.5955740825396,58.3892203377469,58.5336429691657,8354103.56498045,0.0,1.0
2021-07-29,69.83,70.4,69.77,70.25,7542735,59.3237197175158,59.8079603052143,59.2727470240739,59.6805285716095,8878559.66480276,0.0,1.0
2021-07-30,68.29,69.0,68.0,68.7,9619856,58.0154205858393,58.6185974582356,57.7690525675366,58.3637339910259,11323540.5277808,0.0,1.0
2021-08-02,68.35,68.6456,67.83,68.34,4243043,58.0663932792812,58.3175187489719,57.6246299361177,58.0578978303742,4994489.4571828,0.0,1.0
2021-08-03,69.83,69.84,68.21,68.65,5128404,59.3237197175158,59.3322151664228,57.9474569945834,58.321256746491,6036648.62933845,0.0,1.0
2021-08-04,69.24,69.99,69.03,69.49,6846307,58.8224882320034,59.4596469000277,58.6440838049566,59.0348744546782,8058793.68465905,0.0,1.0
2021-08-05,69.3,69.33,68.51,69.24,5532345,58.8734609254453,58.8989472721663,58.2023204617931,58.8224882320034,6512127.91762845,0.0,1.0
2021-08-06,68.78,69.24,68.67,69.14,3857850,58.4316975822818,58.8224882320034,58.3382476443049,58.7375337429335,4541078.4553427,0.0,1.0
2021-08-09,68.46,69.27,68.11,68.78,5160142,58.1598432172581,58.8479745787244,57.8625025055135,58.4316975822818,6074007.45563176,0.0,1.0
2021-08-10,69.24,69.27,67.95,68.26,5928258,58.8224882320034,58.8479745787244,57.7265753230016,57.9899342391183,6978157.44041707,0.0,1.0
2021-08-11,69.84,70.85,69.36,69.37,9529890,59.3322151664228,60.1902555060289,58.9244336188873,58.9329290677943,11217641.4740816,0.0,1.0
2021-08-12,70.88,71.0,69.74,70.25,5907932,60.2157418527499,60.3176872396338,59.2472606773529,59.6805285716095,6954231.68884992,0.0,1.0
2021-08-13,71.16,71.39,70.76,70.88,4341264,60.4536144221456,60.6490097470064,60.113796465866,60.2157418527499,5110105.47827284,0.0,1.0
2021-08-16,71.71,71.85,71.05,71.27,8874572,60.9208641120301,61.039800396728,60.3601644841687,60.5470643601225,10446266.1092545,0.0,1.0
2021-08-17,73.03,73.09,71.01,71.265,9000069,62.0422633677529,62.0932360611948,60.3261826885408,60.542816635669,10593988.7327132,0.0,1.0
2021-08-18,71.96,73.3399,71.9,72.62,8135287,61.1332503347049,62.3055373293805,61.0822776412629,61.6939499625663,9576053.1186359,0.0,1.0
2021-08-19,71.67,72.33,71.51,71.61,5209470,60.8868823164021,61.4475819442635,60.7509551338903,60.8359096229602,6132071.48560834,0.0,1.0
2021-08-20,72.44,72.89,71.44,71.67,5646464,61.5410318822404,61.923327083055,60.6914869915413,60.8868823164021,6646457.48778935,0.0,1.0
2021-08-23,72.55,73.04,72.46,72.68,5356262,61.6344818202173,62.0507588166599,61.5580227800544,61.7449226560082,6304860.47134305,0.0,1.0
2021-08-24,72.25,72.69,71.89,72.63,4177372,61.3796183530076,61.7534181049152,61.0737821923559,61.7024454114732,4917188.06826389,0.0,1.0
2021-08-25,71.41,71.96,70.92,71.95,4989215,60.6660006448204,61.1332503347049,60.2497236483778,61.1247548857979,5872809.14125034,0.0,1.0
2021-08-26,71.43,72.36,71.14,71.54,6566865,60.6829915426344,61.4730682909845,60.4366235243316,60.7764414806113,7729862.27319466,0.0,1.0
2021-08-27,71.28,72.45,71.16,71.31,5493114,60.5555598090295,61.5495273311474,60.4536144221456,60.5810461557505,6465949.07478034,0.0,1.0
2021-08-30,72.01,72.2,71.15,71.3,4494298,61.1757275792398,61.3371411084726,60.4451189732386,60.5725507068435,5290241.92741807,0.0,1.0
2021-08-31,72.78,72.83,71.84,72.19,7564552,61.8298771450781,61.8723543896131,61.031304947821,61.3286456595656,8904240.47371451,0.0,1.0
2021-09-01,71.87,72.72,71.35,72.6812,5970753,61.056791294542,61.7789044516362,60.6150279513784,61.745942109877,7028178.34038979,0.0,1.0
2021-09-02,72.34,72.38,71.41,72.01,6774539,61.4560773931705,61.4900591887985,60.6660006448204,61.1757275792398,7974315.51195066,0.0,1.0
2021-09-03,71.96,72.37,71.75,72.16,4174385,61.1332503347049,61.4815637398915,60.9548459076581,61.3031593128447,4913672.06807048,0.0,1.0
2021-09-07,71.19,71.3,70.33,71.08,6775505,60.4791007688666,60.5725507068435,59.7484921628654,60.3856508308897,7975452.59135703,0.0,1.0
2021-09-08,71.88,71.91,71.12,71.19,4510030,61.0652867434489,61.0907730901699,60.4196326265177,60.4791007688666,5308760.07775036,0.0,1.0
2021-09-09,70.61,71.68,70.58,71.64,7013695,59.9863647322611,60.8953777653091,59.9608783855401,60.8613959696812,8255826.23918629,0.0,1.0
2021-09-10,70.99,71.44,70.25,70.98,5089696,60.3091917907268,60.6914869915413,59.6805285716095,60.3006963418198,5991085.41022691,0.0,1.0
2021-09-13,71.15,71.9,70.82,71.24,11048122,60.4451189732386,61.0822776412629,60.1647691593079,60.5215780134015,13004753.6286267,0.0,1.0
2021-09-14,70.45,71.07,70.11,70.77,5490336,60.4536144221456,60.985640553327,60.161858156659,60.7282085543683,6398197.6081534,0.71,1.0
2021-09-15,71.76,72.485,70.42,70.58,7723658,61.5777341509321,62.1998614817491,60.4278712222497,60.5651682883611,9000813.45509545,0.0,1.0
2021-09-16,71.33,71.86,70.81,71.8,5306926,61.2087482857579,61.6635448172517,60.7625328208961,61.61205841746,6184459.61045865,0.0,1.0
2021-09-17,71.61,71.76,70.44,70.83,10888341,61.4490181514528,61.5777341509321,60.4450333555136,60.77969495416,12688796.70442,0.0,1.0
2021-09-20,70.96,71.92,70.33,70.93,9594935,60.8912488203755,61.7150312170435,60.3506416225621,60.8655056204796,11181517.8829469,0.0,1.0
2021-09-21,71.73,72.06,71.11,71.28,5896216,61.5519909510363,61.8351661498909,61.0199648198548,61.1658429525981,6871192.42034655,0.0,1.0
2021-09-22,71.38,72.18,71.085,72.07,6556960,61.2516536189177,61.9381389494744,60.998512153275,61.8437472165228,7641194.59879278,0.0,1.0
2021-09-23,71.69,72.11,71.3,71.48,5263484,61.5176666845084,61.8780714830507,61.1830050858621,61.3374642852373,6133834.20237918,0.0,1.0
2021-09-24,71.19,71.87,71.18,71.63,5023626,61.0886133529105,61.6721258838837,61.0800322862786,61.4661802847167,5854314.17265851,0.0,1.0
2021-09-27,70.41,71.29,70.29,71.11,5560476,60.4192901556178,61.1744240192301,60.3163173560343,61.0199648198548,6479935.69854274,0.0,1.0
2021-09-28,69.97,70.8,69.67,70.0,6392310,60.0417232238116,60.7539517542641,59.7842912248529,60.0674664237075,7449318.68515426,0.0,1.0
2021-09-29,70.94,71.4,69.95,70.16,5436814,60.8740866871116,61.2688157521816,60.0245610905477,60.2047634898188,6335825.40864073,0.0,1.0
2021-09-30,69.85,71.568,69.8,71.21,6049919,59.9387504242281,61.4129776715985,59.8958450910683,61.1057754861744,7050311.17864587,0.0,1.0
2021-10-01,68.56,69.41,67.635,68.6035,9343666,58.8317928287055,59.561183492422,58.0380441652494,58.8691204685545,10888699.9725671,0.0,1.0
2021-10-04,67.56,69.025,67.3,68.2,7560253,57.9736861655097,59.2308124270916,57.7505784330788,58.522874429955,8810388.41004167,0.0,1.0
2021-10-05,67.4,68.1298,67.24,67.45,7236740,57.8363890993984,58.4626353421987,57.699092033287,57.8792944325581,8433380.49963208,0.0,1.0
2021-10-06,67.48,67.71,66.88,67.385,6398576,57.905037632454,58.1024021649891,57.3901736345365,57.8235174994504,7456620.80768605,0.0,1.0
2021-10-07,68.14,68.32,67.15,67.5,5349386,58.4713880301633,58.6258472295385,57.6218624335994,57.9221997657179,6233940.63865841,0.0,1.0
2021-10-08,68.05,68.41,67.82,68.05,4259030,58.3941584304756,58.7030768292261,58.1967938979406,58.3941584304756,4963287.41247414,0.0,1.0
2021-10-11,68.08,68.447,67.85,68.23,3315630,58.4199016303715,58.7348267757644,58.2225370978365,58.5486176298509,3863890.28568045,0.0,1.0
2021-10-12,67.37,68.34,67.29,68.19,8855983,57.8106458995025,58.6430093628024,57.7419973664468,58.514293363323,10320375.5195396,0.0,1.0
2021-10-13,67.63,67.96,67.2,67.58,4760990,58.0337536319334,58.316928830788,57.6647677667592,57.9908482987736,5548249.65729643,0.0,1.0
2021-10-14,68.15,68.73,68.0,68.21,7165942,58.4799690967952,58.9776709614488,58.3512530973158,58.531455496587,8350875.60480197,0.0,1.0
2021-10-15,67.63,68.6,67.6,68.3,4327067,58.0337536319334,58.8661170952333,58.0080104320375,58.6086850962746,5042574.75857935,0.0,1.0
2021-10-18,65.9,67.585,65.78,67.5,7576379,56.5492291046046,57.9951388320896,56.4462563050211,57.9221997657179,8829180.94562221,0.0,1.0
2021-10-19,66.9,66.99,65.86,66.0,5889664,57.4073357678004,57.4845653674881,56.5149048380768,56.6350397709242,6863557.00591498,0.0,1.0
2021-10-20,66.86,67.31,66.8,66.91,4878516,57.3730115012726,57.7591594997107,57.3215251014809,57.4159168344324,5685209.32098475,0.0,1.0
2021-10-21,66.99,67.19,66.52,67.09,5013677,57.4845653674881,57.6561867001272,57.081255235786,57.5703760338076,5842720.04289969,0.0,1.0
2021-10-22,67.24,67.27,66.51,67.12,4501244,57.699092033287,57.7248352331829,57.0726741691541,57.5961192337035,5245553.02162105,0.0,1.0
2021-10-25,67.67,67.97,66.75,67.24,6069874,58.0680778984612,58.32550989742,57.2786197683211,57.699092033287,7073565.86347221,0.0,1.0
2021-10-26,67.73,68.39,67.7,67.97,4948742,58.119564298253,58.6859146959622,58.0938210983571,58.32550989742,5767047.63201528,0.0,1.0
2021-10-27,66.77,67.97,66.6,67.96,4887672,57.295781901585,58.32550989742,57.1499037688417,58.316928830788,5695879.32320323,0.0,1.0
2021-10-28,67.34,67.66,66.67,66.7,5884835,57.7849026996066,58.0594968318293,57.2099712352654,57.2357144351613,6857929.50037619,0.0,1.0
2021-10-29,64.88,65.9,64.055,65.9,14181127,55.6739603081449,56.5492291046046,54.9660223110083,56.5492291046046,16526065.5909437,0.0,1.0
2021-11-01,65.64,65.945,64.68,64.82,7131090,56.3261213721737,56.5878439044484,55.5023389755057,55.6224739083531,8310260.60727916,0.0,1.0
2021-11-02,65.9,66.08,64.64,65.717,8605020,56.5492291046046,56.7036883039799,55.4680147089779,56.3921955852398,10027914.2081855,0.0,1.0
2021-11-03,67.41,67.56,65.53,65.95,8654113,57.8449701660303,57.9736861655097,56.2317296392222,56.5921344377644,10085125.0446765,0.0,1.0
2021-11-04,66.47,67.15,65.965,67.12,6522917,57.0383499026262,57.6218624335994,56.6050060377124,57.5961192337035,7601522.37451099,0.0,1.0
2021-11-05,66.32,66.87,65.76,65.91,6519261,56.9096339031469,57.3815925679046,56.4290941717572,56.5578101712366,7597261.83190386,0.0,1.0
2021-11-08,65.97,66.42,65.51,65.97,5217775,56.6092965710283,56.9954445694664,56.2145675059583,56.6092965710283,6080566.93158354,0.0,1.0
2021-11-09,66.15,66.85,65.89,66.09,5380640,56.7637557704036,57.3644304346406,56.5406480379727,56.7122693706118,6270362.68423909,0.0,1.0
2021-11-10,67.32,67.89,66.56,66.56,6888138,57.7677405663427,58.2568613643643,57.1155795023139,57.1155795023139,8027134.96518802,0.0,1.0
2021-11-11,67.43,67.49,66.75,67.0,3513722,57.8621322992942,57.913618699086,57.2786197683211,57.49314643412,4094738.04446868,0.0,1.0
2021-11-12,67.48,67.77,67.2,67.66,6208707,57.905037632454,58.1538885647808,57.6647677667592,58.0594968318293,7235355.77369496,0.0,1.0
2021-11-15,67.2,67.825,67.005,67.47,4911032,57.6647677667592,58.2010844312566,57.497436967436,57.8964565658221,5723102.04620716,0.0,1.0
2021-11-16,66.89,68.03,66.82,67.39,6474193,57.3987547011685,58.3769962972117,57.3386872347448,57.8278080327664,7544741.55449202,0.0,1.0
2021-11-17,67.46,67.55,66.5101,66.89,7771460,57.8878754991901,57.9651050988777,57.0727599798204,57.3987547011685,9056519.81661229,0.0,1.0
2021-11-18,67.79,68.275,67.3648,67.54,8873849,58.1710506980447,58.5872324296947,57.8061837448539,57.9565240322458,10341195.77507,0.0,1.0
2021-11-19,68.69,68.9,67.78,68.188,8629077,58.943346694921,59.1235490941921,58.1624696314128,58.5125771499967,10055949.1845256,0.0,1.0
2021-11-22,69.97,70.36,67.95,68.7,8952034,60.0417232238116,60.376384822458,58.3083477641561,58.9519277615529,10432309.1568363,0.0,1.0
2021-11-23,70.63,70.87,69.71,69.87,7100576,60.6080736215209,60.8140192206879,59.8186154913807,59.955912557492,8274700.92535528,0.0,1.0
2021-11-24,70.07,71.03,69.51,70.74,6737533,60.1275338901312,60.9513162867992,59.6469941587415,60.7024653544724,7851626.48068435,0.0,1.0
2021-11-26,70.27,70.74,69.7,69.7,5659473,60.2991552227704,60.7024653544724,59.8100344247487,59.8100344247487,6595302.4754785,0.0,1.0
2021-11-29,70.65,71.32,70.21,70.4,8902529,60.6252357547848,61.200167219126,60.2476688229786,60.4107090889858,10374618.1935525,0.0,1.0
2021-11-30,68.93,70.9,68.64,70.47,15465600,59.149292294088,60.8397624205837,58.9004413617612,60.4707765554095,18022934.2846516,0.0,1.0
2021-12-01,68.93,70.02,68.65,69.03,8518463,59.149292294088,60.0846285569714,58.9090224283931,59.2351029604075,9927044.46353433,0.0,1.0
2021-12-02,69.67,70.285,68.83,69.17,9411737,59.7842912248529,60.3120268227183,59.0634816277684,59.355237893255,10968026.9407863,0.0,1.0
2021-12-03,69.56,70.46,69.305,70.0,8328150,59.6898994919013,60.4621954887776,59.4710822927864,60.0674664237075,9705262.01134917,0.0,1.0
2021-12-06,69.5,70.795,69.42,69.46,7049396,59.6384130921096,60.7496612209482,59.5697645590539,59.6040888255817,8215057.99028077,0.0,1.0
2021-12-07,69.65,69.895,68.91,69.6034,6438087,59.767129091589,59.9773652240719,59.132130160824,59.727141321084,7502665.20017782,0.0,1.0
2021-12-08,69.71,70.481,68.91,69.91,6386939,59.8186154913807,60.4802157287047,59.132130160824,59.9902368240199,7443059.55650468,0.0,1.0
2021-12-09,70.3,70.7261,69.24,69.89,5829257,60.3248984226662,60.690537671854,59.4153053596787,59.973074690756,6793161.32832517,0.0,1.0
2021-12-10,70.25,70.94,69.6,70.18,5352469,60.2819930895064,60.8740866871116,59.7242237584292,60.2219256230827,6237533.43210967,0.0,1.0
2021-12-13,70.61,70.88,69.6,70.12,6883573,60.5909114882569,60.8226002873198,59.7242237584292,60.170439223291,8021815.11371059,0.0,1.0
2021-12-14,70.52,70.795,69.76,69.87,7244892,61.1229376194383,61.3612928072623,60.4642105549067,60.5595526300363,8358724.2979225,0.71,1.0
2021-12-15,71.21,71.415,69.94,70.55,8040344,61.7209924543421,61.8986754125381,60.6202248596642,61.1489400035646,9276469.37407146,0.0,1.0
2021-12-16,72.31,72.835,71.06,71.35,10529967,62.6744132056379,63.1294549278473,61.5909805337108,61.8423369135979,12148847.9081844,0.0,1.0
2021-12-17,72.21,72.695,71.65,72.22,12292452,62.5877385918838,63.0081104685915,62.1023607548604,62.5964060532592,14182297.9850419,0.0,1.0
2021-12-20,72.47,72.52,71.45,72.0,7616931,62.8130925876446,62.8564298945217,61.9290115273521,62.405721903,8787960.70739206,0.0,1.0
2021-12-21,71.84,72.59,71.63,72.47,8786714,62.2670425209933,62.9171021241496,62.0850258321096,62.8130925876446,10137586.5659137,0.0,1.0
2021-12-22,72.43,72.46,70.66,71.59,6015407,62.7784227421429,62.8044251262692,61.2442820786942,62.0503559866079,6940217.83248019,0.0,1.0
2021-12-23,72.48,72.82,72.18,72.57,5096606,62.82176004902,63.1164537357842,62.5617362077575,62.8997672013988,5880160.03677316,0.0,1.0
2021-12-27,72.87,72.88,71.92,72.28,4298895,63.1597910426613,63.1684585040367,62.3363822119967,62.6484108215117,4959808.66115292,0.0,1.0
2021-12-28,72.97,73.39,72.79,72.87,3802887,63.2464656564154,63.6104990341829,63.0904513516579,63.1597910426613,4387544.21310264,0.0,1.0
2021-12-29,73.64,73.73,72.61,73.0,5893958,63.8271855685683,63.9051927209471,62.9344370469004,63.2724680405417,6800097.21960447,0.0,1.0
2021-12-30,73.36,74.12,73.26,73.6635,3238746,63.5844966500567,64.2432237145884,63.4978220363025,63.8475541028006,3736671.97316389,0.0,1.0
2021-12-31,72.61,73.48,72.45,73.25,5734712,62.9344370469004,63.6885061865617,62.7957576648938,63.4891545749271,6616368.6823748,0.0,1.0
2022-01-03,72.58,72.69,71.61,72.27,6622776,62.9084346627742,63.0037767379038,62.0676909093588,62.6397433601363,7640963.96066331,0.0,1.0
2022-01-04,72.21,73.395,72.18,72.605,6784101,62.5877385918838,63.6148327648706,62.5617362077575,62.9301033162127,7827091.1240996,0.0,1.0
2022-01-05,72.18,73.045,71.97,72.44,7799519,62.5617362077575,63.3114716167311,62.3797195188738,62.7870902035183,8998619.8520845,0.0,1.0
2022-01-06,71.59,72.09,71.34,71.6754,7368416,62.0503559866079,62.4837290553788,61.8336694522225,62.124376106754,8501238.92204341,0.0,1.0
2022-01-07,71.26,71.745,70.83,71.38,7119572,61.7643297612192,62.1847016379269,61.3916289220763,61.8683392977242,8214137.55611659,0.0,1.0
2022-01-10,72.09,72.25,71.4198,71.99,10362344,62.4837290553788,62.6224084373854,61.9028357939983,62.3970544416246,11955454.4879663,0.0,1.0
2022-01-11,72.37,72.57,71.47,72.15,8807660,62.7264179738904,62.8997672013988,61.9463464501029,62.5357338236313,10161752.811476,0.0,1.0
2022-01-12,72.25,72.52,71.66,71.96,7206244,62.6224084373854,62.8564298945217,62.1110282162358,62.3710520574983,8314134.54052292,0.0,1.0
2022-01-13,71.88,72.46,71.45,71.99,6711260,62.301712366495,62.8044251262692,61.9290115273521,62.3970544416246,7743051.52260038,0.0,1.0
2022-01-14,71.77,72.14,71.16,72.07,8344773,62.2063702913654,62.5270663622558,61.677655147465,62.4663941326279,9627701.39786039,0.0,1.0
2022-01-18,70.43,71.52,70.07,71.42,8955358,61.0449304670596,61.98968375698,60.7329018575446,61.9030091432258,10332157.9550385,0.0,1.0
2022-01-19,69.07,70.65,69.01,70.28,8177223,59.8661557200029,61.2356146173188,59.8141509517504,60.9149185464283,9434392.20068852,0.0,1.0
2022-01-20,67.81,69.31,67.77,69.07,8639754,58.7740555867004,60.0741747930129,58.7393857411988,59.8661557200029,9968032.88273629,0.0,1.0
2022-01-21,68.51,69.07,67.69,68.12,14843171,59.3807778829796,59.8661557200029,58.6700460501954,59.0427468893383,17125165.4401361,0.0,1.0
2022-01-24,68.57,69.34,66.78,68.54,12910022,59.4327826512321,60.1001771771392,57.8813070650325,59.4067802671058,14894813.4186284,0.0,1.0
2022-01-25,68.84,69.37,67.89,68.05,9239384,59.6668041083683,60.1261795612654,58.8433952777038,58.9820746597104,10659850.2142801,0.0,1.0
2022-01-26,67.34,68.56,66.96,67.31,11280359,58.3666849020558,59.4241151898567,58.03732136979,58.3406825179296,13014605.4437511,0.0,1.0
2022-01-27,67.27,68.69,67.22,67.41,9325110,58.3060126724279,59.5367921877371,58.2626753655508,58.4273571316838,10758755.7603067,0.0,1.0
2022-01-28,68.86,68.87,67.02,67.37,11514071,59.6841390311192,59.6928064924946,58.0893261380425,58.3926872861821,13284248.4105636,0.0,1.0
2022-01-31,68.68,68.85,68.19,68.64,9252701,59.5281247263617,59.6754715697438,59.1034191189663,59.49345488086,10675214.5746426,0.0,1.0
2022-02-01,68.47,68.8,67.91,68.79,10463736,59.3461080374779,59.6321342628667,58.8607302004546,59.6234668014913,12072434.530459,0.0,1.0
2022-02-02,65.82,66.01,64.015,65.5,18364961,57.0492307729925,57.2139125391254,55.4847539947298,56.7718720089792,21188396.699509,0.0,1.0
2022-02-03,65.39,66.38,65.07,65.58,12479462,56.6765299338496,57.5346086100158,56.3991711698363,56.8412116999825,14398058.9696024,0.0,1.0
2022-02-04,63.9,65.61,63.8722,64.95,12392843,55.3850781889125,56.8672140841088,55.3609826462888,56.2951616333313,14298123.1334351,0.0,1.0
2022-02-07,63.76,64.22,63.28,63.99,14361359,55.2637337296567,55.6624369529258,54.8476955836367,55.4630853412913,16569279.490224,0.0,1.0
2022-02-08,63.7,64.34,63.475,63.825,12044784,55.2117289614042,55.7664464894308,55.0167110804573,55.3200722285969,13896553.4177774,0.0,1.0
2022-02-09,63.38,63.98,63.3,63.89,13164759,54.9343701973908,55.4544178799158,54.8650305063875,55.3764107275371,15188713.7764916,0.0,1.0
2022-02-10,61.79,63.11,61.71,63.11,14977958,53.5562438386996,54.7003487402546,53.4869041476963,54.7003487402546,17280674.6419219,0.0,1.0
2022-02-11,62.07,62.88,61.76,62.04,13195449,53.7989327572113,54.50099712862,53.5302414545733,53.772930373085,15224122.0681132,0.0,1.0
2022-02-14,61.11,62.15,60.82,62.09,11343489,52.9668564651713,53.8682724482146,52.7155000852842,53.8162676799621,13087441.0726228,0.0,1.0
2022-02-15,61.33,61.515,60.97,61.115,10515418,53.1575406154304,53.3178886508756,52.8455120059154,52.971190195859,12132062.1396995,0.0,1.0
2022-02-16,61.9,62.25,61.16,61.2,21855867,53.6515859138292,53.9549470619688,53.0101937720483,53.04486361755,25215995.8416305,0.0,1.0
2022-02-17,61.29,61.7,60.92,61.57,13338233,53.1228707699288,53.4782366863208,52.8021746990383,53.3655596884404,15388857.7315509,0.0,1.0
2022-02-18,61.05,61.66,60.9839,61.4,11930675,52.9148516969188,53.4435668408192,52.8575597772273,53.2182128450583,13764901.2591377,0.0,1.0
2022-02-22,60.98,61.29,60.69,60.8935,10779511,52.8541794672908,53.1228707699288,52.6028230874038,52.7792059263935,12436756.8923626,0.0,1.0
2022-02-23,61.35,61.63,60.8,60.97,9674356,53.1748755381813,53.4175644566929,52.6981651625333,52.8455120059154,11161694.9657707,0.0,1.0
2022-02-24,60.61,61.27,60.073,60.71,14849947,52.5334833964004,53.1055358471779,52.0680407205406,52.6201580101546,17132983.1848096,0.0,1.0
2022-02-25,61.12,61.68,60.78,60.89,13132971,52.9755239265467,53.46090176357,52.6808302397825,52.7761723149121,15152038.6779556,0.0,1.0
2022-02-28,60.4,60.47,59.18,60.25,13490569,52.3514667075167,52.4121389371446,51.2940364197158,52.2214547868854,15564613.922899,0.0,1.0
2022-03-01,60.26,60.86,59.87,59.94,10694894,52.2301222482608,52.7501699307858,51.8920912546196,51.9527634842475,12339130.8443943,0.0,1.0
2022-03-02,61.24,61.505,60.2,60.44,14342157,53.0795334630517,53.3092211895002,52.1781174800083,52.3861365530183,16547125.367848,0.0,1.0
2022-03-03,61.71,62.0,61.35,61.54,13023093,53.4869041476963,53.7382605275833,53.1748755381813,53.3395573043142,15025267.9947754,0.0,1.0
2022-03-04,61.86,62.23,61.0,61.08,9384636,53.6169160683275,53.9376121392179,52.8715143900417,52.940854081045,10827433.3089242,0.0,1.0
2022-03-07,60.26,62.25,58.895,58.97,18455207,52.2301222482608,53.9549470619688,51.0470137705165,51.1120197308321,21292517.1519588,0.0,1.0
2022-03-08,59.54,60.65,59.035,60.23,13889652,51.6060650292308,52.5681532419021,51.1683582297723,52.2041198641346,16025052.0866409,0.0,1.0
2022-03-09,59.0,60.3,58.92,60.01,13681985,51.1380221149583,52.2647920937625,51.068682423955,52.0134357138754,15785458.2874819,0.0,1.0
2022-03-10,57.92,58.7,57.32,58.59,13243687,50.2019362864133,50.8779982736958,49.6818886038883,50.7826561985663,15279776.1955569,0.0,1.0
2022-03-11,58.0,59.185,57.955,58.31,13007627,50.2712759774167,51.2983701504035,50.2322724012273,50.5399672800546,15007424.2463811,0.0,1.0
2022-03-14,58.15,58.76,57.7039,57.91,12539112,51.0340125784533,51.5693650749771,50.6425031543562,50.8233820880178,14287517.7937282,0.73,1.0
2022-03-15,58.32,58.79,57.655,58.425,10794636,51.1832091758452,51.5956938862815,50.59958719193,51.2753600154108,12299798.7358928,0.0,1.0
2022-03-16,57.97,58.67,57.185,58.67,13871643,50.8760397106266,51.4903786410638,50.1871024814936,51.4903786410638,15805851.8171578,0.0,1.0
2022-03-17,59.2,59.345,57.71,58.12,12471954,51.955520974109,52.0827768954138,50.6478566793214,51.0076837671489,14210995.5392024,0.0,1.0
2022-03-18,59.42,59.55,58.48,59.22,18030746,52.1485989236749,52.2626904393275,51.3236295028022,51.9730735149786,20544884.2237946,0.0,1.0
2022-03-21,59.66,60.522,59.27,59.34,7893610,52.3592294141105,53.1157439255916,52.0169548671527,52.0783887601964,8994264.77183956,0.0,1.0
2022-03-22,59.98,60.12,59.3,59.96,8720394,52.6400700680246,52.762937854112,52.0432836784571,52.622517527155,9936332.36893653,0.0,1.0
2022-03-23,58.85,60.3,58.795,60.0,9088932,51.6483515088904,52.9209107219387,51.6000820214989,52.6576226088942,10356257.8973683,0.0,1.0
2022-03-24,59.14,59.54,58.77,58.97,7940013,51.9028633515001,52.2539141688927,51.5781413454119,51.7536667541082,9047138.02858871,0.0,1.0
2022-03-25,58.91,59.435,58.8,59.18,9230612,51.7010091314993,52.1617633293272,51.6044701567164,51.9379684332394,10517693.2143999,0.0,1.0
2022-03-28,59.18,59.365,58.675,58.95,10549408,51.9379684332394,52.1003294362834,51.4947667762812,51.7361142132386,12020377.0819894,0.0,1.0
2022-03-29,60.53,60.555,59.6,59.7,8051092,53.1227649419395,53.1447056180265,52.3065717915016,52.3943344958498,9173705.45928153,0.0,1.0
2022-03-30,59.66,60.74,59.41,60.42,8613991,52.3592294141105,53.3070666210706,52.1398226532401,53.0262259671565,9815092.94179001,0.0,1.0
2022-03-31,59.45,60.02,59.42,59.97,8226293,52.1749277349794,52.6751751497639,52.1485989236749,52.6312937975898,9373335.81627802,0.0,1.0
2022-04-01,59.67,59.69,58.58,59.44,8550985,52.3680056845453,52.385558225415,51.4113922071504,52.1661514645446,9743301.62625574,0.0,1.0
2022-04-04,60.67,60.85,59.24,59.675,9041750,53.2456327280269,53.4036055958536,51.9906260558483,52.3723938197627,10302497.0198401,0.0,1.0
2022-04-05,59.75,61.19,59.69,60.35,7027569,52.4382158480239,53.7019987906373,52.385558225415,52.9647920741128,8007466.32888776,0.0,1.0
2022-04-06,60.82,61.0172,59.91,59.99,7155259,53.3772767845491,53.5503448375237,52.5786361749809,52.6488463384594,8152960.93385511,0.0,1.0
2022-04-07,60.99,61.545,60.52,60.8,9370094,53.526473381941,54.0135563910733,53.1139886715047,53.3597242436795,10676624.0507227,0.0,1.0
2022-04-08,62.3,62.82,61.23,61.28,10653602,54.6761648089019,55.1325308715123,53.7371038723766,53.7809852245507,12139099.4946291,0.0,1.0
2022-04-11,61.89,63.06,61.84,62.82,8094320,54.3163377210744,55.3431613619478,54.2724563689003,55.1325308715123,9222961.0061805,0.0,1.0
2022-04-12,61.63,62.47,61.21,62.38,7750646,54.0881546897692,54.8253614062937,53.7195513315069,54.7463749723804,8831366.41876141,0.0,1.0
2022-04-13,62.06,62.11,61.29,61.62,6879571,54.4655343184663,54.5094156706404,53.7897614949855,54.0793784193344,7838832.05411327,0.0,1.0
2022-04-14,61.82,62.36,61.5,62.07,9750004,54.2549038280307,54.7288224315107,53.9740631741166,54.4743105889011,11109507.2473171,0.0,1.0
2022-04-18,61.58,62.21,61.37,61.7,5981221,54.0442733375951,54.5971783749885,53.859971658464,54.1495885828129,6815219.56783867,0.0,1.0
2022-04-19,62.78,63.0,61.58,61.6,6178906,55.097425789773,55.290503739339,54.0442733375951,54.0618258784648,7040469.0077554,0.0,1.0
2022-04-20,63.6,64.155,62.98,63.0,7614247,55.8170799654279,56.3041629745602,55.2729511984693,55.290503739339,8675948.46416089,0.0,1.0
2022-04-21,63.75,64.28,63.17,63.55,6674128,55.9487240219501,56.4138663549954,55.4397003367308,55.7731986132538,7604742.86836417,0.0,1.0
2022-04-22,62.25,63.86,62.17,63.78,7661957,54.6322834567278,56.0452629967331,54.5620732932492,55.9750528332546,8730310.96398853,0.0,1.0
2022-04-25,62.65,62.735,61.33,62.48,7457874,54.9833342741204,55.0579325728163,53.8248665767247,54.8341376767285,8497771.4114351,0.0,1.0
2022-04-26,61.77,62.87,61.75,62.4,6911636,54.2110224758566,55.1764122236863,54.193469934987,54.76392751325,7875368.0750098,0.0,1.0
2022-04-27,61.59,62.05,61.17,61.79,7863204,54.0530496080299,54.4567580480315,53.6844462497677,54.2285750167263,8959619.07555453,0.0,1.0
2022-04-28,61.56,61.64,60.605,61.44,10787454,54.0267207967255,54.096930960204,53.1885869702006,53.9214055515077,12291615.3052963,0.0,1.0
2022-04-29,59.34,62.06,59.27,61.56,10455777,52.0783887601964,54.4655343184663,52.0169548671527,54.0267207967255,11913690.5336482,0.0,1.0
2022-05-02,60.31,60.425,59.15,59.55,9473976,52.9296869923735,53.0306141023739,51.9116396219349,52.2626904393275,10794990.9592764,0.0,1.0
2022-05-03,60.33,60.83,59.63,60.61,10384426,52.9472395332432,53.3860530549839,52.3329006028061,53.192975105418,11832390.6232478,0.0,1.0
2022-05-04,62.08,62.31,60.27,60.65,8017263,54.4830868593359,54.6849410793367,52.8945819106343,53.2280801871573,9135159.47297533,0.0,1.0
2022-05-05,61.35,62.38,60.715,61.75,8767258,53.8424191175944,54.7463749723804,53.2851259449836,54.193469934987,9989730.90576156,0.0,1.0
2022-05-06,61.18,61.4,60.39,61.13,7468253,53.6932225202025,53.8863004697684,52.9998971558521,53.6493411680284,8509597.61947767,0.0,1.0
2022-05-09,61.68,62.39,60.73,60.8,9294018,54.1320360419433,54.7551512428152,53.2982903506358,53.3597242436795,10589940.3044035,0.0,1.0
2022-05-10,61.78,62.54,61.56,61.88,9721805,54.2197987462914,54.8867952993374,54.0267207967255,54.3075614506396,11077376.2866665,0.0,1.0
2022-05-11,60.56,61.57,60.29,60.305,10224207,53.1490937532439,54.0354970671603,52.9121344515039,52.9252988571561,11649831.2989995,0.0,1.0
2022-05-12,62.48,62.5,60.63,60.7,9727877,54.8341376767285,54.8516902175982,53.2105276462876,53.2719615393313,11084294.9431107,0.0,1.0
2022-05-13,62.37,62.61,61.56,62.6,9515192,54.7375987019456,54.9482291923811,54.0267207967255,54.9394529219463,10841953.9605947,0.0,1.0
2022-05-16,62.24,62.74,61.935,62.37,6157495,54.623507186293,55.0623207080337,54.3558309380311,54.7375987019456,7016072.5398491,0.0,1.0
2022-05-17,63.18,63.22,61.8,62.42,5607743,55.4484766071656,55.4835816889049,54.2373512871611,54.7814800541196,6389665.22471087,0.0,1.0
2022-05-18,63.22,63.925,62.6901,63.14,9583929,55.4835816889049,56.1023087545594,55.018527118564,55.4133715254264,10920275.3848381,0.0,1.0
2022-05-19,63.27,63.58,62.81,63.09,8833573,55.527463041079,55.7995274245583,55.1237546010775,55.3694901732523,10065292.6155933,0.0,1.0
2022-05-20,63.84,63.9,62.725,63.37,6814570,56.0277104558635,56.0803680784724,55.0491563023815,55.6152257454271,7764767.56341328,0.0,1.0
2022-05-23,63.66,64.83,63.59,64.388,7256768,55.8697375880368,56.8965612289102,55.8083036949931,56.5086500756914,8268623.96036954,0.0,1.0
2022-05-24,64.35,64.41,63.43,63.94,8263187,56.4753002480391,56.527957870648,55.667883368036,56.1154731602116,9415374.17445536,0.0,1.0
2022-05-25,65.01,65.19,64.01,64.45,7112390,57.0545340967369,57.2125069645636,56.1769070532553,56.5630629523872,8104114.44454236,0.0,1.0
2022-05-26,64.47,65.46,64.46,65.16,5730796,56.5806154932569,57.4494662663036,56.571839222822,57.1861781532591,6529876.26414265,0.0,1.0
2022-05-27,64.8,64.84,63.9,64.43,6436149,56.8702324176058,56.905337499345,56.0803680784724,56.5455104115176,7333580.9872809,0.0,1.0
2022-05-31,64.85,65.03,63.67,64.5,13781917,56.9141137697799,57.0720866376065,55.8785138584716,56.6069443045613,15703614.7670732,0.0,1.0
2022-06-01,64.77,65.34,64.27,65.27,5797686,56.8439036063013,57.3441510210858,56.4050900845605,57.2827171280421,6606093.14977399,0.0,1.0
2022-06-02,63.46,64.72,62.31,64.64,7859953,55.6942121793405,56.8000222541273,54.6849410793367,56.7298120906487,8955914.76855516,0.0,1.0
2022-06-03,63.45,64.12,63.24,63.45,5228730,55.6854359089057,56.2734460280383,55.5011342297745,55.6854359089057,5957804.10236389,0.0,1.0
2022-06-06,62.03,63.02,61.65,62.575,7865977,54.4392055071618,55.3080562802086,54.1057072306388,54.9175122458593,8962778.73206306,0.0,1.0
2022-06-07,62.54,62.59,61.48,61.7,6841027,54.8867952993374,54.9306766515115,53.956510633247,54.1495885828129,7794913.62625001,0.0,1.0
2022-06-08,62.38,62.99,62.11,62.24,7248314,54.7463749723804,55.2817274689041,54.5094156706404,54.623507186293,8258991.16696055,0.0,1.0
2022-06-09,61.18,62.665,61.1499,62.26,5242250,53.6932225202025,54.9964986797726,53.6668059461937,54.6410597271626,5973209.27942677,0.0,1.0
2022-06-10,60.74,61.1772,60.31,60.58,8155716,53.3070666210706,53.6907651644807,52.9296869923735,53.1666462941135,9292917.82947578,0.0,1.0
2022-06-13,59.15,60.43,58.9,60.06,9646100,51.9116396219349,53.0350022375913,51.6922328610645,52.7102802315031,10991115.2711676,0.0,1.0
2022-06-14,57.79,59.84,57.165,58.37,10073752,51.3587345845415,53.180596600432,50.8032888479895,51.8741882280617,11335211.6789736,0.73,1.0
2022-06-15,58.39,58.97,57.71,57.99,6498135,51.8919624916314,52.4074161351516,51.2876375302629,51.5364772202381,7311847.23860058,0.0,1.0
2022-06-16,57.72,58.135,57.2,57.66,9482242,51.2965246620477,51.6653406311182,50.8343938092365,51.2432018713387,10669631.3609124,0.0,1.0
2022-06-17,58.53,58.79,57.29,57.37,13726701,52.0163823366191,52.2474477630247,50.9143779952999,50.9854750495786,15445591.8201062,0.0,1.0
2022-06-21,60.51,60.58,58.91,59.26,9173011,53.7760344300157,53.8382443525095,52.3540933444426,52.6651429569118,10321677.7044495,0.0,1.0
2022-06-22,61.51,62.05,60.09,60.13,9045582,54.6647476084988,55.1446527248797,53.4027748950528,53.4383234221921,10178291.7357419,0.0,1.0
2022-06-23,62.58,62.65,61.75,61.89,6992853,55.6156707094758,55.6778806319696,54.8780387713348,55.0024586163224,7868515.027464,0.0,1.0
2022-06-24,63.08,63.13,61.85,62.81,9207746,56.0600272987174,56.1044629576416,54.9669100891831,55.820074740527,10360762.305467,0.0,1.0
2022-06-27,62.83,63.53,62.63,62.93,6586902,55.8378490040966,56.4599482290348,55.6601063684,55.9267203219449,7411729.85781807,0.0,1.0
2022-06-28,62.21,63.49,62.13,62.83,6165289,55.2868468334371,56.4243997018955,55.2157497791584,55.8378490040966,6937321.45451341,0.0,1.0
2022-06-29,62.48,62.97,61.915,62.31,5800403,55.5267993916275,55.9622688490843,55.0246764457845,55.3757181512854,6526743.54385074,0.0,1.0
2022-06-30,61.81,62.405,61.29,61.95,6411921,54.9313615620438,55.4601459032413,54.4692307092326,55.0557814070314,7214837.31224037,0.0,1.0
2022-07-01,62.36,62.43,61.27,61.47,5207656,55.4201538102095,55.4823637327034,54.4514564456629,54.6291990813595,5859771.32564678,0.0,1.0
2022-07-05,62.34,62.47,61.3583,61.9,5216038,55.4023795466399,55.5179122598427,54.529929819323,55.0113457481073,5869202.94003367,0.0,1.0
2022-07-06,62.73,62.879,62.16,62.62,5888164,55.7489776862483,55.8813959498423,55.2424111745129,55.6512192366151,6625494.18930621,0.0,1.0
2022-07-07,62.72,63.015,62.35,62.62,6242551,55.7400905544635,56.002260942116,55.4112666784247,55.6512192366151,7024258.38970309,0.0,1.0
2022-07-08,62.84,63.195,62.4,62.56,4162078,55.8467361358815,56.162229314243,55.4557023373489,55.5978964459062,4683263.51039801,0.0,1.0
2022-07-11,62.66,63.04,62.53,62.79,3479245,55.6867677637545,56.0244787715781,55.5712350505517,55.8023004769573,3914924.50459476,0.0,1.0
2022-07-12,62.34,62.8,62.01,62.49,6098341,55.4023795466399,55.8111876087421,55.1091041977404,55.5356865234123,6861990.06344046,0.0,1.0
2022-07-13,62.46,62.73,61.6,61.92,6162898,55.5090251280578,55.7489776862483,54.7447317945623,55.0291200116769,6934631.04768939,0.0,1.0
2022-07-14,61.81,61.91,61.27,61.83,4969454,54.9313615620438,55.0202328798921,54.4514564456629,54.9491358256135,5591741.09298323,0.0,1.0
2022-07-15,62.6,62.62,61.68,62.13,5909004,55.6334449730455,55.6512192366151,54.815828848841,55.2157497791584,6648943.82469428,0.0,1.0
2022-07-18,60.9,62.68,60.64,62.68,5608429,54.1226325696241,55.7045420273241,53.8915671432185,55.7045420273241,6310730.09356337,0.0,1.0
2022-07-19,62.12,62.27,61.28,61.655,6080570,55.2068626473736,55.340169624146,54.4603435774477,54.7936110193789,6841993.73568224,0.0,1.0
2022-07-20,61.55,62.18,60.83,62.18,5378588,54.7002961356382,55.2601854380826,54.0604226471303,55.2601854380826,6052107.84561574,0.0,1.0
2022-07-21,61.01,61.695,60.75,61.395,6007658,54.2203910192573,54.8291595465182,53.9893255928516,54.5625455929733,6759951.51805197,0.0,1.0
2022-07-22,60.8,61.795,60.5801,61.27,4588809,54.0337612517758,54.9180308643665,53.8383332238274,54.4514564456629,5163430.80208637,0.0,1.0
2022-07-25,60.75,61.25,60.35,61.23,4990033,53.9893255928516,54.4336821820932,53.6338403214584,54.4159079185236,5614897.04531774,0.0,1.0
2022-07-26,60.62,61.25,60.32,60.7,5597220,53.8737928796488,54.4336821820932,53.6071789261039,53.9448899339275,6298117.47537408,0.0,1.0
2022-07-27,60.9,61.365,59.69,60.38,7935610,54.1226325696241,54.5358841976188,53.0472896236595,53.6605017168129,8929326.34749989,0.0,1.0
2022-07-28,60.4,61.105,59.6169,61.0,6814989,53.6782759803825,54.3048187712132,52.9823246903124,54.2115038874724,7668378.46562796,0.0,1.0
2022-07-29,59.75,60.53,59.51,60.33,10063744,53.1006124143685,53.7938086935854,52.8873212515325,53.6160660578887,11323950.4529197,0.0,1.0
2022-08-01,59.6,60.1804,59.27,59.77,6742374,52.967305437596,53.4831145663876,52.6740300886966,53.1183866779382,7586670.43905865,0.0,1.0
2022-08-02,59.54,60.32,59.29,59.74,5981575,52.913982646887,53.6071789261039,52.6918043522662,53.0917252825837,6730602.34147679,0.0,1.0
2022-08-03,62.27,63.65,60.64,60.87,10066675,55.340169624146,56.5665938104528,53.8915671432185,54.0959711742696,11327248.4798545,0.0,1.0
2022-08-04,61.91,62.985,61.8275,62.14,5520495,55.0202328798921,55.9755995467615,54.9469140426673,55.2246369109432,6211784.78462795,0.0,1.0
2022-08-05,61.09,61.84,60.62,61.79,6039822,54.2914880735359,54.9580229573983,53.8737928796488,54.9135872984741,6796143.1722085,0.0,1.0
2022-08-08,61.6,61.71,60.81,61.0,5857705,54.7447317945623,54.8424902441955,54.0426483835606,54.2115038874724,6591221.03938851,0.0,1.0
2022-08-09,62.0,62.05,61.38,61.58,5153412,55.1002170659556,55.1446527248797,54.549214895296,54.7269575309927,5798734.76029216,0.0,1.0
2022-08-10,63.14,63.19,62.11,62.49,8275029,56.1133500894264,56.1577857483505,55.1979755155887,55.5356865234123,9311248.21860268,0.0,1.0
2022-08-11,62.45,63.41,62.37,62.78,5216551,55.500137996273,56.3533026476168,55.4290409419944,55.7934133451725,5869780.17913895,0.0,1.0
2022-08-12,62.96,62.99,62.155,62.71,3997794,55.9533817172994,55.9800431126539,55.2379676086205,55.7312034226786,4498407.46912675,0.0,1.0
2022-08-15,66.21,66.2985,63.66,63.85,12381007,58.8416995473697,58.9203506636654,56.5754809422376,56.7443364461494,13931386.7508207,0.0,1.0
2022-08-16,66.33,66.42,65.65,66.16,7067997,58.9483451287877,59.0283293148511,58.3440201674191,58.7972638884455,7953068.74155233,0.0,1.0
2022-08-17,66.02,66.895,65.82,65.97,6515295,58.6728440434579,59.4504680746306,58.4951014077612,58.6284083845337,7331156.05545563,0.0,1.0
2022-08-18,65.18,66.0,64.705,65.96,5178319,57.926324973532,58.6550697798882,57.5041862137525,58.6195212527489,5826760.67529267,0.0,1.0
2022-08-19,65.34,65.795,64.92,65.02,5259123,58.0685190820893,58.4728835782992,57.6952595471264,57.7841308649747,5917683.14832038,0.0,1.0
2022-08-22,64.36,65.25,64.23,65.21,5224790,57.1975801671758,57.9885348960258,57.082047453973,57.9529863688865,5879050.88671872,0.0,1.0
2022-08-23,63.68,64.37,63.47,64.36,4723746,56.5932552058073,57.2064672989607,56.4066254383258,57.1975801671758,5315264.94077924,0.0,1.0
2022-08-24,63.62,63.81,63.2,63.7,3808022,56.5399324150983,56.7087879190101,56.1666728801354,56.611029469377,4284871.75862463,0.0,1.0
2022-08-25,63.59,63.93,63.18,63.85,3784698,56.5132710197438,56.8154335004281,56.1488986165657,56.7443364461494,4258627.07072678,0.0,1.0
2022-08-26,62.37,63.62,62.35,63.59,5501273,55.4290409419944,56.5399324150983,55.4112666784247,56.5132710197438,6190155.75912749,0.0,1.0
2022-08-29,62.45,62.86,61.4842,62.13,5178118,55.500137996273,55.8645103994511,54.641818808494,55.2157497791584,5826534.50558475,0.0,1.0
2022-08-30,62.5,62.69,61.785,62.51,5584796,55.5445736551972,55.713429159109,54.9091437325817,55.553460786982,6284137.71193543,0.0,1.0
2022-08-31,63.47,63.965,62.695,62.695,8341624,56.4066254383258,56.846538461675,55.7178727250014,55.7178727250014,9386182.40615875,0.0,1.0
2022-09-01,64.95,65.0,63.32,63.41,6269595,57.7219209424809,57.7663566014051,56.2733184615534,56.3533026476168,7054688.90503106,0.0,1.0
2022-09-02,63.82,65.29,63.37,65.04,6737283,56.7176750507949,58.0240834231652,56.3177541204775,57.8019051285444,7580941.9316805,0.0,1.0
2022-09-06,63.39,63.84,62.8,63.78,7363618,56.3355283840472,56.7354493143646,55.8111876087421,56.6821265236556,8285708.12077766,0.0,1.0
2022-09-07,64.79,64.96,63.56,63.67,9626643,57.5797268339236,57.7308080742657,56.4866096243893,56.5843680740225,10832114.6046587,0.0,1.0
2022-09-08,65.1,65.65,64.69,65.41,8278399,57.8552279192534,58.3440201674191,57.4908555160753,58.1307290045832,9315040.21818318,0.0,1.0
2022-09-09,65.28,65.77,64.89,64.98,6497023,58.0151962913803,58.4506657488371,57.6685981517719,57.7485823378354,7310595.99126126,0.0,1.0
2022-09-12,68.01,68.88,67.48,68.425,18777872,60.4413832686394,61.2145637339197,59.9703652840433,60.8101992377099,21129282.7141934,0.0,1.0
2022-09-13,65.1,67.4,64.93,67.4,11799360,57.8552279192534,59.8992682297646,57.7041466789112,59.8992682297646,13276904.5015615,0.0,1.0
2022-09-14,65.18,65.46,64.41,64.41,9113211,58.5750855938248,58.8267122272441,57.8831123519216,57.8831123519216,10140814.7672023,0.73,1.0
2022-09-15,65.0,65.7,64.7142,65.5,7088500,58.413325615198,59.0423921987463,58.1564867158008,58.8626588891611,7887797.77811728,0.0,1.0
2022-09-16,65.6,65.93,64.81,65.08,11766023,58.9525255439537,59.2490855047693,58.2425789710921,58.4852189390321,13092757.2937401,0.0,1.0
2022-09-19,65.82,65.855,64.6,65.35,6162690,59.1502321844975,59.1816855136749,58.0538589960276,58.7278589069722,6857593.636062,0.0,1.0
2022-09-20,64.58,65.48,63.89,65.41,6958886,58.0358856650691,58.8446855582026,57.415805747,58.7817788998478,7743568.53057366,0.0,1.0
2022-09-21,63.5,65.525,63.46,64.58,8776645,57.0653257933089,58.8851255528593,57.0293791313918,58.0358856650691,9766297.65540298,0.0,1.0
2022-09-22,63.77,64.3159,62.93,63.35,6085746,57.3079657612489,57.7985478297618,56.553085860991,56.9305258111199,6771973.4467075,0.0,1.0
2022-09-23,62.86,63.785,62.3,63.49,7603791,56.4901792026361,57.3214457594678,55.9869259357975,57.0563391278296,8461192.88355338,0.0,1.0
2022-09-26,62.34,62.94,62.165,62.51,6141351,56.0228725977146,56.5620725264702,55.8656059518275,56.175645910862,6833848.45488302,0.0,1.0
2022-09-27,62.63,63.52,62.28,62.43,7126010,56.2834858966131,57.0832991242674,55.968952604839,56.1037525870279,7929537.39787565,0.0,1.0
2022-09-28,63.93,64.37,62.71,63.0,7567551,57.4517524089171,57.8471656900046,56.3553792204472,56.6159925193458,8420866.46872951,0.0,1.0
2022-09-29,63.07,64.22,62.51,63.83,8431237,56.6788991777006,57.7123657078157,56.175645910862,57.3618857541245,9381941.52153208,0.0,1.0
2022-09-30,61.69,63.58,61.61,63.16,8794843,55.4387393415626,57.1372191171429,55.3668460177285,56.759779167014,9786547.65807861,0.0,1.0
2022-10-03,62.32,62.57,61.445,62.4,8094076,56.004899266756,56.2295659037376,55.2185660373207,56.0767925905901,9006762.31765711,0.0,1.0
2022-10-04,65.31,65.36,63.6,64.09,11966037,58.6919122450551,58.7368455724514,57.1551924481015,57.5955390565853,13315324.8305663,0.0,1.0
2022-10-05,65.45,65.9675,64.38,64.72,5802318,58.8177255617648,59.2827855003166,57.8561523554838,58.1616989817787,6456586.16467939,0.0,1.0
2022-10-06,64.95,65.36,64.61,64.89,5622487,58.3683922878017,58.7368455724514,58.0628456615069,58.3144722949262,6256477.45871387,0.0,1.0
2022-10-07,64.29,65.095,63.96,64.64,6723216,57.7752723661705,58.498698937251,57.4787124053549,58.0898056579446,7481324.43064153,0.0,1.0
2022-10-10,64.46,64.845,64.115,64.57,4328504,57.9280456793179,58.2740323002695,57.6180057202834,58.0268989995898,4816585.20614682,0.0,1.0
2022-10-11,65.67,66.04,64.48,64.495,7154536,59.0154322023085,59.3479388250412,57.9460190102765,57.9594990084954,7961279.98367216,0.0,1.0
2022-10-12,65.39,66.37,65.31,65.85,6406215,58.7638055688892,59.6444987858568,58.6919122450551,59.1771921809352,7128578.46415202,0.0,1.0
2022-10-13,66.46,66.95,64.1,64.46,7690359,59.7253787751702,60.165725383654,57.6045257220645,57.9280456793179,8557522.27313595,0.0,1.0
2022-10-14,66.17,67.0,66.02,66.63,7892191,59.4647654762716,60.2106587110503,59.3299654940827,59.8781520883176,8782112.80726207,0.0,1.0
2022-10-17,66.38,66.93,65.94,66.84,5799578,59.6534854513361,60.1477520526955,59.2580721702486,60.0668720633821,6453537.2028522,0.0,1.0
2022-10-18,66.87,67.075,66.44,66.54,6802276,60.0938320598199,60.2780587021448,59.7074054442117,59.7972720990043,7569299.21971369,0.0,1.0
2022-10-19,66.19,66.97,65.85,66.85,7058586,59.4827388072301,60.1836987146125,59.1771921809352,60.0758587288614,7854510.68173093,0.0,1.0
2022-10-20,66.16,66.54,65.7,66.16,6384252,59.4557788107923,59.7972720990043,59.0423921987463,59.4557788107923,7104138.92086348,0.0,1.0
2022-10-21,67.79,67.94,66.11,66.18,7814764,60.9206052839119,61.0554052661008,59.410845483396,59.4737521417509,8695955.15492853,0.0,1.0
2022-10-24,69.0,69.37,68.09,68.11,7133103,62.0079918069025,62.3404984296352,61.1902052482898,61.2081785792483,7937430.20307282,0.0,1.0
2022-10-25,69.6,69.71,68.48,68.84,6711788,62.5471917356582,62.6460450559301,61.540685201981,61.8642051592344,7468607.81175061,0.0,1.0
2022-10-26,70.82,71.41,69.88,70.0,8763945,63.6435649241281,64.1737781874045,62.7988183690775,62.9066583548287,9752165.60605798,0.0,1.0
2022-10-27,70.2,71.255,70.14,70.85,8881238,63.0863916644139,64.0344848724759,63.0324716715383,63.6705249205659,9882684.54021735,0.0,1.0
2022-10-28,79.27,79.6058,73.99,74.36,27665657,71.2372972541038,71.5390694808974,66.4923378810539,66.8248445037866,30785230.6996903,0.0,1.0
2022-10-31,78.46,79.37,77.53,78.06,14674329,70.5093773502837,71.3271639088964,69.6736174607124,70.1499107311132,16329003.2703057,0.0,1.0
2022-11-01,79.34,79.55,77.66,78.26,10553079,71.3002039124587,71.4889238875231,69.7904441119428,70.3296440406985,11743041.9818715,0.0,1.0
2022-11-02,77.88,80.0,77.81,78.18,9785887,69.9881507524865,71.8933238340899,69.9252440941317,70.2577507168644,10889341.5723364,0.0,1.0
2022-11-03,79.46,79.57,77.16,77.325,8261087,71.4080438982098,71.5068972184817,69.3411108379797,69.4893908183875,9192605.4431027,0.0,1.0
2022-11-04,80.34,81.32,78.39,79.14,9103264,72.1988704603848,73.0795636773524,70.4464706919288,71.1204706028734,10129746.1455618,0.0,1.0
2022-11-07,81.46,81.555,79.51,79.555,8989302,73.205376994062,73.290750316115,71.4529772256061,71.4934172202628,10002933.8142661,0.0,1.0
2022-11-08,82.23,83.8,80.08,80.6,9344374,73.8973502359652,75.3082567162092,71.965217157924,72.4325237628456,10398043.6587567,0.0,1.0
2022-11-09,82.32,83.55,82.18,82.5,10316541,73.9782302252785,75.0835900792276,73.8524169085689,74.1399902039052,11479832.0064408,0.0,1.0
2022-11-10,82.6,83.8,81.56,83.5,9397262,74.2298568586978,75.3082567162092,73.2952436488547,75.0386567518313,10456895.2985802,0.0,1.0
2022-11-11,81.82,81.98,80.07,81.41,11413397,73.5288969513154,73.6726835989836,71.9562304924447,73.1604436666657,12700369.2596982,0.0,1.0
2022-11-14,82.85,84.14,81.23,81.65,7665185,74.4545234956793,75.6138033425041,72.998683688039,73.376123638168,8529509.65815869,0.0,1.0
2022-11-15,83.0,83.64,81.98,83.135,7121026,74.5893234778683,75.164470068541,73.6726835989836,74.7106434618383,7923991.40307757,0.0,1.0
2022-11-16,82.88,83.4399,82.54,82.68,6280462,74.4814834921171,74.984646892301,74.1759368658223,74.3017501825319,6988645.58216125,0.0,1.0
2022-11-17,83.62,83.83,82.47,82.55,5759620,75.1464967375825,75.335216712647,74.1130302074674,74.1849235313015,6409073.5471256,0.0,1.0
2022-11-18,83.62,84.06,82.985,83.63,7276411,75.1464967375825,75.54191001867,74.5758434796494,75.1554834030617,8096897.58319363,0.0,1.0
2022-11-21,84.35,85.17,83.64,83.76,6348095,75.8025233175685,76.539429886868,75.164470068541,75.2723100542921,7063904.86510226,0.0,1.0
2022-11-22,85.23,86.15,84.54,84.65,7357716,76.5933498797435,77.4201231038356,75.9732699616745,76.0721232819464,8187370.51799646,0.0,1.0
2022-11-23,85.42,85.94,85.01,85.06,4680778,76.7640965238495,77.2314031287711,76.3956432391998,76.4405765665961,5208581.54874236,0.0,1.0
2022-11-25,86.26,86.41,84.76,85.04,4028739,77.5189764241074,77.6537764062963,76.1709766022182,76.4226032356376,4483018.76741404,0.0,1.0
2022-11-28,85.21,88.2,85.08,86.92,9253951,76.575376548785,79.2623895270841,76.4585498975546,78.1120963457387,10297424.58018,0.0,1.0
2022-11-29,85.76,85.87,84.705,85.5,6155566,77.0696431501444,77.1684964704162,76.1215499420823,76.8359898476836,6849666.33531131,0.0,1.0
2022-11-30,87.83,88.15,85.01,85.755,14657475,78.9298829043514,79.2174561996878,76.3956432391998,77.0651498174047,16310248.8167891,0.0,1.0
2022-12-01,87.9,88.965,87.72,88.2,8220595,78.9927895627063,79.9498694362476,78.8310295840796,79.2623895270841,9147547.57364773,0.0,1.0
2022-12-02,89.03,89.07,86.55,86.7,6730367,80.0082827618628,80.0442294237798,77.779589723006,77.9143897051949,7489281.77590659,0.0,1.0
2022-12-05,87.98,89.1,87.47,87.84,6811532,79.0646828865404,80.0711894202176,78.606362947098,78.9388695698307,7579598.92433867,0.0,1.0
2022-12-06,87.96,88.67,87.14,87.99,6760661,79.0467095555818,79.6847628046094,78.3098029862824,79.0736695520196,7522991.72101349,0.0,1.0
2022-12-07,87.79,88.55,87.365,88.03,8861858,78.8939362424344,79.5769228188583,78.5120029595658,79.1096162139367,9861119.25546883,0.0,1.0
2022-12-08,89.47,89.61,87.56,87.87,6392403,80.4036960429503,80.5295093596599,78.6872429364114,78.9658295662685,7113209.02591947,0.0,1.0
2022-12-09,87.97,89.265,87.79,89.265,8276293,79.0556962210611,80.2194694006254,78.8939362424344,80.2194694006254,9209526.06848382,0.0,1.0
2022-12-12,88.54,88.56,87.43,87.85,5968636,79.567936153379,79.5859094843375,78.570416285181,78.94785623531,6641658.14758987,0.0,1.0
2022-12-13,88.75,89.74,87.94,89.63,8462162,79.7566561284435,80.6463360108903,79.0287362246233,80.5474826906185,9416353.61806707,0.0,1.0
2022-12-14,88.4,89.29,87.52,88.0,8643534,80.0981494166554,80.9045674368005,79.3007922731412,79.7357143514217,9539401.4863609,0.73,1.0
2022-12-15,86.58,88.1,85.385,88.05,9898601,78.4490698698419,79.8263231177301,77.3662951124561,79.7810187345759,10924551.125997,0.0,1.0
2022-12-16,86.76,87.12,85.8,86.34,28312981,78.6121656491971,78.9383572079075,77.7423214926361,78.2316088307017,31247507.4471516,0.0,1.0
2022-12-19,86.42,86.62,85.4291,86.0,5834828,78.3040958437484,78.4853133763653,77.4062535783982,77.923539025253,6439584.42181869,0.0,1.0
2022-12-20,84.77,85.26,81.81,83.642,10999002,76.8090511996593,77.2530341545706,74.1270317169296,75.7869843157001,12139004.2576667,0.0,1.0
2022-12-21,85.27,85.912,84.855,85.25,5320945,77.2620950312014,77.8438033109016,76.8860686510214,77.2439732779397,5872439.51858633,0.0,1.0
2022-12-22,85.28,85.47,84.37,85.245,4698821,77.2711559078323,77.4433125638183,76.4466161344255,77.2394428396243,5185834.87165594,0.0,1.0
2022-12-23,84.75,85.245,84.28,85.22,3955516,76.7909294463976,77.2394428396243,76.3650682447479,77.2167906480472,4365489.30214474,0.0,1.0
2022-12-27,85.01,85.47,84.69,85.25,3455858,77.0265122387995,77.4433125638183,76.7365641866125,77.2439732779397,3814043.7628697,0.0,1.0
2022-12-28,84.57,85.83,84.45,85.4,3286089,76.6278336670424,77.7695041225287,76.5191031474723,77.3798864274024,3626678.88978214,0.0,1.0
2022-12-29,85.26,85.57,84.61,84.91,3464099,77.2530341545706,77.5339213301267,76.6640771735658,76.9359034724911,3823138.90932821,0.0,1.0
2022-12-30,85.85,85.89,84.78,85.33,3830991,77.7876258757903,77.8238693823137,76.8181120762901,77.3164602909865,4228057.78743223,0.0,1.0
2023-01-03,85.39,86.145,84.83,85.08,6050632,77.3708255507716,78.0549217364002,76.8634164594443,77.0899383752154,6677755.63724546,0.0,1.0
2023-01-04,85.5,86.5,84.94,86.2,5713869,77.4704951937108,78.3765828567952,76.9630861023836,78.1047565578699,6306088.50864374,0.0,1.0
2023-01-05,85.85,86.41,85.0,85.01,5710937,77.7876258757903,78.2950349671176,77.0174513621687,77.0265122387995,6302852.61865268,0.0,1.0
2023-01-06,88.08,88.29,86.22,86.61,5939532,79.8082013644684,79.9984797737161,78.1228783111316,78.4762524997344,6555140.56971236,0.0,1.0
2023-01-09,85.1,87.9,84.95,87.77,5435709,77.1080601284771,79.6451055851132,76.9721469790145,79.5273141889123,5999098.34496229,0.0,1.0
2023-01-10,87.14,87.53,84.86,85.2,5034520,78.9564789611692,79.309853149772,76.8905990893369,77.1986688947855,5556327.72094304,0.0,1.0
2023-01-11,87.19,87.2,86.02,87.12,5947077,79.0017833443234,79.0108442209542,77.9416607785147,78.9383572079075,6563467.57857408,0.0,1.0
2023-01-12,85.72,86.59,85.08,86.5,6013291,77.6698344795894,78.4581307464728,77.0899383752154,78.3765828567952,6636544.39299025,0.0,1.0
2023-01-13,86.27,86.3,85.325,85.54,5305720,78.1681826942858,78.1953653241783,77.3119298526711,77.5067387002342,5855636.50865661,0.0,1.0
2023-01-17,85.41,86.365,85.36,86.05,5959790,77.3889473040332,78.2542610222788,77.343642920879,77.9688434084072,6577498.22982114,0.0,1.0
2023-01-18,83.74,85.125,83.6,85.02,6374849,75.8757809066824,77.1307123200542,75.7489286338506,77.0355731154304,7035576.42347751,0.0,1.0
2023-01-19,83.62,84.58,83.2514,84.17,6922528,75.7670503871123,76.6368945436732,75.4330664744994,76.2653986018087,7640020.14599294,0.0,1.0
2023-01-20,83.01,83.8,82.51,83.54,16678603,75.2143369126308,75.9301461664675,74.7612930810887,75.6945633740655,18407273.0261284,0.0,1.0
2023-01-23,83.23,84.38,82.42,82.76,5673156,75.4136761985094,76.4556770110564,74.6797451914111,74.9878149968598,6261155.77016961,0.0,1.0
2023-01-24,84.02,84.08,82.11,83.43,4776447,76.129485452346,76.1838507121311,74.3988580158549,75.5948937311263,5271506.4939091,0.0,1.0
2023-01-25,84.07,84.55,83.56,84.15,3892838,76.1747898355002,76.6097119137807,75.7126851273272,76.247276848547,4296314.97988695,0.0,1.0
2023-01-26,83.62,83.81,82.61,83.76,3670867,75.7670503871123,75.9392070430983,74.8519018473971,75.8939026599441,4051337.57974842,0.0,1.0
2023-01-27,83.73,83.97,83.11,83.33,4108412,75.8667200300516,76.0841810691918,75.3049456789393,75.5042849648178,4534232.35674007,0.0,1.0
2023-01-30,83.35,83.84,82.3301,83.52,7283048,75.5224067180795,75.9663896729908,74.5982879104998,75.6764416208038,8037906.59196086,0.0,1.0
2023-01-31,83.94,84.21,83.225,83.52,9621752,76.0569984392993,76.301642108332,75.409145760194,75.6764416208038,10619007.8421854,0.0,1.0
2023-02-01,84.0,84.655,82.7,84.01,6673648,76.1113636990843,76.7048511184046,74.9334497370747,76.1204245757152,7365344.73638323,0.0,1.0
2023-02-02,81.39,82.5,80.48,82.365,10933779,73.7464748984342,74.7522322044578,72.9219351250275,74.6299103699414,12067021.1564091,0.0,1.0
2023-02-03,84.5,86.97,83.6201,84.655,12852404,76.5644075306265,78.8024440584448,75.7671409958786,76.7048511184046,14184503.9101958,0.0,1.0
2023-02-06,86.36,87.18,84.5,84.5,7611135,78.2497305839634,78.9927224676925,76.5644075306265,76.5644075306265,8399998.48810607,0.0,1.0
2023-02-07,86.05,86.69,85.38,86.6,7298804,77.9688434084072,78.5487395127812,77.3617646741407,78.4671916231036,8055295.63790191,0.0,1.0
2023-02-08,85.67,86.03,85.29,85.4,7376596,77.6245300964352,77.9507216551455,77.2802167844631,77.3798864274024,8141150.46538648,0.0,1.0
2023-02-09,85.53,86.605,85.13,85.83,6656819,77.4976778236034,78.471722061419,77.1352427583696,77.7695041225287,7346771.47831378,0.0,1.0
2023-02-10,86.7,86.96,85.28,85.56,5522187,78.557800389412,78.793383181814,77.2711559078323,77.5248604534959,6094539.44136309,0.0,1.0
2023-02-13,87.49,87.82,86.39,86.7,5801725,79.2736096432487,79.5726185720665,78.2769132138559,78.557800389412,6403050.42919449,0.0,1.0
2023-02-14,85.68,87.61,85.02,87.59,7206203,77.633590973066,79.3823401628188,77.0355731154304,79.3642184095571,7953096.91721215,0.0,1.0
2023-02-15,85.05,85.27,84.44,85.27,5614951,77.0627557453229,77.2620950312014,76.5100422708414,77.2620950312014,6196918.05634635,0.0,1.0
2023-02-16,83.39,84.756,83.37,84.31,5760563,75.5586502246029,76.7963659723761,75.5405284713412,76.3922508746405,6357622.15367876,0.0,1.0
2023-02-17,84.76,85.25,83.28,83.61,6306264,76.7999903230284,77.2439732779397,75.4589805816636,75.7579895104814,6959882.86446079,0.0,1.0
2023-02-21,84.64,85.49,84.62,84.73,6085631,76.6912598034583,77.46143431708,76.6731380501966,76.7728076931359,6716382.14263332,0.0,1.0
2023-02-22,83.5,84.75,83.04,84.63,4986884,75.6583198675422,76.7909294463976,75.2415195425234,76.6821989268275,5503754.44140202,0.0,1.0
2023-02-23,82.54,83.85,82.25,83.15,5344979,74.7884757109812,75.9754505496217,74.5257102886867,75.3411891854627,5898964.54588688,0.0,1.0
2023-02-24,80.66,82.3,80.33,82.27,6289964,73.0850309043826,74.571014671841,72.7860219755648,74.5438320419484,6941893.43511075,0.0,1.0
2023-02-27,80.89,81.31,80.58,81.16,4930041,73.293431066892,73.6739878853875,73.0125438913359,73.5380747359248,5441019.89339317,0.0,1.0
2023-02-28,80.53,80.93,79.92,80.81,5808885,72.9672395081817,73.3296745734154,72.4145260337002,73.2209440538453,6410952.53435684,0.0,1.0
2023-03-01,79.59,80.34,79.39,80.34,5269941,72.1155171048824,72.7950828521957,71.9342995722655,72.7950828521957,5816149.15941029,0.0,1.0
2023-03-02,79.62,79.9,79.2148,79.51,3459569,72.1426997347749,72.3964042804385,71.7755530136932,72.0430300918357,3818139.39307326,0.0,1.0
2023-03-03,81.07,81.18,79.59,79.81,4915444,73.4565268462472,73.5561964891865,72.1155171048824,72.314856390761,5424909.97313411,0.0,1.0
2023-03-06,81.11,81.34,80.54,81.11,4500484,73.4927703527706,73.70117051528,72.9763003848125,73.4927703527706,4966941.040429,0.0,1.0
2023-03-07,80.28,81.3,79.94,81.3,6112573,72.7407175924106,73.6649270087566,72.4326477869619,73.6649270087566,6746116.57242159,0.0,1.0
2023-03-08,80.2,80.8262,79.8214,80.5,3859680,72.6682305793639,73.2356226739873,72.3251857901201,72.9400568782891,4259720.28673427,0.0,1.0
2023-03-09,78.95,80.6999,78.29,80.57,7500053,71.5356210005084,73.1211838021397,70.9376031428728,73.003483014705,8277403.28620048,0.0,1.0
2023-03-10,79.5,80.31,78.9,79.02,6203914,72.0339692152048,72.7679002223031,71.4903166173542,71.5990471369243,6846924.69918614,0.0,1.0
2023-03-13,79.51,81.27,78.565,78.565,6845669,72.0430300918357,73.6377443788641,71.186777250221,71.186777250221,7555195.02020061,0.0,1.0
2023-03-14,79.77,79.91,78.32,79.03,5499121,72.9581786315508,73.0862235733638,71.6319988770598,72.2813696533968,6012552.53897332,0.75,1.0
2023-03-15,79.65,79.89,78.51,79.1,4875419,72.8484258242826,73.0679314388191,71.8057741552345,72.3453921243032,5330617.90911834,0.0,1.0
2023-03-16,79.85,79.97,78.42,79.18,7274465,73.0313471697296,73.1410999769979,71.7234595497833,72.4185606624821,7953653.50306396,0.0,1.0
2023-03-17,77.31,79.76,76.525,79.76,16828078,70.7082460825523,72.9490325642785,69.9902798016727,72.9490325642785,18399250.190156,0.0,1.0
2023-03-20,79.46,79.68,77.63,77.71,4672679,72.6746505461079,72.8758640260997,71.0009202352675,71.0740887734463,5108948.8638743,0.0,1.0
2023-03-21,79.14,80.05,78.355,79.525,4744836,72.3819763933927,73.2142685151767,71.664010112513,72.7340999833782,5187842.8823101,0.0,1.0
2023-03-22,77.81,79.38,77.76,79.1,4909540,71.1655494461699,72.6014820079291,71.1198191098081,72.3453921243032,5367924.65417492,0.0,1.0
2023-03-23,78.76,78.93,77.64,77.78,5015742,72.0344258370433,72.1899089806733,71.0100663025399,71.1381112443528,5484042.32184291,0.0,1.0
2023-03-24,80.0,80.4,78.33,78.93,4807017,73.1685381788149,73.534380869709,71.6411449443322,72.1899089806733,5255829.4804275,0.0,1.0
2023-03-27,79.58,80.99,79.41,80.38,4444950,72.7844033533761,74.0739988387778,72.6289202097462,73.5160887351643,4859957.69289482,0.0,1.0
2023-03-28,80.97,81.11,79.7891,79.96,4154918,74.055706704233,74.183751646046,72.975647620041,73.1319539097255,4542846.53313247,0.0,1.0
2023-03-29,81.29,81.9693,80.93,81.26,5469280,74.3483808569483,74.9696732067592,74.0191224351437,74.3209426551313,5979925.40086971,0.0,1.0
2023-03-30,81.45,81.9,81.06,81.78,3822725,74.4947179333059,74.9062909605618,74.1380213096842,74.7965381532936,4179637.96478506,0.0,1.0
2023-03-31,82.97,83.14,81.19,81.64,7135830,75.8849201587034,76.0404033023334,74.2569201842248,74.6684932114806,7802074.69233392,0.0,1.0
2023-04-03,83.24,83.8,82.64,82.935,5083675,76.1318639750569,76.6440437423086,75.5830999387158,75.8529089232502,5558317.96182794,0.0,1.0
2023-04-04,82.12,83.45,81.815,83.16,4490721,75.1075044405535,76.3239313877763,74.8285493887468,76.0586954368781,4910002.15313881,0.0,1.0
2023-04-05,83.65,83.72,81.945,82.3,4615196,76.5068527332234,76.5708752041298,74.9474482632874,75.2721336514558,5046098.89974407,0.0,1.0
2023-04-06,83.37,84.83,83.26,84.07,3729061,76.2507628495975,77.5860886713609,76.1501561096016,76.8909875586621,4077228.9214106,0.0,1.0
2023-04-10,82.6,83.5003,82.32,83.5,3465548,75.5465156696264,76.3699361061562,75.2904257860006,76.3696617241381,3789112.73753276,0.0,1.0
2023-04-11,82.54,83.11,82.255,82.56,3669443,75.4916392659923,76.0129651005164,75.2309763487303,75.509931400537,4012044.62063444,0.0,1.0
2023-04-12,82.16,83.24,81.74,82.97,5146730,75.1440887096429,76.1318639750569,74.7599538842041,75.8849201587034,5627260.16192591,0.0,1.0
2023-04-13,83.27,83.335,81.925,81.96,4224736,76.159302176874,76.2187516141443,74.9291561287426,74.9611673641959,4619183.16823579,0.0,1.0
2023-04-14,83.0,83.24,81.975,83.03,4886601,75.9123583605205,76.1318639750569,74.9748864651044,75.9397965623375,5342843.92896602,0.0,1.0
2023-04-17,83.63,83.74,83.03,83.41,4442873,76.4885605986786,76.5891673386745,75.9397965623375,76.2873471186869,4857686.7714833,0.0,1.0
2023-04-18,83.78,83.93,82.97,83.74,4284058,76.6257516077639,76.7629426168492,75.8849201587034,76.5891673386745,4684043.83264325,0.0,1.0
2023-04-19,84.11,84.31,83.39,83.46,3112324,76.9275718277515,77.1104931731986,76.2690549841422,76.3330774550487,3402909.5865153,0.0,1.0
2023-04-20,84.69,84.875,83.7,83.75,5927758,77.4580437295479,77.6272459740865,76.5525830695851,76.5983134059469,6481209.7084824,0.0,1.0
2023-04-21,86.57,86.88,84.75,84.87,8039535,79.1775043767501,79.461032462193,77.5129201331821,77.6226729404503,8790155.11322898,0.0,1.0
2023-04-24,86.7,87.37,86.485,86.62,6630846,79.2964032512907,79.9091897585382,79.0997628049351,79.2232347131119,7249942.30038602,0.0,1.0
2023-04-25,85.59,87.08,85.5,86.95,5378614,78.2811897840596,79.64395380764,78.1988751786084,79.5250549330995,5880794.26909454,0.0,1.0
2023-04-26,83.74,84.415,82.9,84.235,4411043,76.5891673386745,77.2065268795583,75.820897687797,77.0418976686559,4822884.92818589,0.0,1.0
2023-04-27,83.55,83.86,82.415,83.74,8658988,76.4153920604998,76.6989201459427,75.3773134250879,76.5891673386745,9467444.03048042,0.0,1.0
2023-04-28,82.21,82.85,80.08,82.52,10709411,75.1898190460047,75.7751673514352,73.2417067169937,75.4733471314476,11709307.050883,0.0,1.0
2023-05-01,81.42,82.55,81.2,82.47,5561392,74.4672797314889,75.5007853332646,74.2660662514972,75.4276167950858,6080637.54004066,0.0,1.0
2023-05-02,80.44,82.04,80.085,81.53,5647923,73.5709651387984,75.0343359023747,73.2462797506299,74.5678864714848,6175247.60294887,0.0,1.0
2023-05-03,79.45,80.9,79.12,80.49,5057565,72.6655044788356,73.9916842333266,72.363684258848,73.6166954751602,5529770.17268261,0.0,1.0
2023-05-04,78.52,79.68,78.41,79.61,4564159,71.8149202225068,72.8758640260997,71.714313482511,72.8118415551932,4990296.77356216,0.0,1.0
2023-05-05,79.75,79.83,78.22,78.75,4613704,72.9398864970061,73.0130550351849,71.5405382043363,72.0252797697709,5044467.5975072,0.0,1.0
2023-05-08,78.59,79.66,78.13,79.61,3823590,71.8789426934133,72.857571891555,71.4582235988851,72.8118415551932,4180583.72647065,0.0,1.0
2023-05-09,78.8,79.275,78.3,78.31,4546645,72.0710101061327,72.5054483015694,71.6137067425151,71.6228528097875,4971147.55950275,0.0,1.0
2023-05-10,78.11,78.84,77.16,78.77,5614104,71.4399314643404,72.1075943752221,70.571055073467,72.0435719043156,6138271.05445766,0.0,1.0
2023-05-11,78.7,78.76,77.45,78.16,5123741,71.9795494334092,72.0344258370433,70.8362910243652,71.4856618007022,5602124.76841148,0.0,1.0
2023-05-12,78.17,79.08,77.91,78.77,3519067,71.4948078679745,72.3270999897586,71.2570101188934,72.0435719043156,3847628.59840095,0.0,1.0
2023-05-15,78.38,78.4,77.83,78.07,2723343,71.6868752806939,71.7051674152386,71.1838415807146,71.403347195251,2977610.94348446,0.0,1.0
2023-05-16,78.32,79.77,78.155,79.77,5765332,71.6319988770598,72.9581786315508,71.481088767066,72.9581786315508,6303618.6246173,0.0,1.0
2023-05-17,78.81,79.02,77.05,78.145,5507045,72.0801561734051,72.2722235861244,70.4704483334711,71.4719426997936,6021216.37203297,0.0,1.0
2023-05-18,78.21,79.05,77.36,78.88,5049855,71.5313921370639,72.2996617879415,70.753976418914,72.1441786443115,5521340.31997062,0.0,1.0
2023-05-19,78.845,79.62,78.65,78.78,5694350,72.1121674088583,72.8209876224656,71.9338190970474,72.052717971588,6226009.31136135,0.0,1.0
2023-05-22,78.62,79.85,78.4,79.3,3559625,71.9063808952304,73.0313471697296,71.7051674152386,72.5283134697503,3891973.34111086,0.0,1.0
2023-05-23,78.58,79.555,78.095,78.6,4542896,71.869796626141,72.7615381851953,71.4262123634319,71.8880887606857,4967048.52995446,0.0,1.0
2023-05-24,79.05,79.26,78.14,79.12,5863905,72.2996617879415,72.4917292006609,71.4673696661575,72.363684258848,6411395.00222824,0.0,1.0
2023-05-25,77.65,78.18,76.26,77.47,8118148,71.0192123698122,71.5039539352469,69.7479090189553,70.8545831589099,8876107.90327422,0.0,1.0
2023-05-26,77.09,78.62,77.01,78.0,5439022,70.5070326025605,71.9063808952304,70.4338640643817,71.3393247243446,5946842.32909801,0.0,1.0
2023-05-30,76.33,76.87,76.01,76.52,5038456,69.8119314898618,70.3058191225688,69.5192573371465,69.9857067680365,5508877.03967695,0.0,1.0
2023-05-31,76.94,77.02,76.27,76.62,8031332,70.3698415934752,70.4430101316541,69.7570550862277,70.07716744076,8781186.23102451,0.0,1.0
2023-06-01,76.21,77.54,75.87,77.54,5031234,69.7021786825936,70.9186056298164,69.3912123953336,70.9186056298164,5500980.74962687,0.0,1.0
2023-06-02,77.89,77.985,75.8,76.12,4877195,71.2387179843487,71.325605623436,69.3271899244271,69.6198640771424,5332559.7273306,0.0,1.0
2023-06-05,77.72,78.03,77.18,77.82,5744122,71.0832348407187,71.3667629261616,70.5893472080117,71.1746955134422,6280428.32941347,0.0,1.0
2023-06-06,76.2,78.43,76.015,78.29,5408479,69.6930326153212,71.7326056170557,69.5238303707827,71.6045606752428,5913447.64798481,0.0,1.0
2023-06-07,76.08,76.23,75.12,76.15,7037539,69.583279808053,69.7204708171383,68.7052573499072,69.6473022789595,7694606.64396615,0.0,1.0
2023-06-08,78.4,78.46,75.76,75.76,8860670,71.7051674152386,71.7600438188727,69.2906056553377,69.2906056553377,9687956.29437955,0.0,1.0
2023-06-09,78.12,78.4,77.28,77.52,6375501,71.4490775316128,71.7051674152386,70.6808078807352,70.9003134952717,6970756.7308988,0.0,1.0
2023-06-12,77.86,78.3,76.81,78.2,5687482,71.2112797825316,71.6137067425151,70.2509427189347,71.5222460697916,6218500.07291439,0.0,1.0
2023-06-13,78.45,78.5,76.9,76.995,4920512,71.7508977516004,71.7966280879621,70.3332573243859,70.4201449634732,5379921.0671394,0.0,1.0
2023-06-14,77.95,78.4,77.32,78.04,6069411,71.9795494334092,72.3950824320626,71.3978032352944,72.0626560331399,6572847.3041873,0.75,1.0
2023-06-15,79.0,79.01,77.77,78.28,6526216,72.9491264302671,72.9583604969039,71.8133362339478,72.2842736324217,7067542.67294537,0.0,1.0
2023-06-16,78.86,79.53,78.5,79.25,13982721,72.8198494973527,73.4385319620145,72.48742309843,73.1799780961857,15142538.5478184,0.0,1.0
2023-06-20,77.71,79.175,77.71,78.64,5410061,71.7579318341273,73.1107225964101,71.7579318341273,72.6167000313444,5858806.53976784,0.0,1.0
2023-06-21,77.61,78.45,76.995,77.67,5342319,71.6655911677599,72.4412527652463,71.0976960696002,71.7209955675804,5785445.57902877,0.0,1.0
2023-06-22,78.11,78.19,77.31,77.75,3408858,72.127294499597,72.201167032691,71.3885691686576,71.7948681006743,3691610.78655859,0.0,1.0
2023-06-23,77.47,78.36,77.26,78.33,4815731,71.5363142348455,72.3581461655156,71.3423988354739,72.3304439656054,5215178.95575719,0.0,1.0
2023-06-26,76.56,77.2,74.96,77.2,6106237,70.6960141709019,71.2869944356535,69.2185635090231,71.2869944356535,6612727.89141793,0.0,1.0
2023-06-27,76.01,76.89,75.8,76.65,5111206,70.1881405058811,71.0007383699144,69.9942251065095,70.7791207706326,5535162.56820406,0.0,1.0
2023-06-28,76.18,76.22,75.25,75.92,4486929,70.3451196387057,70.3820559052527,69.4863514414886,70.1050339061504,4859103.98582825,0.0,1.0
2023-06-29,76.01,76.48,75.485,75.88,5296008,70.1881405058811,70.622141637808,69.7033520074521,70.0680976396034,5735293.24439462,0.0,1.0
2023-06-30,77.07,77.24,76.16,76.49,6017248,71.1669515693758,71.3239307022004,70.3266515054322,70.6313757044447,6516357.56672706,0.0,1.0
2023-07-03,76.715,76.84,75.84,76.255,3437332,70.8391422037714,70.9545680367307,70.0311613730565,70.4143751384813,3722446.60475238,0.0,1.0
2023-07-05,77.24,77.6,76.1,76.57,5308332,71.3239307022004,71.6563571011232,70.2712471056118,70.7052482375387,5748639.47686706,0.0,1.0
2023-07-06,76.24,77.04,76.02,76.91,5020781,70.4005240385262,71.1392493694656,70.1973745725178,71.0192065031879,5437237.13236174,0.0,1.0
2023-07-07,74.42,75.94,74.33,75.66,6550657,68.719923910639,70.1235020394239,68.6368173109083,69.8649481735951,7094010.96796801,0.0,1.0
2023-07-10,75.69,75.88,74.45,74.5,5554910,69.8926503735053,70.0680976396034,68.7476261105492,68.7937964437329,6015670.25507139,0.0,1.0
2023-07-11,76.12,76.25,75.36,75.49,3530239,70.2897152388853,70.4097581051629,69.5879261744928,69.7079690407705,3823059.91376871,0.0,1.0
2023-07-12,76.38,77.18,76.33,76.36,5185153,70.5298009714406,71.26852630238,70.4836306382569,70.5113328381671,5615243.21187817,0.0,1.0
2023-07-13,76.71,77.2899,76.3,76.7,3341667,70.8345251704531,71.3700086947178,70.4559284383466,70.8252911038163,3618846.52933236,0.0,1.0
2023-07-14,77.19,77.635,76.46,76.61,6072293,71.2777603690167,71.6886763343518,70.6036735045345,70.7421845040856,6575968.35595504,0.0,1.0
2023-07-17,77.48,77.7583,76.455,76.67,4954592,71.5455483014823,71.8025323759828,70.5990564712161,70.7975889039061,5365557.98751278,0.0,1.0
2023-07-18,78.22,78.865,77.4,77.54,5245145,72.2288692326012,72.8244665306711,71.4716757683883,71.6009527013027,5680211.33736396,0.0,1.0
2023-07-19,78.96,79.6,78.1,78.1,5351637,72.9121901637202,73.5031704284717,72.1180604329603,72.1180604329603,5795536.47436942,0.0,1.0
2023-07-20,79.94,80.78,79.54,79.56,6046049,73.817128694121,74.5927902916073,73.4477660286513,73.4662341619247,6547547.50842121,0.0,1.0
2023-07-21,80.64,81.13,80.0,80.41,14984374,74.4635133586929,74.9159826238933,73.8725330939414,74.2511298260479,16227275.1426513,0.0,1.0
2023-07-24,77.66,80.18,76.25,79.82,11334045,71.7117615009436,74.0387462934028,70.4097581051629,73.70631989448,12274164.1855837,0.0,1.0
2023-07-25,77.23,78.15,76.86,77.02,5298431,71.3146966355637,72.164230766144,70.9730361700042,71.1207812361921,5737917.22372606,0.0,1.0
2023-07-26,77.19,77.38,76.615,76.77,4049720,71.2777603690167,71.4532076351148,70.746801537404,70.8899295702735,4385630.03637641,0.0,1.0
2023-07-27,76.51,78.28,76.4,77.33,6258578,70.6498438377182,72.2842736324217,70.5482691047141,71.4070373019311,6777705.04178181,0.0,1.0
2023-07-28,76.86,77.32,76.34,76.42,5026550,70.9730361700042,71.3978032352944,70.4928647048936,70.5667372379875,5443484.65062964,0.0,1.0
2023-07-31,76.14,76.89,75.85,76.67,6059581,70.3081833721587,71.0007383699144,70.0403954396932,70.7975889039061,6562201.94024669,0.0,1.0
2023-08-01,75.68,76.38,75.1,76.09,4025933,69.8834163068686,70.5298009714406,69.3478404419375,70.262013038975,4359869.9883545,0.0,1.0
2023-08-02,75.68,76.32,75.35,76.0,5325487,69.8834163068686,70.4743965716201,69.5786921078561,70.1789064392443,5767217.42380513,0.0,1.0
2023-08-03,75.53,75.8242,75.17,75.72,5748804,69.7449053073174,70.0165715477704,69.4124789083947,69.9203525734155,6225647.08069715,0.0,1.0
2023-08-04,78.68,80.14,77.25,77.38,9062442,72.6536362978914,74.0018100268558,71.3331647688372,71.4532076351148,9814139.70302123,0.0,1.0
2023-08-07,80.67,80.965,77.935,78.33,6831501,74.4912155586032,74.7636205243871,71.9656983334541,72.3304439656054,7398149.99040316,0.0,1.0
2023-08-08,80.08,80.92,78.78,80.69,5546495,73.9464056270353,74.7220672245217,72.7459769642588,74.5096836918767,6006557.26040605,0.0,1.0
2023-08-09,80.17,81.43,80.03,80.57,4551333,74.029512226766,75.1930046229956,73.9002352938516,74.3988748922357,4928850.07120274,0.0,1.0
2023-08-10,80.0,81.09,79.95,80.38,3776325,73.8725330939414,74.8790463573464,73.8263627607577,74.2234276261376,4089557.88230277,0.0,1.0
2023-08-11,80.0,80.125,79.46,80.0,3383722,73.8725330939414,73.9879589269007,73.3738934955573,73.8725330939414,3664389.84372936,0.0,1.0
2023-08-14,79.85,80.42,79.52,80.06,3681994,73.7340220943903,74.2603638926846,73.4292978953778,73.9279374937619,3987402.4574928,0.0,1.0
2023-08-15,79.64,80.21,78.9584,79.63,3798828,73.5401066950187,74.066448493313,72.9107127130583,73.5308726283819,4113927.42703884,0.0,1.0
2023-08-16,78.0,80.55,77.905,79.12,7264693,72.0257197665929,74.3804067589623,71.9379961335438,73.0599352299081,7867273.74382759,0.0,1.0
2023-08-17,76.5,78.1097,76.5,77.99,5741193,70.6406097710815,72.1270174775979,70.6406097710815,72.0164856999561,6217404.77500518,0.0,1.0
2023-08-18,75.88,76.71,75.7,76.55,6483931,70.0680976396034,70.8345251704531,69.9018844401421,70.6867801042652,7021750.28085699,0.0,1.0
2023-08-21,75.94,76.26,75.5439,75.67,5359172,70.1235020394239,70.4189921717997,69.7577406599425,69.8741822402318,5803696.47612858,0.0,1.0
2023-08-22,76.35,76.75,75.36,75.69,4536485,70.5020987715303,70.8714614370001,69.5879261744928,69.8926503735053,4912770.48180394,0.0,1.0
2023-08-23,77.04,78.98,76.955,78.3,7422835,71.1392493694656,72.9306582969937,71.0607598030533,72.3027417656952,8038533.06674686,0.0,1.0
2023-08-24,76.33,78.135,76.29,77.25,4793948,70.4836306382569,72.1503796661889,70.4466943717099,71.3331647688372,5191589.13248981,0.0,1.0
2023-08-25,76.86,77.19,76.07,76.61,3773271,70.9730361700042,71.2777603690167,70.2435449057015,70.7421845040856,4086250.56373973,0.0,1.0
2023-08-28,77.04,77.49,76.63,77.29,2783563,71.1392493694656,71.554782368119,70.7606526373591,71.3701010353842,3014449.76466176,0.0,1.0
2023-08-29,78.21,78.25,77.05,77.25,4156307,72.2196351659645,72.2565714325114,71.1484834361023,71.3331647688372,4501058.05329789,0.0,1.0
2023-08-30,77.66,78.5,77.525,78.22,3298134,71.7117615009436,72.48742309843,71.5871016013476,72.2288692326012,3571702.62003158,0.0,1.0
2023-08-31,76.48,77.41,76.235,77.28,9200069,70.622141637808,71.4809098350251,70.3959070052078,71.3608669687474,9963182.3788152,0.0,1.0
2023-09-01,76.65,77.41,76.475,77.22,2993042,70.7791207706326,71.4809098350251,70.6175246044896,71.3054625689269,3241304.31124525,0.0,1.0
2023-09-05,75.16,77.0,75.13,76.95,6045567,69.403244841758,71.1023131029186,69.3755426418477,71.0561427697349,6547025.52821578,0.0,1.0
2023-09-06,74.24,75.14,73.25,75.12,5753846,68.5537107111776,69.3847767084845,67.6395381141401,69.366308575211,6231107.29687096,0.0,1.0
2023-09-07,73.94,74.76,73.71,74.62,6586147,68.2766887120754,69.0338821762883,68.0643051794303,68.9046052433739,7132444.73869561,0.0,1.0
2023-09-08,76.0,76.595,75.05,76.12,6695505,70.1789064392443,70.7283334041305,69.3016701087538,70.2897152388853,7250873.60032508,0.0,1.0
2023-09-11,77.04,77.17,76.0,76.05,8053756,71.1392493694656,71.2592922357432,70.1789064392443,70.2250767724281,8721786.74556432,0.0,1.0
2023-09-12,76.8,77.23,76.28,76.99,4181296,70.9176317701838,71.3146966355637,70.4374603050731,71.0930790362819,4528119.80299392,0.0,1.0
2023-09-13,77.31,77.53,76.915,77.0,4407900,71.3885691686576,71.591718634666,71.0238235365063,71.1023131029186,4773519.80812096,0.0,1.0
2023-09-14,77.36,77.73,76.735,76.79,4424387,72.1272944995971,72.4722673404043,71.5445701063415,71.595849852948,4745368.319921,0.75,1.0
2023-09-15,75.67,77.41,75.42,77.21,11145107,70.5516077402341,72.1739124510575,70.3185179829319,71.9874406452157,11953664.4692089,0.0,1.0
2023-09-18,75.62,76.145,75.14,75.86,3337942,70.5049897887736,70.9944782791083,70.0574574547534,70.7287559557838,3580103.68906105,0.0,1.0
2023-09-19,75.77,76.125,75.255,75.39,4002720,70.644843643155,70.9758310985241,70.1646787431124,70.2905472120556,4293110.13740755,0.0,1.0
2023-09-20,75.82,76.39,75.73,75.98,4826589,70.6914615946154,71.2229062412645,70.6075492819866,70.8406390392888,5176749.35169079,0.0,1.0
2023-09-21,75.27,76.14,75.22,75.88,5272598,70.1786641285505,70.9898164839622,70.1320461770901,70.7474031363679,5655115.50252698,0.0,1.0
2023-09-22,75.01,75.615,74.35,74.76,4351920,69.9362507809562,70.5003279936276,69.3208938216784,69.703161023654,4667643.96939748,0.0,1.0
2023-09-25,74.83,74.93,74.5301,74.75,3885751,69.7684261556986,69.8616620586195,69.4888116828389,69.6938374333619,4167655.24681755,0.0,1.0
2023-09-26,75.53,76.27,75.32,75.41,5643933,70.4210774761448,71.1110231577594,70.225282080011,70.3091943926398,6053390.18895877,0.0,1.0
2023-09-27,75.55,76.055,75.135,75.67,4442649,70.439724656729,70.9105659664795,70.0527956596074,70.5516077402341,4764955.19517816,0.0,1.0
2023-09-28,75.42,76.05,75.21,75.79,3483111,70.3185179829319,70.9059041713334,70.122722586798,70.6634908237392,3735804.43893546,0.0,1.0
2023-09-29,74.94,75.75,74.58,75.51,4179998,69.8709856489116,70.6261964625708,69.5353363983964,70.4024302955607,4483249.33748633,0.0,1.0
2023-10-02,74.1,75.04,73.16,75.0,4578676,69.0878040643762,69.9642215518325,68.2113865769198,69.9269271906642,4910850.70939377,0.0,1.0
2023-10-03,73.27,73.87,72.8659,73.21,6075317,68.3139460701328,68.8733614876581,67.9371797864295,68.2580045283803,6516070.32234691,0.0,1.0
2023-10-04,74.74,74.82,73.25,73.3,4707663,69.6845138430699,69.7591025654066,68.2952988895487,68.3419168410091,5049195.4842703,0.0,1.0
2023-10-05,74.7,75.03,74.145,74.67,4781934,69.6472194819015,69.9548979615404,69.1297602206906,69.6192487110252,5128854.71174947,0.0,1.0
2023-10-06,74.74,75.01,73.91,74.46,4635272,69.6845138430699,69.9362507809562,68.9106558488265,69.4234533148914,4971552.6474101,0.0,1.0
2023-10-09,75.06,75.34,74.235,74.78,3393989,69.9828687324167,70.2439292605952,69.2136725333194,69.7218082042382,3640216.79811471,0.0,1.0
2023-10-10,75.97,76.46,74.78,75.06,5040261,70.8313154489967,71.2881713733091,69.7218082042382,69.9828687324167,5405922.87101769,0.0,1.0
2023-10-11,76.96,77.01,76.01,76.25,4434127,71.7543508879135,71.800968839374,70.8686098101651,71.0923759771752,4755814.93940434,0.0,1.0
2023-10-12,76.76,77.11,76.285,76.88,4038083,71.5678790820717,71.8942047422948,71.1250085431975,71.6797621655768,4331038.65945984,0.0,1.0
2023-10-13,77.65,77.855,76.97,77.19,5651907,72.3976786180676,72.5888122190554,71.7636744782056,71.9687934646315,6061942.68831812,0.0,1.0
2023-10-16,79.2,79.445,77.63,77.74,6958195,73.8428351133414,74.0712630754975,72.3790314374834,72.4815909306964,7462999.53345688,0.0,1.0
2023-10-17,80.48,81.07,78.605,79.19,10602218,75.0362546707287,75.5863464979619,73.2880814909621,73.8335115230493,11371389.8486042,0.0,1.0
2023-10-18,79.67,80.71,79.525,80.47,6781870,74.2810438570695,75.2506972474467,74.1458517978342,75.0269310804366,7273882.4718142,0.0,1.0
2023-10-19,78.44,79.87,78.2301,79.07,5563541,73.1342422511426,74.4675156629113,72.9385400909117,73.7216284395442,5967165.89393776,0.0,1.0
2023-10-20,77.8,79.09,77.74,78.74,5183656,72.5375324724489,73.7402756201284,72.4815909306964,73.4139499599053,5559720.92038251,0.0,1.0
2023-10-23,77.56,77.975,77.17,77.7,4049810,72.3137663054388,72.7006953025605,71.9501462840474,72.4442965695281,4343616.43221971,0.0,1.0
2023-10-24,78.15,78.54,77.28,77.59,5424853,72.863858132672,73.2274781540635,72.0527057772603,72.3417370763151,5818416.32895776,0.0,1.0
2023-10-25,78.39,78.6,77.43,77.91,5148042,73.0876242996822,73.283419695816,72.1925596316417,72.6400919656619,5521523.18873162,0.0,1.0
2023-10-26,78.5,78.95,77.64,78.51,4630880,73.1901837928951,73.6097453560391,72.3883550277755,73.1995073831872,4966842.01570879,0.0,1.0
2023-10-27,76.62,78.5,76.331,78.39,6037772,71.4373488179825,73.1901837928951,71.1678970585411,73.0876242996822,6475801.50011879,0.0,1.0
2023-10-30,77.77,77.985,76.9,76.92,4760785,72.5095617015727,72.7100188928526,71.698409346161,71.7170565267452,5106171.38983436,0.0,1.0
2023-10-31,78.54,78.71,77.46,77.59,4684184,73.2274781540635,73.385979189029,72.2205304025179,72.3417370763151,5024013.12504553,0.0,1.0
2023-11-01,80.19,80.415,78.81,79.0,5446074,74.7658705522581,74.9756513338301,73.4792150919499,73.6563633074996,5841176.87434337,0.0,1.0
2023-11-02,81.23,81.31,79.64,79.81,6166113,75.7355239426353,75.810112664972,74.2530730861932,74.4115741211588,6613453.4088571,0.0,1.0
2023-11-03,81.59,82.59,81.51,82.0,7040044,76.0711731931505,77.0035322223594,75.9965844708138,76.4534403951261,7550786.53120758,0.0,1.0
2023-11-06,81.14,81.98,80.74,81.67,6649996,75.6516116300065,76.434793214542,75.278668018323,76.1457619154872,7132441.25027973,0.0,1.0
2023-11-07,80.61,81.35,80.315,81.07,7609016,75.1574613445258,75.8474070261404,74.8824154309092,75.5863464979619,8161036.42655401,0.0,1.0
2023-11-08,77.9,78.255,75.09,77.49,13103484,72.6307683753698,72.961755830739,70.010839503293,72.2485011733942,14054118.1985644,0.0,1.0
2023-11-09,74.98,77.71,74.725,77.53,8878924,69.90828001008,72.4536201598201,69.6705284576317,72.2857955345626,9523073.96811948,0.0,1.0
2023-11-10,75.92,76.03,74.865,75.46,5946775,70.7846974975363,70.8872569907493,69.8010587217209,70.3558123441002,6378202.83142008,0.0,1.0
2023-11-13,74.93,75.65,74.54,75.37,4742560,69.8616620586195,70.5329605596499,69.4980420372281,70.2719000314714,5086624.19886067,0.0,1.0
2023-11-14,74.72,75.7206,74.55,75.32,5534445,69.6658666624857,70.5987851071121,69.5073656275202,70.225282080011,5935959.03146474,0.0,1.0
2023-11-15,75.04,75.455,74.11,74.23,7102130,69.9642215518325,70.3511505489542,69.0971276546683,69.2090107381733,7617376.75885056,0.0,1.0
2023-11-16,74.52,76.15,73.99,75.53,6820760,69.4793948566439,70.9991400742543,68.9852445711632,70.4210774761448,7315593.87137345,0.0,1.0
2023-11-17,75.45,75.505,74.57,74.89,7874576,70.3464887538081,70.3977685004146,69.5260128081043,69.8243676974512,8445862.32696422,0.0,1.0
2023-11-20,76.0,76.1,75.07,75.23,7012251,70.859286219873,70.9525221227939,69.9921923227088,70.1413697673822,7520977.19904121,0.0,1.0
2023-11-21,74.69,76.15,74.54,76.0,5120372,69.6378958916094,70.9991400742543,69.4980420372281,70.859286219873,5491845.77999405,0.0,1.0
2023-11-22,75.7,75.73,74.895,74.985,4419129,70.5795785111104,70.6075492819866,69.8290294925972,69.912941805226,4739728.86147712,0.0,1.0
2023-11-24,75.38,75.99,75.025,75.89,1931048,70.2812236217635,70.8499626295809,69.9502361663944,70.75672672666,2071142.05955465,0.0,1.0
2023-11-27,74.92,75.3,74.515,75.11,4552184,69.8523384683274,70.2066348994268,69.4747330614979,70.0294866838771,4882436.76243766,0.0,1.0
2023-11-28,74.51,74.95,74.19,74.8,6792720,69.4700712663518,69.8803092392037,69.171716377005,69.7404553848224,7285519.61980129,0.0,1.0
2023-11-29,75.23,75.45,74.6808,74.85,5091775,70.1413697673822,70.3464887538081,69.6293181885407,69.7870733362828,5461174.11907361,0.0,1.0
2023-11-30,76.6,76.74,75.31,75.38,10393741,71.4187016373983,71.5492319014876,70.2159584897189,70.2812236217635,11147788.2171844,0.0,1.0
2023-12-01,77.65,77.66,76.2,76.78,5400471,72.3976786180676,72.4070022083597,71.0457580257148,71.5865262626559,5792265.45870696,0.0,1.0
2023-12-04,78.34,78.47,77.16,77.29,8194691,73.0410063482217,73.1622130220189,71.9408226937553,72.0620293675524,8789201.09451134,0.0,1.0
2023-12-05,79.02,79.275,77.845,78.37,6277013,73.6750104880837,73.912762040532,72.5794886287633,73.068977119098,6732399.00441175,0.0,1.0
2023-12-06,79.36,80.18,79.035,79.25,5697226,73.9920125580148,74.756546961966,73.6889958735219,73.8894530648018,6110549.50026528,0.0,1.0
2023-12-07,78.05,79.81,77.845,79.58,8588558,72.7706222297512,74.4115741211588,72.5794886287633,74.1971315444407,9211642.437021,0.0,1.0
2023-12-08,79.02,79.24,77.94,78.11,6568994,73.6750104880837,73.8801294745097,72.6680627365382,72.8265637715037,7045562.70085577,0.0,1.0
2023-12-11,80.09,80.84,79.46,79.63,8189977,74.6726346493372,75.3719039212439,74.0852484609356,74.2437494959011,8784145.10228912,0.0,1.0
2023-12-12,80.82,81.175,80.055,80.78,6118338,75.3532567406597,75.6842441960288,74.6400020833149,75.3159623794913,6562212.41852686,0.0,1.0
2023-12-13,83.09,83.12,80.89,81.3,10582405,77.4697117369638,77.4976825078401,75.4185218727043,75.8007890746799,11350139.4510863,0.0,1.0
2023-12-14,81.78,82.46,81.07,82.4,8531101,76.9475906806068,77.5874092384793,76.2795448334164,77.5309546598435,9066865.29895257,0.75,1.0
2023-12-15,80.33,82.31,80.1,81.35,20354199,75.5832716969081,77.4462727918898,75.3668624788042,76.5429995337169,21632469.3144619,0.0,1.0
2023-12-18,79.5,80.63,79.43,80.63,4926692,74.8023166924461,75.8655445900872,74.736453017371,75.8655445900872,5236094.70025349,0.0,1.0
2023-12-19,79.49,80.015,79.22,79.58,6931158,74.7929075960068,75.2868851590701,74.5388619921457,74.8775894639605,7366443.78630114,0.0,1.0
2023-12-20,78.59,79.78,78.58,79.66,5227782,73.9460889164697,75.0657713927465,73.9366798200304,74.9528622354749,5556093.54599,0.0,1.0
2023-12-21,78.93,79.42,78.52,78.82,3791022,74.2659981954059,74.7270439209317,73.8802252413946,74.1624981345736,4029103.1391336,0.0,1.0
2023-12-22,79.66,80.0,79.16,79.195,4109738,74.9528622354749,75.2727715144112,74.4824074135098,74.5153392510474,4367834.9207197,0.0,1.0
2023-12-26,79.95,80.055,79.385,79.72,2659492,75.2257260322147,75.3245215448273,74.6941120833941,75.0093168141107,2826511.5754276,0.0,1.0
2023-12-27,80.37,80.75,79.7391,80.11,3539557,75.6209080826653,75.9784537473588,75.0272881883098,75.3762715752435,3761845.80829188,0.0,1.0
2023-12-28,81.14,81.26,80.38,80.52,3553165,76.3454085084915,76.4583176657632,75.6303171791046,75.7620445292548,3776308.40848711,0.0,1.0
2023-12-29,81.01,81.2987,80.69,81.07,3586926,76.2230902547806,76.4947308689832,75.921999168723,76.2795448334164,3812189.6434365,0.0,1.0
2024-01-02,83.24,83.756,80.87,80.91,7417495,78.3213187607448,78.8068281370128,76.0913629046304,76.1289992903876,7883323.38588585,0.0,1.0
2024-01-03,83.48,84.21,82.97,83.65,7329590,78.5471370752881,79.2340011153571,78.0672731568837,78.7070917147562,7789897.83693215,0.0,1.0
2024-01-04,84.48,84.95,83.435,83.79,5881040,79.4880467192182,79.9302742518654,78.5047961413112,78.8388190649064,6250377.00265792,0.0,1.0
2024-01-05,83.31,84.52,83.2468,84.3,7341740,78.3871824358199,79.5256831049754,78.3277169463235,79.3186829833108,7802810.87282076,0.0,1.0
2024-01-08,83.99,84.07,82.5,82.86,8641184,79.0270009936924,79.1022737652068,77.6250456242365,77.9637730960514,9183861.65530852,0.0,1.0
2024-01-09,86.06,86.29,83.185,83.52,7601842,80.9746839566278,81.1910931747318,78.2695687303287,78.5847734610453,8079247.61855711,0.0,1.0
2024-01-10,84.5,84.94,83.37,83.9,8386587,79.5068649120968,79.9208651554261,78.4436370144557,78.9423191257387,8913275.63077107,0.0,1.0
2024-01-11,85.39,85.475,84.04,84.32,5862246,80.3442744951946,80.4242518149287,79.0740464758889,79.3375011761894,6230402.71488094,0.0,1.0
2024-01-12,86.38,86.445,85.64,85.88,5884164,81.2757750426855,81.3369341695409,80.5795019061772,80.8053202207204,6253697.19394319,0.0,1.0
2024-01-16,85.99,86.09,85.31,85.85,5139530,80.9088202815527,81.0029112459457,80.2690017236802,80.7770929314025,5462299.20498253,0.0,1.0
2024-01-17,86.48,86.575,85.57,85.83,5809469,81.3698660070785,81.4592524232518,80.513638231102,80.7582747385239,6174311.25026426,0.0,1.0
2024-01-18,86.4,86.55,85.33,85.76,6260570,81.2945932355641,81.4357296821536,80.2878199165588,80.6924110634488,6653741.98297072,0.0,1.0
2024-01-19,87.29,87.865,86.09,86.38,6400664,82.1320028186619,82.6730258639217,81.0029112459457,81.2757750426855,6802634.06937216,0.0,1.0
2024-01-22,78.43,80.75,77.37,80.5,20378551,73.7955433734409,75.9784537473588,72.7981791508749,75.7432263363762,21658350.6519071,0.0,1.0
2024-01-23,79.48,79.88,78.39,78.54,7837815,74.7834984995675,75.1598623571396,73.7579069876837,73.8990434342732,8330040.03153988,0.0,1.0
2024-01-24,79.53,79.9025,78.48,79.56,7426295,74.830543981764,75.181032824128,73.8425888556374,74.8587712710819,7892676.03739365,0.0,1.0
2024-01-25,80.23,81.06,79.5537,80.08,8337419,75.4891807325151,76.2701357369771,74.8528435403252,75.3480442859256,8861019.8160739,0.0,1.0
2024-01-26,79.52,80.51,79.4,80.23,5481416,74.8211348853247,75.7526354328156,74.7082257280531,75.4891807325151,5825656.09286813,0.0,1.0
2024-01-29,79.07,80.005,78.905,79.65,6585955,74.3977255455561,75.2774760626308,74.2424754543077,74.9434531390356,6999561.5864779,0.0,1.0
2024-01-30,78.62,78.9,77.9611,78.8,8102375,73.9743162057876,74.237770906088,73.354350841402,74.143679941695,8611214.74550598,0.0,1.0
2024-01-31,78.26,79.03,78.01,78.79,7637274,73.6355887339727,74.3600891597989,73.4003613229902,74.1342708452557,8116904.79449167,0.0,1.0
2024-02-01,78.16,78.58,77.4,78.0,7697961,73.5414977695797,73.9366798200304,72.8264064401928,73.3909522265509,8181403.01745229,0.0,1.0
2024-02-02,76.96,77.99,76.91,77.61,7588850,72.4124061968635,73.3815431301116,72.365360714667,73.0239974654181,8065439.70396743,0.0,1.0
2024-02-05,76.71,77.05,76.01,76.65,6690385,72.177178785881,72.4970880648173,71.5185420351299,72.1207242072452,7110549.9270414,0.0,1.0
2024-02-06,77.72,77.87,76.71,76.87,8121246,73.1274975262505,73.26863397284,72.177178785881,72.3277243289098,8631270.86898365,0.0,1.0
2024-02-07,74.42,76.45,73.94,76.21,12449831,70.022495701281,71.9325422784592,69.5708590721945,71.7067239639159,13231696.6674904,0.0,1.0
2024-02-08,73.8,74.59,73.03,74.4,8815205,69.4391317220443,70.1824503407491,68.7146312962181,70.0036775084024,9368811.40167643,0.0,1.0
2024-02-09,73.67,74.12,72.81,73.82,10718253,69.3168134683334,69.740222808102,68.5076311745535,69.4579499149229,11391373.3046994,0.0,1.0
2024-02-12,74.45,75.14,73.11,73.41,7605845,70.0507229905989,70.6999506449107,68.7899040677325,69.0721769609115,8083502.01219185,0.0,1.0
2024-02-13,73.53,74.77,72.97,74.69,8560069,69.1850861181832,70.3518140766565,68.6581767175823,70.2765413051421,9097652.52723413,0.0,1.0
2024-02-14,73.04,73.83,72.83,73.11,7487680,68.7240403926574,69.4673590113622,68.5264493674321,68.7899040677325,7957916.09566704,0.0,1.0
2024-02-15,73.37,73.57,72.81,73.04,5482851,69.0345405751544,69.2227225039404,68.5076311745535,68.7240403926574,5827181.21274468,0.0,1.0
2024-02-16,71.58,73.0878,71.37,73.0,12823245,67.3503123125194,68.7690158736373,67.1527212872941,68.6864040069002,13628561.5550053,0.0,1.0
2024-02-20,72.04,72.73,71.45,71.59,7874245,67.7831307487273,68.4323584030391,67.2279940588085,67.3597214089587,8368757.88317953,0.0,1.0
2024-02-21,73.2,73.29,72.51,72.51,6233571,68.8745859356862,68.9592678036399,68.2253582813744,68.2253582813744,6625047.41046403,0.0,1.0
2024-02-22,72.78,72.885,71.83,72.26,7323717,68.4794038852356,68.5781993978482,67.5855397235019,67.9901308703919,7783656.00485201,0.0,1.0
2024-02-23,73.55,74.24,73.0,73.25,5573505,69.2039043110618,69.8531319653736,68.6864040069002,68.9216314178827,5923528.40249326,0.0,1.0
2024-02-26,72.95,73.89,72.84,73.5,5177937,68.6393585247037,69.523813589998,68.5358584638714,69.1568588288653,5503118.21480751,0.0,1.0
2024-02-27,73.02,73.135,72.63,72.85,6090379,68.7052221997788,68.8134268088308,68.338267438646,68.5452675603107,6472862.76561131,0.0,1.0
2024-02-28,72.7,73.25,72.61,73.18,4245558,68.4041311137212,68.9216314178827,68.3194492457674,68.8557677428076,4512184.59433201,0.0,1.0
2024-02-29,72.1,72.91,71.92,72.72,8583444,67.8395853273631,68.6017221389465,67.6702215914556,68.4229493065998,9122495.5078017,0.0,1.0
2024-03-01,72.31,72.655,72.04,72.28,5401188,68.0371763525884,68.3617901797443,67.7831307487273,68.0089490632705,5740389.66955367,0.0,1.0
2024-03-04,72.25,72.6,71.96,72.39,5750080,67.9807217739526,68.3100401493281,67.7078579772128,68.1124491241028,6111192.54340104,0.0,1.0
2024-03-05,72.99,73.01,72.1,72.4,6280430,68.6769949104609,68.6958131033395,67.8395853273631,68.1218582205421,6674849.21694171,0.0,1.0
2024-03-06,72.63,73.32,72.51,72.88,6170328,68.338267438646,68.9874950929578,68.2253582813744,68.5734948496286,6557832.66736092,0.0,1.0
2024-03-07,73.66,74.08,72.68,72.97,9902838,69.3074043718941,69.7025864223448,68.3853129208426,68.6581767175823,10524749.1763782,0.0,1.0
2024-03-08,75.12,75.435,73.66,73.96,9519011,70.6811324520321,70.9775189898701,69.3074043718941,69.5896772650731,10116817.3388462,0.0,1.0
2024-03-11,75.32,76.21,74.83,74.88,7390994,70.8693143808181,71.7067239639159,70.4082686552923,70.4553141374889,7855158.0884304,0.0,1.0
2024-03-12,75.08,75.34,74.25,75.25,5926281,70.6434960662749,70.8881325736967,69.8625410618129,70.803450705743,6298459.19661975,0.0,1.0
2024-03-13,75.94,76.175,74.96,75.49,5972058,71.4526783600548,71.6737921263784,70.5305869090033,71.0292690202862,6347111.0520825,0.0,1.0
2024-03-14,74.21,75.02,73.82,74.72,8094815,70.5494051018819,71.3194498146231,70.1786428327842,71.0342480691634,8514830.42674127,0.77,1.0
2024-03-15,73.69,74.66,73.29,74.25,13963774,70.0550554097517,70.9772077200714,69.6747864158055,70.5874320012765,14688311.9289741,0.0,1.0
2024-03-18,73.26,74.17,73.205,73.69,6939612,69.6462662412595,70.5113782024872,69.5939792545919,70.0550554097517,7299687.44281109,0.0,1.0
2024-03-19,73.41,73.77,73.19,73.34,8661777,69.7888671139893,70.131109208541,69.5797191673189,69.7223200400487,9111210.36728422,0.0,1.0
2024-03-20,73.98,73.98,72.8,73.27,7311351,70.3307504303628,70.3307504303628,69.2089568982213,69.6557729661081,7690714.85332095,0.0,1.0
2024-03-21,73.09,74.28,73.03,73.9,5836856,69.4846519188323,70.6159521758225,69.4276115697404,70.2546966315735,6139712.77482035,0.0,1.0
2024-03-22,72.61,73.23,72.56,73.11,7730620,69.0283291260968,69.6177460667135,68.9807955018535,69.5036653685296,8131738.45153652,0.0,1.0
2024-03-25,72.58,72.84,72.2,72.5,5543898,68.9998089515508,69.2469837976159,68.6385534073019,68.9237551527616,5831554.07172988,0.0,1.0
2024-03-26,72.41,72.66,72.11,72.32,5362890,68.8381946291236,69.0758627503401,68.5529928836639,68.7526341054857,5641154.11498182,0.0,1.0
2024-03-27,73.01,73.06,72.55,72.92,7747590,69.4085981200431,69.4561317442863,68.9712887770048,69.3230375964051,8149588.97342514,0.0,1.0
2024-03-28,73.25,73.87,73.2,73.25,8369703,69.6367595164108,70.2261764570275,69.5892258921675,69.6367595164108,8803981.53227563,0.0,1.0
2024-04-01,72.88,73.22,72.38,73.22,3749138,69.2850106970105,69.6082393418648,68.8096744545777,69.6082393418648,3943669.4126366,0.0,1.0
2024-04-02,72.09,72.85,71.9,72.82,5978841,68.5339794339666,69.2564905224645,68.3533516618422,69.2279703479186,6289064.94632036,0.0,1.0
2024-04-03,70.89,72.17,70.7,72.0,5140077,67.3931724521278,68.6100332327559,67.2125446800033,68.4484189103287,5406780.02343389,0.0,1.0
2024-04-04,69.55,71.39,69.395,71.24,7276609,66.1192713224078,67.8685086945607,65.9719170872536,67.7259078218308,7654170.19619342,0.0,1.0
2024-04-05,69.58,70.0098,68.54,69.69,6508623,66.1477914969538,66.556390530949,65.1590921126935,66.252365470289,6846335.72930179,0.0,1.0
2024-04-08,69.42,69.55,69.05,69.05,4580769,65.9956838993753,66.1192713224078,65.643935079975,65.643935079975,4818451.22576281,0.0,1.0
2024-04-09,69.94,69.95,69.11,69.16,5924776,66.4900335915054,66.4995403163541,65.7009754290669,65.7485090533102,6232194.67726273,0.0,1.0
2024-04-10,68.12,69.76,68.0649,69.76,7983148,64.7598096690499,66.3189125442296,64.7074276151338,66.3189125442296,8397369.36441151,0.0,1.0
2024-04-11,68.65,69.025,68.305,68.46,6071511,65.2636660860287,65.6201682678533,64.9356840787501,65.0830383139042,6386543.3118724,0.0,1.0
2024-04-12,68.07,68.62,67.62,68.52,5691760,64.7122760448066,65.2351459114827,64.2844734266171,65.1400786629962,5987088.18295525,0.0,1.0
2024-04-15,67.75,68.455,67.7,68.27,7717826,64.4080608496496,65.0782849514799,64.3605272254063,64.9024105417797,8118280.60963653,0.0,1.0
2024-04-16,67.31,67.89,67.185,67.8,4975048,63.9897649563087,64.5411549975308,63.8709308957005,64.4555944738929,5233188.16858672,0.0,1.0
2024-04-17,66.93,67.55,66.89,67.35,5287730,63.6285094120597,64.2179263526765,63.5904825126651,64.0277918557033,5562094.29028245,0.0,1.0
2024-04-18,66.16,67.02,65.9,67.01,6442224,62.8964915987132,63.7140699356976,62.6493167526481,63.704563210849,6776491.48635057,0.0,1.0
2024-04-19,66.76,66.83,66.16,66.25,10657002,63.4668950896326,63.5334421635732,62.8964915987132,62.9820521223511,11209961.5479097,0.0,1.0
2024-04-22,66.95,67.565,66.74,66.93,5622367,63.6475228617571,64.2321864399494,63.4478816399353,63.6285094120597,5914094.59041449,0.0,1.0
2024-04-23,67.03,67.68,66.995,67.09,5240249,63.7235766605463,64.341513775709,63.690303123576,63.7806170096382,5512149.64503828,0.0,1.0
2024-04-24,67.08,67.185,66.365,66.58,8467060,63.7711102847896,63.8709308957005,63.0913794581106,63.2957740423568,8906390.09205819,0.0,1.0
2024-04-25,65.27,67.9,65.09,67.47,15171959,62.0503930871827,64.5506617223795,61.8792720399069,64.1418725538872,15959185.9883729,0.0,1.0
2024-04-26,65.42,66.3507,64.63,65.5,12382425,62.1929939599126,63.0777848415771,61.4419626968687,62.2690477587018,13024911.5201326,0.0,1.0
2024-04-29,65.94,66.91,65.2,65.3,7838836,62.6873436520427,63.6094959623624,61.9838460132421,62.0789132617287,8245569.45193125,0.0,1.0
2024-04-30,65.2,65.635,64.82,65.62,7436603,61.9838460132421,62.3973885441587,61.6225904689932,62.3831284568857,7822465.80014435,0.0,1.0
2024-05-01,65.51,65.8892,64.97,65.32,7232520,62.2785544835505,62.6390494898115,61.765191341723,62.097926711426,7607793.55155304,0.0,1.0
2024-05-02,65.33,65.8,64.89,65.75,5571500,62.1074334362747,62.5542495041615,61.6891375429338,62.5067158799182,5860588.25588837,0.0,1.0
2024-05-03,64.78,65.53,64.33,65.51,7822720,61.5845635695985,62.2975679332478,61.156760951409,62.2785544835505,8228617.24151541,0.0,1.0
2024-05-06,65.54,65.56,64.34,64.78,7187265,62.3070746580965,62.3260881077938,61.1662676762576,61.5845635695985,7560190.40670511,0.0,1.0
2024-05-07,65.46,66.14,65.16,65.43,7318161,62.2310208593072,62.8774781490159,61.9458191138475,62.2025006847612,7697878.20358975,0.0,1.0
2024-05-08,64.92,65.61,64.76,65.57,5134980,61.7176577174797,62.373621732037,61.5655501199012,62.3355948326424,5401418.55554549,0.0,1.0
2024-05-09,64.58,65.22,64.52,65.18,6048572,61.3944290726254,62.0028594629394,61.3373887235335,61.9648325635448,6362414.07665714,0.0,1.0
2024-05-10,65.96,66.2,64.67,64.72,8733211,62.70635710174,62.9345184981078,61.4799895962633,61.5275232205066,9186350.86113168,0.0,1.0
2024-05-13,67.54,67.59,66.13,66.15,6736457,64.2084196278278,64.2559532520711,62.8679714241672,62.8869848738645,7085991.34532837,0.0,1.0
2024-05-14,67.65,68.37,67.045,68.0,4356239,64.312993601163,64.9974777902663,63.7378367478193,64.645728970866,4582271.04428662,0.0,1.0
2024-05-15,67.01,67.98,66.97,67.93,7532064,63.704563210849,64.6267155211687,63.6665363114544,64.5791818969254,7922879.98223092,0.0,1.0
2024-05-16,67.86,67.97,66.85,67.01,4831970,64.5126348229848,64.61720879632,63.5524556132705,63.704563210849,5082686.28462801,0.0,1.0
2024-05-17,67.72,67.82,67.21,67.82,3579110,64.3795406751036,64.4746079235902,63.8946977078221,64.4746079235902,3764819.17482413,0.0,1.0
2024-05-20,67.9,68.0383,67.38,67.72,4719854,64.5506617223795,64.6821397270364,64.0563120302493,64.3795406751036,4964752.9250485,0.0,1.0
2024-05-21,67.29,67.9,66.84,67.8,5701228,63.9707515066114,64.5506617223795,63.5429488884218,64.4555944738929,5997047.44879152,0.0,1.0
2024-05-22,67.8,67.89,66.9661,67.18,6227702,64.4555944738929,64.5411549975308,63.6628286887634,63.8661775332762,6550838.58967468,0.0,1.0
2024-05-23,66.17,67.63,66.01,67.56,5625302,62.9059983235618,64.2939801514657,62.7538907259833,64.2274330775251,5917181.87867278,0.0,1.0
2024-05-24,65.68,66.43,65.21,66.38,5971044,62.4401688059776,63.1531731696269,61.9933527380908,63.1056395453836,6280863.38361173,0.0,1.0
2024-05-28,63.94,65.5515,63.74,65.31,5593404,60.7859986823114,62.3180073916724,60.5958641853382,62.0884199865773,5883628.78808921,0.0,1.0
2024-05-29,63.5,63.91,63.1,63.5,5609571,60.3677027889705,60.7574785077654,59.9874337950242,60.3677027889705,5900634.64474055,0.0,1.0
2024-05-30,64.08,64.335,63.07,63.48,7127599,60.9190928301926,61.1615143138333,59.9589136204782,60.3486893392732,7497428.51872596,0.0,1.0
2024-05-31,64.27,64.3,62.07,62.715,14509333,61.099720602317,61.128240776863,59.0082411356126,59.6214248883509,15262178.3326884,0.0,1.0
2024-06-03,63.43,64.89,63.18,64.3,8560896,60.3011557150299,61.6891375429338,60.0634875938135,61.128240776863,9005094.95781777,0.0,1.0
2024-06-04,64.16,64.6,63.2,63.54,6593105,60.9951466289818,61.4134425223227,60.0825010435108,60.4057296883651,6935201.24433975,0.0,1.0
2024-06-05,63.88,64.42,63.31,64.18,6145808,60.7289583332194,61.2423214750469,60.187075016846,61.0141600786791,6464695.35811627,0.0,1.0
2024-06-06,63.85,64.29,63.5,63.8,6087410,60.7004381586735,61.1187340520144,60.3677027889705,60.6529045344302,6403267.26281565,0.0,1.0
2024-06-07,64.7,64.92,63.56,63.82,7412695,61.5085097708093,61.7176577174797,60.4247431380624,60.6719179841275,7797317.28645471,0.0,1.0
2024-06-10,65.25,65.28,64.04,64.56,11593489,62.0313796374854,62.0598998120314,60.8810659307979,61.3754156229281,12195040.0212099,0.0,1.0
2024-06-11,64.89,64.9,64.25,64.65,4648228,61.6891375429338,61.6986442677824,61.0807071526197,61.460976146566,4889410.46890271,0.0,1.0
2024-06-12,64.34,65.22,63.86,65.0,5846052,61.1662676762576,62.0028594629394,60.7099448835221,61.793711516269,6149385.92740065,0.0,1.0
2024-06-13,63.56,64.165,63.5,64.06,6502391,60.4247431380624,60.9998999914062,60.3677027889705,60.9000793804952,6839780.36970192,0.0,1.0
2024-06-14,65.06,65.62,62.71,62.75,9793590,62.5827696787075,63.1214470691175,60.3222484868083,60.3607254432661,10181252.262742,0.77,1.0
2024-06-17,64.27,64.9444,64.0,64.75,5915788,61.8228497886648,62.4715712745443,61.5631303325742,62.2845732661591,6149954.20074781,0.0,1.0
2024-06-18,63.15,64.34,62.685,64.17,6684551,60.7454950078447,61.890184462466,60.2982003890221,61.7266573975201,6949147.34986497,0.0,1.0
2024-06-20,68.49,69.47,64.86,65.03,25061693,65.8821686949689,66.8248541281864,62.3903848964182,62.5539119613641,26053716.621218,0.0,1.0
2024-06-21,70.67,72.18,69.56,71.55,31302588,67.9791628219222,69.4316679282064,66.9114272802166,68.8256558639951,32541646.6183166,0.0,1.0
2024-06-24,70.73,72.07,70.56,71.0,10915468,68.036878256609,69.3258562979473,67.8733511916631,68.2965977126995,11347537.8562802,0.0,1.0
2024-06-25,69.61,71.4831,69.525,70.64,9401473,66.9595234757889,68.7613031543193,66.877759943316,67.9503051045788,9773613.99184135,0.0,1.0
2024-06-26,69.31,70.23,68.9,69.19,5795227,66.670946302355,67.5559163008858,66.2765574986619,66.5555154329814,6024621.00280422,0.0,1.0
2024-06-27,68.83,69.59,68.52,69.14,7176254,66.2092228248607,66.94028499756,65.9110264123123,66.5074192374091,7460313.55973765,0.0,1.0
2024-06-28,68.61,69.0,68.06,68.83,9590049,65.9975995643425,66.3727498898066,65.4685414130469,66.2092228248607,9969654.44551552,0.0,1.0
2024-07-01,68.64,69.99,68.5,68.63,5250960,66.0264572816859,67.3250545621386,65.8917879340834,66.0168380425714,5458810.13821975,0.0,1.0
2024-07-02,68.4,68.49,67.58,68.3001,4846198,65.7955955429387,65.8821686949689,65.0068179355526,65.6994993441852,5038026.33694035,0.0,1.0
2024-07-03,66.59,68.33,66.58,68.24,3995673,64.0545132632206,65.7282608691375,64.0448940241061,65.6416877171073,4153834.78095642,0.0,1.0
2024-07-05,66.69,66.93,66.01,66.62,4211698,64.1507056543652,64.3815673931124,63.4965973945816,64.083370980564,4378410.75565608,0.0,1.0
2024-07-08,67.55,68.18,67.03,67.865,5746976,64.9779602182092,65.5839722824205,64.477759784257,65.2809662503148,5974460.07071194,0.0,1.0
2024-07-09,67.76,67.97,66.34,67.1,5364467,65.179964239613,65.3819682610167,63.814032285359,64.5450944580583,5576810.11581602,0.0,1.0
2024-07-10,68.75,68.86,67.65,67.83,4101571,66.132268911945,66.2380805422041,65.0741526093539,65.2472989134142,4263924.5694936,0.0,1.0
2024-07-11,69.97,70.3,68.14,68.22,9598371,67.3058160839097,67.623250974687,65.5454953259626,65.6224492388783,9978305.85744215,0.0,1.0
2024-07-12,69.96,70.68,69.91,70.25,5101030,67.2961968447952,67.9887820610367,67.2481006492229,67.5751547791147,5302945.41938295,0.0,1.0
2024-07-15,70.81,71.245,70.21,70.4,7569321,68.1138321695247,68.5322690710039,67.5366778226568,67.7194433658317,7868939.43473949,0.0,1.0
2024-07-16,71.64,72.05,70.33,70.33,5129668,68.9122290160253,69.3066178197183,67.6521086920304,67.6521086920304,5332717.00490985,0.0,1.0
2024-07-17,73.3,73.98,72.01,72.01,7220076,70.5090227090264,71.16313096881,69.2681408632605,69.2681408632605,7505870.17755175,0.0,1.0
2024-07-18,73.51,74.92,72.4983,72.6,8120132,70.7110267304302,72.0673394455697,69.7378483092198,69.8356759710139,8441553.33220642,0.0,1.0
2024-07-19,72.56,73.74,71.96,73.51,5571805,69.797199014556,70.9322692300629,69.2200446676881,70.7110267304302,5792355.23069753,0.0,1.0
2024-07-22,72.41,73.32,72.02,72.89,6420756,69.6529104278391,70.5282611872554,69.2777601023749,70.1146339053334,6674910.48262323,0.0,1.0
2024-07-23,71.17,72.29,70.78,71.95,4502431,68.4601247776454,69.5374795584655,68.0849744521813,69.2104254285737,4680651.91687518,0.0,1.0
2024-07-24,73.5,73.5999,71.42,71.66,6599992,70.7014074913157,70.7975036900692,68.7006057555071,68.9314674942542,6861241.22860758,0.0,1.0
2024-07-25,76.51,77.34,74.38,74.75,11733380,73.5967984647696,74.3951953112702,71.5479005333886,71.9038123806238,12197825.4832611,0.0,1.0
2024-07-26,77.01,78.29,75.74,76.03,7453639,74.0777604204928,75.3090230271443,72.8561170529558,73.1350749872753,7748678.36354307,0.0,1.0
2024-07-29,77.73,77.98,76.81,77.12,4571229,74.7703456367343,75.0108266145959,73.8853756382035,74.1835720507519,4752173.16630181,0.0,1.0
2024-07-30,78.05,78.45,76.6201,77.42,6120753,75.0781612883972,75.4629308529758,73.7027062874198,74.4721492241859,6363032.38454281,0.0,1.0
2024-07-31,76.06,77.97,75.87,77.89,7051985,73.1639327046187,75.0012073754814,72.9811671614439,74.9242534625657,7331125.58704953,0.0,1.0
2024-08-01,76.49,77.21,75.805,76.11,5662514,73.5775599865407,74.2701452027821,72.9186421071998,73.212028900191,5886654.7890312,0.0,1.0
2024-08-02,76.77,78.21,75.54,77.79,6458108,73.8468986817457,75.2320691142286,72.6637322706665,74.8280610714211,6713740.99671642,0.0,1.0
2024-08-05,74.83,77.18,74.29,76.88,7349147,71.9807662935395,74.2412874854387,71.4613273813584,73.9527103120048,7640050.22907569,0.0,1.0
2024-08-06,74.19,75.51,74.15,74.5,5311082,71.3651349902138,72.6348745533231,71.3266580337559,71.6633314027622,5521311.96324413,0.0,1.0
2024-08-07,74.0,75.32,73.95,74.51,4214724,71.182369447039,72.4521090101483,71.1342732514666,71.6729506418767,4381556.53461426,0.0,1.0
2024-08-08,75.59,75.75,73.77,74.05,7786349,72.7118284662388,72.8657362920703,70.9611269474063,71.2304656426113,8094558.11145338,0.0,1.0
2024-08-09,73.66,76.252,72.81,74.94,9545056,70.8553153171471,73.3486220956164,70.0376799924177,72.0865779237986,9922880.47569878,0.0,1.0
2024-08-12,72.99,73.49,72.43,73.34,5606870,70.210826296478,70.6917882522012,69.672148906068,70.5474996654843,5828808.21786496,0.0,1.0
2024-08-13,73.98,74.25,72.67,72.95,4356873,71.16313096881,71.4228504249006,69.9030106448152,70.1723493400202,4529332.25607049,0.0,1.0
2024-08-14,74.14,74.345,72.99,73.51,4747771,71.3170387946415,71.514233196488,70.210826296478,70.7110267304302,4935703.27497176,0.0,1.0
2024-08-15,74.34,75.01,73.75,74.38,5196720,71.5094235769308,72.1539125975999,70.9418884691773,71.5479005333886,5402423.14195677,0.0,1.0
2024-08-16,73.78,74.24,72.885,73.94,5148098,70.9707461865207,71.4132311857861,70.1098242857761,71.1246540123522,5351876.5244734,0.0,1.0
2024-08-19,74.45,74.52,73.27,73.34,3727911,71.6152352071899,71.6825698809911,70.480164991683,70.5474996654843,3875473.88690466,0.0,1.0
2024-08-20,74.75,74.895,74.34,74.54,3668023,71.9038123806238,72.0432913477835,71.5094235769308,71.7018083592201,3813215.32436416,0.0,1.0
2024-08-21,75.13,75.38,74.8,74.85,3659920,72.2693434669735,72.5098244448351,71.9519085761961,72.0000047717684,3804791.58117244,0.0,1.0
2024-08-22,75.9,76.26,75.35,75.57,5930767,73.0100248787873,73.356317486908,72.4809667274917,72.6925899880099,6165526.11846579,0.0,1.0
2024-08-23,76.72,77.12,75.91,76.09,6847053,73.7988024861734,74.1835720507519,73.0196441179017,73.1927904219621,7118081.70950225,0.0,1.0
2024-08-26,76.96,77.43,76.4201,76.8,2926973,74.0296642249205,74.4817684633004,73.5103215051306,73.8757563990891,3042832.1462543,0.0,1.0
2024-08-27,77.0,77.46,76.69,77.21,3902006,74.0681411813784,74.5106261806437,73.76994476883,74.2701452027821,4056460.13532655,0.0,1.0
2024-08-28,78.56,79.45,77.23,77.46,6214101,75.5687424832349,76.4248547644222,74.2893836810111,74.5106261806437,6460075.40311133,0.0,1.0
2024-08-29,79.45,79.65,78.25,78.93,5544959,76.4248547644222,76.6172395467115,75.2705460706865,75.9246543304701,5764446.5783805,0.0,1.0
2024-08-30,79.0,80.25,78.6,79.43,6205320,75.9919890042713,77.1943938935794,75.6072194396927,76.4056162861933,6450946.82246633,0.0,1.0
2024-09-03,79.7,80.435,79.4,79.79,8733261,76.6653357422838,77.372349817197,76.3767585688499,76.751908894314,9078951.97954644,0.0,1.0
2024-09-04,79.13,80.0,78.72,79.67,3877381,76.1170391127594,76.9539129157178,75.7226503090663,76.6364780249405,4030860.39743982,0.0,1.0
2024-09-05,78.77,79.32,77.74,78.95,4306352,75.7707465046386,76.2998046559342,74.7799648758488,75.943892808699,4476811.46996795,0.0,1.0
2024-09-06,78.72,79.205,78.26,79.11,9220980,75.7226503090663,76.1891834061178,75.2801653098009,76.0978006345304,9585976.48969361,0.0,1.0
2024-09-09,79.17,80.2,78.36,78.4,5571522,76.1555160692172,77.1462976980071,75.3763577009456,75.4148346574034,5792061.02863369,0.0,1.0
2024-09-10,81.44,81.56,78.73,79.17,6868984,78.3390833482007,78.4545142175743,75.7322695481808,76.1555160692172,7140880.81007459,0.0,1.0
2024-09-11,80.94,81.2,79.64,81.14,6144890,77.8581213924775,78.1082216094536,76.6076203075971,78.0505061747668,6388124.80579649,0.0,1.0
2024-09-12,83.16,84.89,81.98,83.02,11450948,79.9935924758886,81.657720842691,78.8585222603818,79.8589231282861,11904213.9027201,0.0,1.0
2024-09-13,82.81,83.17,81.57,81.95,6530266,80.3976005186962,80.7471130918966,79.1937238776723,79.5626538160506,6726212.27463431,0.77,1.0
2024-09-16,83.16,83.58,82.52,83.0,7844342,80.7374044093077,81.1451690780416,80.116048723618,80.5820654878853,8079718.26060829,0.0,1.0
2024-09-17,83.05,83.335,82.3802,83.06,7078516,80.6306089008298,80.9073063546135,79.9803213410252,80.6403175834187,7290912.98966924,0.0,1.0
2024-09-18,83.89,84.52,82.76,83.37,9199497,81.4461382382976,82.0577852413984,80.3490571057517,80.9412867436747,9475535.85747678,0.0,1.0
2024-09-19,83.9,84.65,83.425,84.39,8798289,81.4558469208865,82.1839981150541,80.9946844979136,81.9315723677427,9062289.26472214,0.0,1.0
2024-09-20,83.94,83.99,82.75,83.26,24925966,81.4946816512421,81.5432250641866,80.3393484231628,80.8344912351968,25673891.1502713,0.0,1.0
2024-09-23,83.99,84.46,83.48,84.25,6474411,81.5432250641866,81.999533145865,81.0480822521526,81.795650811498,6668681.29709071,0.0,1.0
2024-09-24,83.79,84.28,83.34,83.79,7985228,81.3490514124086,81.8247768592647,80.912160695908,81.3490514124086,8224831.6667887,0.0,1.0
2024-09-25,82.21,83.99,82.15,83.935,8375549,79.815079563362,81.5432250641866,79.7568274678287,81.4898273099476,8626864.58570006,0.0,1.0
2024-09-26,83.04,83.12,81.8298,82.02,5654508,80.6209002182409,80.6985696789521,79.445955451332,79.6306145941729,5824176.39903457,0.0,1.0
2024-09-27,83.61,84.33,83.04,83.23,5456738,81.1742951258083,81.8733202722092,80.6209002182409,80.80536518743,5620472.13927633,0.0,1.0
2024-09-30,83.84,84.25,83.14,83.15,5116174,81.3975948253531,81.795650811498,80.7179870441299,80.7276957267188,5269689.22214882,0.0,1.0
2024-10-01,83.94,83.9799,82.82,83.82,6619022,81.4946816512421,81.5334192947718,80.4073092012851,81.3781774601753,6817631.47511518,0.0,1.0
2024-10-02,84.74,85.425,83.1,83.33,6042368,82.2713762583542,82.936421015694,80.6791523137743,80.9024520133191,6223674.47351418,0.0,1.0
2024-10-03,84.17,84.93,84.01,84.25,4086080,81.7179813507868,82.4558412275434,81.5626424293644,81.795650811498,4208686.3614955,0.0,1.0
2024-10-04,84.59,84.96,83.98,84.34,4054354,82.1257460195207,82.4849672753101,81.5335163815977,81.8830289547981,4176008.39544863,0.0,1.0
2024-10-07,84.43,85.66,84.34,85.05,4692539,81.9704070980983,83.1645750565332,81.8830289547981,82.5723454186102,4833342.68787829,0.0,1.0
2024-10-08,85.21,85.39,84.32,84.52,4593176,82.7276843400326,82.9024406266328,81.8636115896203,82.0577852413984,4730998.21519609,0.0,1.0
2024-10-09,86.14,86.845,85.0595,85.18,6162188,83.6305918208005,84.3150539433181,82.5815686670696,82.6985582922659,6347089.77615985,0.0,1.0
2024-10-10,84.67,85.94,84.59,85.83,3814849,82.2034154802319,83.4364181690224,82.1257460195207,83.3296226605445,3929316.84094896,0.0,1.0
2024-10-11,84.95,84.975,84.165,84.86,3982326,82.4752585927212,82.4995302991934,81.7131270094924,82.387880449421,4101819.1330637,0.0,1.0
2024-10-14,85.05,85.34,84.34,84.92,3493271,82.5723454186102,82.8538972136883,81.8830289547981,82.4461325449545,3598089.61515872,0.0,1.0
2024-10-15,85.82,86.6414,84.8,85.18,5133455,83.3199139779556,84.117385165808,82.3296283538876,82.6985582922659,5287488.75348767,0.0,1.0
2024-10-16,86.75,86.82,85.825,85.83,3181288,84.2228214587235,84.2907822368458,83.3247683192501,83.3296226605445,3276745.29563525,0.0,1.0
2024-10-17,87.36,87.65,86.59,86.92,4287742,84.8150510966465,85.0966028917247,84.0674825373011,84.3878690627348,4416399.40407712,0.0,1.0
2024-10-18,86.72,87.17,86.01,86.79,4365082,84.1936954109568,84.6305861274574,83.5043789471448,84.2616561890791,4496060.05761255,0.0,1.0
2024-10-21,86.29,87.27,85.92,86.64,4451277,83.776222059634,84.7276729533464,83.4170008038446,84.1160259502456,4584841.41307527,0.0,1.0
2024-10-22,88.16,88.36,85.6,85.68,6044365,85.5917457037586,85.7859193555367,83.1063229609998,83.183992421711,6225731.39522495,0.0,1.0
2024-10-23,87.23,88.39,87.14,88.15,4373484,84.6888382229908,85.8150454033034,84.6014600796907,85.5820370211698,4504714.16688336,0.0,1.0
2024-10-24,88.78,89.215,87.615,87.72,7183811,86.1936840242706,86.6160117168878,85.0626225026635,85.164563669847,7399367.45713773,0.0,1.0
2024-10-25,89.0,89.74,88.45,89.4451,5734995,86.4072750412264,87.1257175528051,85.8732974988368,86.8394085032584,5907078.48102457,0.0,1.0
2024-10-28,88.76,89.42,88.52,89.24,5961814,86.1742666590928,86.8150397099603,85.9412582769591,86.64028342336,6140703.38113128,0.0,1.0
2024-10-29,88.08,88.52,86.81,88.38,6656244,85.5140762430474,85.9412582769591,84.2810735542569,85.8053367207145,6855970.35339158,0.0,1.0
2024-10-30,88.29,88.37,87.48,87.9,5846878,85.7179585774144,85.7956280381256,84.9315552877133,85.3393199564472,6022318.62712626,0.0,1.0
2024-10-31,88.82,89.28,87.74,87.94,5894539,86.2325187546262,86.6791181537157,85.1839810350248,85.3781546868028,6071409.73661879,0.0,1.0
2024-11-01,89.51,89.57,88.19,88.31,6485873,86.9024178532604,86.9606699487938,85.6208717515254,85.7373759425922,6680487.22430591,0.0,1.0
2024-11-04,89.84,90.71,89.37,89.49,6124270,87.2228043786942,88.0674597639286,86.7664962970158,86.8830004880826,6308034.01380199,0.0,1.0
2024-11-05,90.22,90.39,89.01,89.64,3960199,87.5917343170724,87.7567819210838,86.4169837238153,87.0286307269161,4079028.19330706,0.0,1.0
2024-11-06,91.69,91.98,90.5,91.0,8819291,89.018910657641,89.3004624527192,87.8635774295617,88.3490115590068,9083921.44788159,0.0,1.0
2024-11-07,97.9,98.32,93.51,94.0,14389839,95.048002545349,95.4557672140829,90.7858908888211,91.2616163356773,14821618.5545599,0.0,1.0
2024-11-08,96.565,97.32,94.91,96.05,7457030,93.7518934197306,94.4848989551927,92.1451064512674,93.2518962664022,7680784.62934225,0.0,1.0
2024-11-11,97.03,98.9,96.3,96.4,7094257,94.2033471601146,96.0188708042392,93.4946133311248,93.5917001570138,7307126.31197724,0.0,1.0
2024-11-12,94.35,96.84,94.225,96.35,9322666,91.6014202262889,94.0188821909255,91.4800616939276,93.5431567440693,9602400.64976158,0.0,1.0
2024-11-13,92.63,94.205,91.63,94.13,11060497,89.9315268209978,91.4606443287498,88.9606585621076,91.387829209333,11392376.7707098,0.0,1.0
2024-11-14,92.11,92.66,91.295,92.31,8202705,89.4266753263749,89.9606528687645,88.6354176953794,89.6208489781529,8448834.25211228,0.0,1.0
2024-11-15,88.4,91.99,88.21,91.71,11454518,85.8247540858923,89.3101711353081,85.6402891167032,89.0383280228188,11798220.7113186,0.0,1.0
2024-11-18,88.46,89.04,87.63,88.385,9099775,85.8830061814257,86.446109771582,85.0771855265469,85.810191062009,9372821.61268935,0.0,1.0
2024-11-19,87.75,88.6,86.08,87.63,8179276,85.1936897176137,86.0189277376703,83.5723397252671,85.0771855265469,8424702.24472048,0.0,1.0
2024-11-20,88.63,89.08,87.77,88.11,4781738,86.048053785437,86.4849445019376,85.2131070827915,85.5432022908141,4925218.180957,0.0,1.0
2024-11-21,89.76,89.94,88.07,89.065,4057424,87.145134917983,87.3198912045832,85.5043675604585,86.4703814780543,4179170.51345165,0.0,1.0
2024-11-22,90.19,90.49,89.27,89.805,4545876,87.5626082693057,87.8538687469728,86.6694094711268,87.188823989633,4682278.93782053,0.0,1.0
2024-11-25,90.49,91.365,89.5,90.75,10754270,87.8538687469728,88.7033784735017,86.8927091706715,88.1062944942842,11076961.1649405,0.0,1.0
2024-11-26,91.35,91.68,89.63,90.34,4406468,88.6888154496183,89.0092019750521,87.0189220443272,87.7082385081393,4538687.88030737,0.0,1.0
2024-11-27,92.41,92.895,91.44,91.44,5527206,89.7179358040419,90.1888069096037,88.7761935929185,88.7761935929185,5693054.59251314,0.0,1.0
2024-11-29,92.58,93.16,92.33,92.84,3850965,89.8829834080533,90.4460869982096,89.6402663433307,90.1354091553647,3966516.53273957,0.0,1.0
2024-12-02,94.02,94.36,92.49,92.53,5023289,91.2810337008551,91.6111289088778,89.7956052647531,89.8344399951088,5174017.12745477,0.0,1.0
2024-12-03,92.49,94.39,92.46,93.81,5532434,89.7956052647531,91.6402549566445,89.7664792169864,91.0771513664882,5698439.46317106,0.0,1.0
2024-12-04,91.59,92.6,89.86,92.59,9124340,88.921823831752,89.9024007732311,87.242221743872,89.8926920906422,9398123.70674285,0.0,1.0
2024-12-05,93.39,94.27,91.6,91.6,12428734,90.6693866977543,91.5237507655777,88.9315325143409,88.9315325143409,12801668.9042935,0.0,1.0
2024-12-06,92.13,94.218,92.03,93.5,4470730,89.4460926915527,91.4732656161154,89.3490058656637,90.7761822062322,4604878.1171511,0.0,1.0
2024-12-09,90.59,92.15,90.5,91.86,7396365,87.9509555728618,89.4655100567305,87.8635774295617,89.1839582616523,7618299.32359196,0.0,1.0
2024-12-10,92.34,92.95,90.64,91.35,6748150,89.6499750259196,90.2422046638426,87.9994989858063,88.6888154496183,6950634.07234461,0.0,1.0
2024-12-11,92.38,94.65,91.94,92.4,7525424,89.6888097562752,91.892680703956,89.2616277223635,89.708227121453,7751230.85041676,0.0,1.0
2024-12-12,92.38,93.22,91.44,92.46,5782749,89.6888097562752,90.504339093743,88.7761935929185,89.7664792169864,5956265.38106247,0.0,1.0
2024-12-13,91.855,92.11,89.15,91.66,7515462,89.9266724797033,90.1763192216588,87.2784590013124,89.7357661476197,7676618.54902738,0.77,1.0
2024-12-16,92.05,93.26,91.9,91.96,7068110,90.1175788117869,91.3021770775367,89.9707277871072,90.0294681969791,7219673.83143789,0.0,1.0
2024-12-17,92.8,93.59,91.88,91.88,6125604,90.8518339351855,91.6252493318321,89.9511476504833,89.9511476504833,6256957.36208849,0.0,1.0
2024-12-18,90.69,93.5,90.59,92.72,6616140,88.7861295213575,91.5371387170242,88.6882288382377,90.7735133886897,6758012.08853986,0.0,1.0
2024-12-19,91.09,91.48,90.27,90.4,8876288,89.1777322538368,89.559544918004,88.3749466522543,88.5022175403101,9066625.19314303,0.0,1.0
2024-12-20,92.57,93.29,90.71,90.92,22530186,90.62666236401,91.3315472824726,88.8057096579815,89.0113010925331,23013308.2650989,0.0,1.0
2024-12-23,93.4,93.52,91.79,92.62,4809523,91.4392380339044,91.5567188536482,89.8630370356754,90.6756127055699,4912655.19987644,0.0,1.0
2024-12-24,93.95,94.05,92.1,93.0,2109120,91.9776917910634,92.0755924741832,90.1665291533468,91.0476353014252,2154346.5610131,0.0,1.0
2024-12-26,94.41,94.55,92.975,93.17,2915678,92.4280349334145,92.5650958897822,91.0231601306452,91.2140664627289,2978199.85222346,0.0,1.0
2024-12-27,94.11,94.38,93.43,93.43,3349328,92.1343328840551,92.3986647284786,91.4686082388404,91.4686082388404,3421148.75327382,0.0,1.0
2024-12-30,92.01,94.0,91.72,93.93,3613206,90.078418538539,92.0266421326233,89.7945065574916,91.9581116544394,3690685.17691354,0.0,1.0
2024-12-31,92.37,92.98,91.78,92.59,3482463,90.4308609977704,91.0280551648012,89.8532469673635,90.6462425006339,3557138.61131911,0.0,1.0
2025-01-02,91.88,92.83,91.4,92.62,3496093,89.9511476504833,90.8812041401215,89.4812243715082,90.6756127055699,3571060.88393831,0.0,1.0
2025-01-03,91.41,92.34,91.31,92.19,4265369,89.4910144398201,90.4014907928344,89.3931137567003,90.2546397681547,4356832.724834,0.0,1.0
2025-01-06,91.23,91.53,90.325,90.75,6779637,89.3147932102045,89.6084952595639,88.4287920279702,88.8448699312294,6925015.00904034,0.0,1.0
2025-01-07,90.63,91.51,90.51,90.89,5811919,88.7273891114856,89.58891512294,88.6099082917418,88.9819308875971,5936545.91039708,0.0,1.0
2025-01-08,89.14,90.68,89.0,90.68,8054161,87.2686689330004,88.7763394530455,87.1316079766327,88.7763394530455,8226869.05069214,0.0,1.0
2025-01-10,89.88,91.43,88.57,90.19,7869675,87.993133988087,89.5105945764441,86.7106350392175,88.2966261057584,8038427.0560901,0.0,1.0
2025-01-13,89.94,90.37,89.02,90.3,6523268,88.0518743979589,88.4728473353741,87.1511881132566,88.4043168571902,6663148.60338283,0.0,1.0
2025-01-14,91.0,91.48,89.83,90.59,7418301,89.0896216390289,89.559544918004,87.9441836465271,88.6882288382377,7577374.09341812,0.0,1.0
2025-01-15,92.38,92.66,91.04,91.35,8084466,90.4406510660823,90.7147729788178,89.1287819122768,89.4322740299483,8257823.89087739,0.0,1.0
2025-01-16,91.65,93.07,90.82,92.26,8955333,89.7259760793077,91.116165779609,88.9134004094133,90.3231702463386,9147365.1813444,0.0,1.0
2025-01-17,91.84,92.8,91.685,92.01,6862211,89.9119873772353,90.8518339351855,89.7602413183996,90.078418538539,7009359.67076139,0.0,1.0
2025-01-21,92.96,93.9,92.06,92.06,10546087,91.0084750281772,91.9287414495035,90.1273688800989,90.1273688800989,10772230.2479683,0.0,1.0
2025-01-22,93.04,93.31,91.84,92.63,7285717,91.0867955746731,91.3511274190966,89.9119873772353,90.6854027738819,7441947.05064893,0.0,1.0
2025-01-23,92.92,93.29,92.21,93.03,4086123,90.9693147549293,91.3315472824726,90.2742199047786,91.0770055063611,4173743.09329319,0.0,1.0
2025-01-24,93.07,94.0,92.26,92.36,5409420,91.116165779609,92.0266421326233,90.3231702463386,90.4210709294584,5525415.99059109,0.0,1.0
2025-01-27,95.35,95.84,93.1,93.1,7914206,93.3483013547407,93.8280147020278,91.145535984545,91.145535984545,8083912.9491206,0.0,1.0
2025-01-28,93.85,96.7,93.81,95.0,7406095,91.8797911079436,94.6699605768582,91.8406308346956,93.0056489638214,7564906.3561041,0.0,1.0
2025-01-29,95.59,95.9314,94.08,94.4,5593465,93.5832629942283,93.9174959263993,92.1049626791191,92.4182448651025,5713407.52868359,0.0,1.0
2025-01-30,96.95,96.97,95.44,96.56,5020453,94.9147122846577,94.9342924212817,93.4364119695486,94.5328996204905,5128108.24195773,0.0,1.0
2025-01-31,97.2,98.365,96.43,96.73,9419694,95.1594639924573,96.3000069508031,94.4056287324347,94.6993307817942,9621683.62857291,0.0,1.0
2025-02-03,98.38,99.45,96.74,97.03,10515643,96.314692053271,97.362229362653,94.7091208501061,94.9930328311536,10741133.4271599,0.0,1.0
2025-02-04,97.99,98.47,97.05,98.38,6156200,95.9328793891038,96.4028026680789,95.0126129677775,96.314692053271,6288209.44228343,0.0,1.0
2025-02-05,99.65,100.51,98.01,98.48,7739645,97.5580307288927,98.399976603723,95.9524595257277,96.4125927363909,7905608.77959159,0.0,1.0
2025-02-06,98.04,99.59,97.845,99.54,4518108,95.9818297306637,97.4992903190208,95.79092339858,97.4503399774609,4614991.29119527,0.0,1.0
2025-02-07,96.04,98.33,95.9,97.76,7182574,94.0238160682675,96.2657417117111,93.8867551118997,95.7077078179282,7336592.32102587,0.0,1.0
2025-02-10,95.48,96.165,94.56,96.04,9628211,93.4755722427965,94.1461919221672,92.5748859580942,94.0238160682675,9834671.92789338,0.0,1.0
2025-02-11,96.14,96.28,95.03,95.33,6260035,94.1217167513873,94.258777707755,93.0350191687573,93.3287212181168,6394271.01069243,0.0,1.0
2025-02-12,103.31,104.7085,100.83,101.735,16210253,101.141195731078,102.510336784508,98.7132587897064,99.5992599719407,16557854.8416886,0.0,1.0
2025-02-13,105.96,106.43,103.82,104.84,8715048,103.735563833753,104.195697044416,101.640489214989,102.639076182811,8901927.67024353,0.0,1.0
2025-02-14,104.08,106.69,103.923,105.8,6400408,101.8950309911,104.450238820527,101.741326918602,103.578922740761,6537654.07557691,0.0,1.0
2025-02-18,105.25,106.58,104.0,104.25,9434601,103.040468983602,104.342548069096,101.816710444604,102.061462152404,9636910.28432747,0.0,1.0
2025-02-19,107.65,107.81,105.2,105.23,6384399,105.390085378478,105.546726471469,102.991518642042,103.020888846978,6521301.78927013,0.0,1.0
2025-02-20,110.03,110.11,107.43,107.78,7684482,107.720121636729,107.798442183225,105.174703875614,105.517356266533,7849262.90105213,0.0,1.0
2025-02-21,109.95,111.025,109.77,110.73,9732759,107.641801090233,108.694233433771,107.465579860618,108.405426418568,9941461.78539833,0.0,1.0
2025-02-24,111.03,111.99,109.45,109.57,10495070,108.699128467927,109.638975025877,107.152297674634,107.269778494378,10720119.2734846,0.0,1.0
2025-02-25,111.53,112.11,110.1,111.1,8072049,109.188631883526,109.756455845621,107.788652114913,108.767658946111,8245140.62902029,0.0,1.0
2025-02-26,110.46,111.07,108.4,110.71,5911212,108.141094574144,108.738288741175,106.124340501876,108.385846281944,6037968.08319081,0.0,1.0
2025-02-27,111.99,112.565,110.0501,110.33,6301392,109.638975025877,110.201903953816,107.739799674036,108.013823686089,6436514.84258624,0.0,1.0
2025-02-28,114.31,114.77,111.81,112.15,12604049,111.910270874257,112.360614016608,109.462753796262,109.795616118869,12874321.8109878,0.0,1.0
2025-03-03,115.99,117.16,114.68,114.885,10017280,113.55500235067,114.700440343172,112.2725034018,112.473199802196,10232083.8637466,0.0,1.0
2025-03-04,114.74,117.39,113.58,117.25,11982665,112.331243811672,114.925611914347,111.195595887482,114.78855095798,12239613.2673921,0.0,1.0
2025-03-05,115.44,117.21,114.5,114.74,16088529,113.016548593511,114.749390684732,112.096282172185,112.331243811672,16433520.6735081,0.0,1.0
2025-03-06,116.04,116.31,114.61,115.46,7712226,113.60395269223,113.868284536653,112.203972923617,113.036128730135,7877601.82486334,0.0,1.0
2025-03-07,117.41,118.42,114.79,115.65,14406035,114.945192050971,115.933988950481,112.380194153232,113.222140028063,14714948.3955794,0.0,1.0
2025-03-10,117.21,119.96,116.78,117.0,11177235,114.749390684732,117.441659470526,114.328417747316,114.54379925018,11416912.1642605,0.0,1.0
2025-03-11,114.43,116.98,113.92,116.65,11478815,112.027751694001,114.524219113556,111.52845821009,114.201146859261,11724959.0444145,0.0,1.0
2025-03-12,113.99,114.87,112.82,113.145,8066153,111.596988688274,112.458514699728,110.451550695772,110.769727915911,8239118.19913302,0.0,1.0
2025-03-13,113.35,115.465,112.7,113.79,6939103,110.970424316307,113.041023764291,110.334069876028,111.401187322034,7087900.49146832,0.0,1.0
2025-03-14,111.44,113.36,110.8975,112.89,8647870,109.873936665365,111.7669549568,109.339060403332,111.303559854209,8771130.46140439,0.79,1.0
2025-03-17,112.26,112.56,109.46,110.53,9259003,110.682413227332,110.978197335369,107.921761552323,108.976724870987,9390974.10755881,0.0,1.0
2025-03-18,110.23,112.2,109.84,112.19,10250434,108.68094076295,110.623256405725,108.296421422503,110.613396935457,10396536.2453431,0.0,1.0
2025-03-19,107.51,109.72,105.8,109.69,11967559,105.999164850084,108.178107779288,104.313195434275,108.148529368484,12138135.8986149,0.0,1.0
2025-03-20,105.87,106.83,104.7,106.825,11281724,104.38221172615,105.328720871868,103.228653704807,105.323791136734,11442525.5043794,0.0,1.0
2025-03-21,107.08,107.42,104.9153,105.16,26497522,105.575207628565,105.910429617673,103.440928099675,103.68218933713,26875198.4437709,0.0,1.0
2025-03-24,106.74,107.39,106.0982,107.01,8563347,105.239985639457,105.88085120687,104.607204837664,105.50619133669,8685402.73191847,0.0,1.0
2025-03-25,107.89,107.95,106.3,106.74,8444658,106.373824720264,106.432981541871,104.80616894767,105.239985639457,8565022.02507003,0.0,1.0
2025-03-26,109.27,110.46,107.9,107.99,7391888,107.734431617233,108.907708579112,106.383684190532,106.472419422943,7497246.60570632,0.0,1.0
2025-03-27,111.16,111.81,109.735,110.0,6383230,109.597871497864,110.238737065277,108.19289698469,108.454172946789,6474211.9267693,0.0,1.0
2025-03-28,111.79,112.38,109.645,111.15,7845172,110.219018124741,110.800726870547,108.104161752279,109.588012027596,7956991.38679894,0.0,1.0
2025-03-31,112.05,112.46,109.6,109.67,8828832,110.475364351706,110.87960263269,108.059794136073,108.128810427948,8954671.76239028,0.0,1.0
2025-04-01,111.28,112.86,110.705,112.0,6284522,109.716185141079,111.273981443405,109.149265600675,110.426067000367,6374097.01459041,0.0,1.0
2025-04-02,111.89,112.015,110.47,111.13,7444346,110.31761282742,110.440856205769,108.91756804938,109.56829308706,7550452.30395854,0.0,1.0
2025-04-03,112.39,114.75,112.28,113.015,10045247,110.810586340815,113.137421324037,110.702132167868,111.426803232558,10188424.6587924,0.0,1.0
2025-04-04,107.25,112.87,107.115,110.51,12920022,105.742818623119,111.283840913673,105.609715774503,108.957005930451,13104174.6148144,0.0,1.0
2025-04-07,105.52,109.0,103.3208,104.745,14202842,104.037130266774,107.46822592,101.86883556546,103.273021321013,14405278.9998825,0.0,1.0
2025-04-08,103.19,107.47,101.795,105.395,11293677,101.739873694356,105.959726969013,100.364477591985,103.913886888426,11454648.8737645,0.0,1.0
2025-04-09,105.25,107.46,97.32,97.97,19225208,103.770924569541,105.949867498745,95.9523646471045,96.5932302145173,19499230.1590606,0.0,1.0
2025-04-10,101.4,105.0,99.25,104.82,14193692,99.9750285164036,103.524437812844,97.8552424088072,103.346967348022,14395998.5824245,0.0,1.0
2025-04-11,103.63,104.7894,100.76,102.18,8683685,102.173690386143,103.316797369002,99.3440224192586,100.744067197299,8807455.94241592,0.0,1.0
2025-04-14,106.5,107.18,103.975,103.975,6335306,105.003358353027,105.673802331244,102.513842110385,102.513842110385,6425604.85286183,0.0,1.0
2025-04-15,105.68,106.4998,104.87,106.4,7577282,104.19488179106,105.003161163622,103.396264699361,104.904763650348,7685283.077203,0.0,1.0
2025-04-16,104.88,106.4,104.35,105.93,7116050,103.406124169629,104.904763650348,102.883572245431,104.441368547758,7217477.01108792,0.0,1.0
2025-04-17,104.54,105.75,103.52,104.74,8066776,103.070902180521,104.263898082936,102.065236213196,103.268091585879,8181753.96935036,0.0,1.0
2025-04-21,104.33,105.225,103.09,104.1,6720995,102.863853304895,103.746275893871,101.641278991677,102.637085488734,6816791.18389231,0.0,1.0
2025-04-22,105.51,106.44,104.78,104.895,7540744,104.027270796506,104.94420153142,103.30752946695,103.420913375031,7648224.29107429,0.0,1.0
2025-04-23,106.38,106.635,99.32,105.95,8178745,104.885044709813,105.136461201644,97.9242587006824,104.461087488293,8295318.89419691,0.0,1.0
2025-04-24,106.15,107.56,105.74,106.105,10133169,104.658276893651,106.048462201424,104.254038612668,104.613909277446,10277599.835157,0.0,1.0
2025-04-25,103.17,104.2,93.37,102.68,14208233,101.72015475382,102.735680191413,92.057873891288,101.237040710693,14410746.8392831,0.0,1.0
2025-04-28,106.34,106.54,103.135,103.855,9458853,104.845606828741,105.042796234099,101.685646607882,102.395528467171,9593672.62438571,0.0,1.0
2025-04-29,104.21,107.17,104.11,105.68,7646381,102.745539661681,105.663942860976,102.646944959002,104.19488179106,7755366.96418928,0.0,1.0
2025-04-30,106.54,106.81,103.8,105.33,9628528,105.042796234099,105.309001931332,102.341301380697,103.849800331684,9765766.04866691,0.0,1.0
2025-05-01,103.25,105.86,103.16,105.505,7270898,101.799030515963,104.372352255882,101.710295283552,104.022341061372,7374532.1020742,0.0,1.0
2025-05-02,103.68,105.17,102.475,104.87,7033837,102.222987737482,103.692048807398,101.034921570202,103.396264699361,7134092.20666518,0.0,1.0
2025-05-05,102.81,103.845,102.455,103.72,5487254,101.365213824176,102.385668996903,101.015202629666,102.262425618554,5565465.33526326,0.0,1.0
2025-05-06,97.88,102.73,97.33,102.33,11409437,96.5044949821063,101.286338062033,95.9622241173724,100.891959251317,11572058.8327732,0.0,1.0
2025-05-07,98.9,99.7,97.33,97.87,8126794,97.5101609494311,98.2989185708623,95.9622241173724,96.4946355118384,8242627.42235469,0.0,1.0
2025-05-08,98.16,98.44,95.295,97.25,12994843,96.7805601496072,97.0566253171081,93.9558219178568,95.8833483552292,13180062.0590351,0.0,1.0
2025-05-09,96.91,98.65,96.2,98.07,13141070,95.548126366121,97.2636741927338,94.8481039771008,96.6918249171962,13328373.2725454,0.0,1.0
2025-05-12,103.82,104.66,96.185,96.79,12935865,102.361020321233,103.189215823736,94.833314771699,95.4298127229063,13120243.4294358,0.0,1.0
2025-05-13,101.43,102.825,100.73,102.555,8443025,100.004606927207,101.380003029578,99.3144440084549,101.113797332345,8563365.74947345,0.0,1.0
2025-05-14,98.38,101.73,98.08,100.93,10047054,96.9974684955008,100.300391035244,96.7016843874641,99.5116334138127,10190257.4144587,0.0,1.0
2025-05-15,100.34,100.62,97.86,99.53,9678894,98.9299246680072,99.2059898355081,96.4847760415705,98.1313075763081,9816849.92906973,0.0,1.0
2025-05-16,102.5,102.55,100.23,100.61,6398441,101.059570245871,101.108867597211,98.8214704950604,99.1961303652402,6489639.7333215,0.0,1.0
2025-05-19,106.16,106.25,102.84,103.0,8561428,104.668136363919,104.75687159633,101.39479223498,101.552543759266,8683456.37988552,0.0,1.0
2025-05-20,109.11,109.255,105.76,105.76,10712067,107.576680092947,107.719642411831,104.273757553204,104.273757553204,10864749.027021,0.0,1.0
2025-05-21,107.72,108.77,107.39,108.11,7968878,106.20621372571,107.241458103838,105.88085120687,106.590733066158,8082460.6023235,0.0,1.0
2025-05-22,106.74,107.95,106.13,107.25,7069437,105.239985639457,106.432981541871,104.638557953115,105.742818623119,7170199.62322273,0.0,1.0
2025-05-23,107.37,107.84,105.58,105.85,6037524,105.861132266334,106.324527368925,104.096287088382,104.362492785615,6123578.48439674,0.0,1.0
2025-05-27,109.09,109.55,108.04,108.3,7929947,107.556961152411,108.010496784734,106.521716774282,106.778063001248,8042974.70810989,0.0,1.0
2025-05-28,108.44,109.45,107.23,109.115,4598301,106.916095584998,107.911902082055,105.723099682583,107.581609828081,4663841.84450117,0.0,1.0
2025-05-29,111.11,111.24,108.12,108.59,5597110,109.548574146525,109.676747260007,106.600592536426,107.063987639016,5676887.14294167,0.0,1.0
2025-05-30,110.08,111.62,109.5795,111.62,11913187,108.533048708932,110.051407130187,108.039582222024,110.051407130187,12082988.919596,0.0,1.0
2025-06-02,108.91,110.41,105.69,109.24,9987427,107.379490687589,108.858411227772,104.204741261328,107.704853206429,10129780.5344845,0.0,1.0
2025-06-03,109.33,109.77,107.645,108.4,9883951,107.79358843884,108.227405130627,106.132267698701,106.876657703926,10024829.6626948,0.0,1.0
2025-06-04,109.02,111.29,108.89,109.52,7963318,107.487944860536,109.726044611347,107.359771747053,107.98091837393,8076821.35411953,0.0,1.0
2025-06-05,110.46,112.53,108.31,108.97,10821461,108.907708579112,110.948618924565,106.787922471515,107.438647509196,10975702.2496869,0.0,1.0
2025-06-06,112.46,112.76,110.77,111.69,5263662,110.87960263269,111.175386740726,109.213352157416,110.120423422062,5338686.41720293,0.0,1.0
2025-06-09,113.0,113.5199,111.77,112.598,6152957,111.412014027156,111.924607886383,110.199299184205,111.015663322387,6240656.78258476,0.0,1.0
2025-06-10,110.09,112.2367,109.76,109.892,8871249,108.5429081792,110.659440661608,108.21754566036,108.347690667896,8997693.34351732,0.0,1.0
2025-06-11,109.3,111.04,109.02,109.82,6413846,107.764010028037,109.479557854649,107.487944860536,108.276702481967,6505264.3050088,0.0,1.0
2025-06-12,112.05,112.09,108.8966,110.59,7025990,110.475364351706,110.514802232778,107.36627899743,109.035881692594,7126133.36122338,0.0,1.0
2025-06-13,109.98,111.37,109.48,110.51,8150114,109.213352157416,110.593662754787,108.716837554046,109.739657636989,8207325.56975301,0.79,1.0
2025-06-16,110.83,111.47,108.8,110.17,4740807,110.057426983147,110.692965675461,108.041577693462,109.402027706697,4774086.1676737,0.0,1.0
2025-06-17,108.0,110.69,107.74,110.29,7460755,107.247154328068,109.918402894203,106.988966734316,109.521191211506,7513127.4582371,0.0,1.0
2025-06-18,108.0,111.78,107.19,108.61,12894802,107.247154328068,111.000804729551,106.442800670608,107.852902144181,12985319.9809846,0.0,1.0
2025-06-20,108.5,110.16,107.3,108.85,23268120,107.743668931439,109.39209741463,106.55203388335,108.091229153799,23431455.83437,0.0,1.0
2025-06-23,106.19,109.44,105.3501,108.82,8173378,105.449771463867,108.677116385776,104.615726233125,108.061438277596,8230752.87666604,0.0,1.0
2025-06-24,107.2,107.6,106.0,106.33,7917040,106.452730962675,106.849942645372,105.261095914586,105.58879555281,7972615.45406081,0.0,1.0
2025-06-25,105.93,106.92,104.46,106.84,6053550,105.191583870114,106.174682784788,103.731830936204,106.095240448248,6096044.26426159,0.0,1.0
2025-06-26,107.62,107.86,105.79,106.19,6311655,106.869803229507,107.108130239125,105.05255978117,105.449771463867,6355961.09072328,0.0,1.0
2025-06-27,110.67,112.0,106.84,108.26,19545205,109.898542310068,111.219271155034,106.095240448248,107.505341921821,19682406.9899591,0.0,1.0
2025-06-30,110.87,111.44,109.88,110.61,6602335,110.097148151416,110.663174799259,109.114049236742,109.838960557663,6648681.58476987,0.0,1.0
2025-07-01,111.73,112.565,110.8,111.5,7677243,110.951153269214,111.780332656843,110.027636106944,110.722756551663,7731135.14474852,0.0,1.0
2025-07-02,111.51,112.83,111.09,111.79,5991191,110.732686843731,112.043485396629,110.315614576899,111.010735021618,6033247.52114802,0.0,1.0
2025-07-03,111.75,112.08,110.61,111.55,4039811,110.971013853349,111.298713491573,109.838960557663,110.772408012,4068169.36760262,0.0,1.0
2025-07-07,111.78,112.58,110.75,111.995,6956611,111.000804729551,111.795228094944,109.977984646607,111.214306009,7005444.50533143,0.0,1.0
2025-07-08,111.06,113.15,110.89,111.76,4682558,110.285823700697,112.361254742787,110.117008735551,110.980944145416,4715428.27563533,0.0,1.0
2025-07-09,113.24,113.67,111.83,112.43,5234878,112.450627371393,112.877629930292,111.050456189888,111.646273713933,5271625.41087615,0.0,1.0
2025-07-10,114.54,114.87,112.8301,113.07,6097178,113.741565340157,114.069264978382,112.04358469955,112.281812406247,6139978.52088147,0.0,1.0
2025-07-11,109.64,113.81,109.45,113.535,6116243,108.875722227124,113.016654019236,108.687046677843,112.743570987382,6159177.35196376,0.0,1.0
2025-07-14,112.09,112.185,109.66,109.665,6380737,111.308643783641,111.402981558281,108.895582811259,108.900547957293,6425528.02745689,0.0,1.0
2025-07-15,109.06,111.49,108.725,110.94,4938399,108.299765287214,110.712826259596,107.967100502956,110.166660195888,4973065.20943666,0.0,1.0
2025-07-16,109.85,110.72,108.57,108.58,3958563,109.08425836054,109.948193770405,107.813180975911,107.823111267978,3986351.02887862,0.0,1.0
2025-07-17,108.8,110.15,108.16,109.21,4275967,108.041577693462,109.382167122562,107.406039001147,108.448719668226,4305983.11809133,0.0,1.0
2025-07-18,108.22,110.9,108.04,109.85,6628093,107.465620753552,110.126939027618,107.286875496338,109.08425836054,6674620.39888037,0.0,1.0
2025-07-21,108.28,109.38,107.75,108.38,3573799,107.525202505956,108.617534633372,106.998897026383,107.62450542663,3598886.09090101,0.0,1.0
2025-07-22,110.17,110.97,108.06,108.4,4487918,109.402027706697,110.19645107209,107.306736080473,107.644366010765,4519421.95610451,0.0,1.0
2025-07-23,113.56,113.89,110.38,110.62,5228530,112.768396717551,113.096096355775,109.610563840113,109.848890849731,5265232.84965343,0.0,1.0
2025-07-24,113.2,113.7,112.51,113.58,4103714,112.410906203124,112.907420806494,111.725716050472,112.788257301685,4132520.94917361,0.0,1.0
2025-07-25,116.2,117.6,114.13,114.555,7680841,115.389993823348,116.780234712786,113.334423365393,113.756460778258,7734758.40172381,0.0,1.0
2025-07-28,113.03,114.75,112.68,113.39,5370832,112.242091237978,113.950101473573,111.894531015618,112.599581752404,5408533.77074816,0.0,1.0
2025-07-29,114.23,114.405,112.3,112.95,6278916,113.433726286067,113.607506397247,111.517179917056,112.162648901438,6322992.27190334,0.0,1.0
2025-07-30,114.76,115.75,113.53,114.27,5826864,113.96003176564,114.943130680314,112.738605841348,113.473447454337,5867766.99058114,0.0,1.0
2025-07-31,112.29,115.54,111.8,113.855,7883479,111.507249624989,114.734594546898,111.020665313686,113.061340333539,7938818.86502577,0.0,1.0
2025-08-01,113.18,113.81,111.85,112.26,5016408,112.391045618989,113.016654019236,111.070316774023,111.477458748787,5051621.8112671,0.0,1.0
2025-08-04,114.51,114.57,113.23,113.45,5634228,113.711774463955,113.771356216359,112.440697079326,112.659163504809,5673778.73858183,0.0,1.0
2025-08-05,112.46,114.5,112.31,113.99,6132132,111.676064590135,113.701844171887,111.527110209124,113.195399276449,6175177.88839524,0.0,1.0
2025-08-06,110.28,112.25,110.19,111.97,7446744,109.511260919439,111.467528456719,109.421888290832,111.189480278832,7499018.1048516,0.0,1.0
2025-08-07,110.28,110.67,108.5351,110.58,9190269,109.511260919439,109.898542310068,107.778524256596,109.809169681461,9254782.17318285,0.0,1.0
2025-08-08,119.41,121.38,114.8,115.22,13115287,118.577617576988,120.533885114268,113.99975293391,114.416825200741,13207352.7253421,0.0,1.0
2025-08-11,120.47,120.61,118.1708,119.23,7952989,119.630228536133,119.769252625077,117.347055783994,118.398872319774,8008816.80620227,0.0,1.0
2025-08-12,120.02,121.83,119.26,120.56,6085102,119.1833653931,120.980748257302,118.428663195976,119.71960116474,6127817.75066642,0.0,1.0
2025-08-13,120.14,121.12,119.5,120.55,4928534,119.302528897909,120.275697520515,118.666990205594,119.709670872673,4963130.95983649,0.0,1.0
2025-08-14,119.02,120.5,118.12,119.8,5461711,118.190336186358,119.660019412336,117.296609900291,118.964898967617,5500050.71645639,0.0,1.0
2025-08-15,118.37,119.0199,117.67,118.545,8859872,117.544867201977,118.190236883438,116.849746757258,117.718647313156,8922065.87666604,0.0,1.0
2025-08-18,117.99,119.37,117.845,118.305,4476399,117.167516103415,118.537896408718,117.023526868437,117.480320303538,4507822.09587701,0.0,1.0
2025-08-19,117.98,119.53,117.07,118.22,6484493,117.157585811347,118.696781081797,116.253929233213,117.395912820965,6530012.36618093,0.0,1.0
2025-08-20,118.73,120.8899,118.46,118.57,5639523,117.902357716403,120.047201500044,117.634239830583,117.743473043325,5679110.90803272,0.0,1.0
2025-08-21,116.14,117.94,114.56,115.5,6063238,115.330412070943,117.117864643078,113.761425924292,114.694873378629,6105800.27137019,0.0,1.0
2025-08-22,114.77,118.13,114.52,116.9,5503422,113.969962057708,117.306540192359,113.721704756022,116.085114268067,5542054.51626086,0.0,1.0
2025-08-25,114.15,115.5,113.81,114.91,3812336,113.354283949528,114.694873378629,113.016654019236,114.108986146651,3839097.55535809,0.0,1.0
2025-08-26,114.75,115.24,113.887,114.35,5932815,113.950101473573,114.436685784876,113.093117268155,113.552889790876,5974461.73760439,0.0,1.0
2025-08-27,113.92,115.22,113.76,114.02,4663703,113.125887231977,114.416825200741,112.967002558899,113.225190152652,4696440.91869559,0.0,1.0
2025-08-28,112.56,113.85,112.32,113.63,4148684,111.775367510809,113.056375187506,111.537040501191,112.837908762022,4177806.62626622,0.0,1.0
2025-08-29,112.97,113.24,112.145,112.76,4630506,112.182509485573,112.450627371393,111.363260390011,111.973973352157,4663010.88484095,0.0,1.0
2025-09-02,112.71,113.3,111.28,112.9,4409744,111.92432189182,112.510209123798,110.50429012618,112.112997441101,4440699.19601921,0.0,1.0
2025-09-03,112.99,113.4,112.15,112.63,4419725,112.202370069708,112.609512044472,111.368225536045,111.844879555281,4450750.25990759,0.0,1.0
2025-09-04,112.77,113.825,112.28,113.15,4024816,111.983903644225,113.031549457337,111.497319332922,112.361254742787,4053069.10680646,0.0,1.0
2025-09-05,115.05,115.81,112.25,112.41,6953995,114.248010235595,115.002712432719,111.467528456719,111.626413129798,7002810.1417274,0.0,1.0
2025-09-08,115.88,116.18,113.82,114.68,16944960,115.072224477191,115.370133239213,113.026584311303,113.880589429101,17063908.9816953,0.0,1.0
2025-09-09,115.76,116.25,113.87,115.88,6217193,114.953060972382,115.439645283685,113.07623577164,115.072224477191,6260835.99333568,0.0,1.0
2025-09-10,115.25,115.85,114.5,115.54,7839719,114.446616076943,115.042433600988,113.701844171887,114.734594546898,7894751.68180206,0.0,1.0
2025-09-11,117.86,118.11,115.22,115.4,5457036,117.038422306538,117.286679608224,114.416825200741,114.595570457955,5495342.89923585,0.0,1.0
2025-09-12,114.55,117.63,114.175,117.49,6468072,113.751495632224,116.810025588988,113.379109679696,116.671001500044,6513476.09525505,0.0,1.0
2025-09-15,112.54,113.67,111.325,113.67,6169174,112.54,113.67,111.325,113.67,6169174,0.79,1.0
2025-09-16,110.86,114.13,110.15,113.22,5458754,110.86,114.13,110.15,113.22,5458754,0.0,1.0
2025-09-17,112.26,112.46,111.21,111.37,6539587,112.26,112.46,111.21,111.37,6539587,0.0,1.0
2025-09-18,113.62,113.75,111.26,111.395,7115564,113.62,113.75,111.26,111.395,7115564,0.0,1.0
2025-09-19,114.09,115.07,113.09,114.31,12580503,114.09,115.07,113.09,114.31,12580503,0.0,1.0
2025-09-22,112.49,114.05,112.15,113.45,7261289,112.49,114.05,112.15,113.45,7261289,0.0,1.0
2025-09-23,114.4,115.57,111.7501,111.88,7281771,114.4,115.57,111.7501,111.88,7281771,0.0,1.0
2025-09-24,113.67,114.57,111.96,114.3,5222766,113.67,114.57,111.96,114.3,5222766,0.0,1.0
2025-09-25,110.99,115.25,110.81,114.52,8355787,110.99,115.25,110.81,114.52,8355787,0.0,1.0
2025-09-26,112.1,112.235,110.7,111.35,5074303,112.1,112.235,110.7,111.35,5074303,0.0,1.0
2025-09-29,112.62,112.7,110.82,112.55,7122222,112.62,112.7,110.82,112.55,7122222,0.0,1.0
2025-09-30,111.0,114.86,110.92,113.03,10301730,111.0,114.86,110.92,113.03,10301730,0.0,1.0
2025-10-01,111.15,113.07,110.2015,112.0,13650010,111.15,113.07,110.2015,112.0,13650010,0.0,1.0
2025-10-02,110.56,111.7,108.4601,110.2,10135000,110.56,111.7,108.4601,110.2,10135000,0.0,1.0
2025-10-03,112.69,113.59,109.66,110.74,8089076,112.69,113.59,109.66,110.74,8089076,0.0,1.0
2025-10-06,113.58,117.0,112.41,115.67,9090734,113.58,117.0,112.41,115.67,9090734,0.0,1.0
2025-10-07,116.78,116.91,112.82,113.6,8712575,116.78,116.91,112.82,113.6,8712575,0.0,1.0
2025-10-08,118.25,118.35,115.755,117.11,6532171,118.25,118.35,115.755,117.11,6532171,0.0,1.0
2025-10-09,116.74,118.86,116.5104,118.75,5019053,116.74,118.86,116.5104,118.75,5019053,0.0,1.0
2025-10-10,117.18,119.33,116.5,117.65,7896618,117.18,119.33,116.5,117.65,7896618,0.0,1.0
2025-10-13,118.21,118.78,115.8,116.34,5124618,118.21,118.78,115.8,116.34,5124618,0.0,1.0
2025-10-14,118.48,119.3347,116.625,117.515,6311218,118.48,119.3347,116.625,117.515,6311218,0.0,1.0
2025-10-15,118.3,119.07,117.07,118.08,4552240,118.3,119.07,117.07,118.08,4552240,0.0,1.0
2025-10-16,117.85,121.57,117.34,117.98,6742969,117.85,121.57,117.34,117.98,6742969,0.0,1.0
2025-10-17,122.81,124.11,119.09,119.64,15845861,122.81,124.11,119.09,119.64,15845861,0.0,1.0
2025-10-20,123.11,123.99,122.2,122.59,8149673,123.11,123.99,122.2,122.59,8149673,0.0,1.0
2025-10-21,124.08,124.61,121.92,123.27,5559031,124.08,124.61,121.92,123.27,5559031,0.0,1.0
2025-10-22,121.46,124.45,121.3,124.24,5436308,121.46,124.45,121.3,124.24,5436308,0.0,1.0
2025-10-23,120.74,121.88,119.45,121.75,4635345,120.74,121.88,119.45,121.75,4635345,0.0,1.0
2025-10-24,120.94,121.145,118.705,120.415,5438759,120.94,121.145,118.705,120.415,5438759,0.0,1.0
2025-10-27,120.47,121.58,119.5,121.49,4752728,120.47,121.58,119.5,121.49,4752728,0.0,1.0
2025-10-28,117.88,120.28,117.79,119.77,4723541,117.88,120.28,117.79,119.77,4723541,0.0,1.0
2025-10-29,118.5,118.96,116.7,117.12,6032321,118.5,118.96,116.7,117.12,6032321,0.0,1.0
2025-10-30,118.44,120.52,117.5206,118.8,8349594,118.44,120.52,117.5206,118.8,8349594,0.0,1.0
2025-10-31,119.79,121.91,114.02,116.06,10030185,119.79,121.91,114.02,116.06,10030185,0.0,1.0
2025-11-03,122.05,122.315,119.1,119.82,8294114,122.05,122.315,119.1,119.82,8294114,0.0,1.0
2025-11-04,123.0,123.5744,119.24,123.15,8467179,123.0,123.5744,119.24,123.15,8467179,0.0,1.0
2025-11-05,122.58,123.73,121.71,122.2,6295449,122.58,123.73,121.71,122.2,6295449,0.0,1.0
2025-11-06,123.4,124.1,121.719,121.93,6087496,123.4,124.1,121.719,121.93,6087496,0.0,1.0
2025-11-07,118.84,124.0,117.54,123.89,9065913,118.84,124.0,117.54,123.89,9065913,0.0,1.0
2025-11-10,118.15,119.85,117.13,119.395,7566149,118.15,119.85,117.13,119.395,7566149,0.0,1.0
2025-11-11,122.56,122.75,118.5825,118.61,6281101,122.56,122.75,118.5825,118.61,6281101,0.0,1.0
2025-11-12,123.4,124.865,121.8,122.4,6004794,123.4,124.865,121.8,122.4,6004794,0.0,1.0
2025-11-13,125.2,127.68,123.6,123.75,9253823,125.2,127.68,123.6,123.75,9253823,0.0,1.0
2025-11-14,125.02,125.64,122.5,124.81,6599516,125.02,125.64,122.5,124.81,6599516,0.0,1.0
2025-11-17,124.09,126.53,123.91,125.23,5758104,124.09,126.53,123.91,125.23,5758104,0.0,1.0
2025-11-18,127.18,127.36,123.32,124.54,8179017,127.18,127.36,123.32,124.54,8179017,0.0,1.0
2025-11-19,128.07,128.1,125.86,127.09,6881858,128.07,128.1,125.86,127.09,6881858,0.0,1.0
2025-11-20,124.99,128.7,124.54,128.34,9924201,124.99,128.7,124.54,128.34,9924201,0.0,1.0
2025-11-21,126.64,127.98,125.07,125.34,10379347,126.64,127.98,125.07,125.34,10379347,0.0,1.0
2025-11-24,125.27,128.25,124.49,126.96,9553634,125.27,128.25,124.49,126.96,9553634,0.0,1.0
2025-11-25,127.12,127.61,124.7,124.78,7589832,127.12,127.61,124.7,124.78,7589832,0.0,1.0
2025-11-26,127.51,128.16,126.36,126.94,5825580,127.51,128.16,126.36,126.94,5825580,0.0,1.0