date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-09-26,23.12,23.25,21.25,22.0,6936300,7.66595235053196,7.70905675388703,7.04591208688599,7.29459133701138,20919417.2709503,0.0,1.0
1996-09-27,23.0,23.25,22.75,22.87,1111800,7.6261636705119,7.70905675388703,7.54327058713677,7.58305926715683,3353114.50223354,0.0,1.0
1996-09-30,24.5,24.62,23.0,23.12,798000,8.12352217076267,8.16331085078274,7.6261636705119,7.66595235053196,2406714.67240724,0.0,1.0
1996-10-01,25.37,25.5,24.62,24.75,432000,8.41199010090812,8.45509450426319,8.16331085078274,8.2064152541378,1302883.13092723,0.0,1.0
1996-10-02,25.25,26.25,25.12,26.25,236800,8.37220142088806,8.70377375438858,8.32909701753299,8.70377375438858,714172.97547122,0.0,1.0
1996-10-03,23.75,25.0,23.75,25.0,286800,7.87484292063729,8.28930833751293,7.87484292063729,8.28930833751293,864969.634143352,0.0,1.0
1996-10-04,22.37,23.75,22.25,23.75,354100,7.41727310040657,7.87484292063729,7.37748442038651,7.87484292063729,1067941.93671604,0.0,1.0
1996-10-07,23.12,23.5,22.0,22.12,344300,7.66595235053196,7.79194983726216,7.29459133701138,7.33438001703144,1038385.7916163,0.0,1.0
1996-10-08,23.12,23.25,22.62,23.25,361600,7.66595235053196,7.70905675388703,7.5001661837817,7.70905675388703,1090561.43551686,0.0,1.0
1996-10-09,23.0,23.12,22.75,23.0,92800,7.6261636705119,7.66595235053196,7.54327058713677,7.6261636705119,279878.598495478,0.0,1.0
1996-10-10,23.12,23.25,22.87,23.0,219600,7.66595235053196,7.70905675388703,7.58305926715683,7.6261636705119,662298.924888006,0.0,1.0
1996-10-11,22.75,23.12,22.75,23.0,90600,7.54327058713677,7.66595235053196,7.54327058713677,7.6261636705119,273243.545513904,0.0,1.0
1996-10-14,23.87,23.87,22.62,22.75,134200,7.91463160065735,7.91463160065735,7.5001661837817,7.54327058713677,404738.231876004,0.0,1.0
1996-10-15,24.62,24.75,23.87,23.87,180800,8.16331085078274,8.2064152541378,7.91463160065735,7.91463160065735,545280.717758431,0.0,1.0
1996-10-16,24.5,24.5,24.25,24.5,159800,8.12352217076267,8.12352217076267,8.04062908738755,8.12352217076267,481946.121116136,0.0,1.0
1996-10-17,26.25,27.0,24.5,24.5,205900,8.70377375438858,8.95245300451397,8.12352217076267,8.12352217076267,620980.640411842,0.0,1.0
1996-10-18,26.0,26.12,25.87,26.12,87800,8.62088067101345,8.66066935103351,8.57777626765838,8.66066935103351,264798.932628265,0.0,1.0
1996-10-21,25.62,26.75,25.5,26.0,199700,8.49488318428325,8.86955992113884,8.45509450426319,8.62088067101345,602281.854736498,0.0,1.0
1996-10-22,24.0,25.5,24.0,25.5,98500,7.95773600401241,8.45509450426319,7.95773600401241,8.45509450426319,297069.417584101,0.0,1.0
1996-10-23,23.25,24.0,23.0,24.0,94400,7.70905675388703,7.95773600401241,7.6261636705119,7.95773600401241,284704.091572986,0.0,1.0
1996-10-24,23.37,23.37,23.0,23.25,81800,7.74884543390709,7.74884543390709,7.6261636705119,7.70905675388703,246703.333587609,0.0,1.0
1996-10-25,23.87,23.87,23.37,23.37,70300,7.91463160065735,7.91463160065735,7.74884543390709,7.74884543390709,212020.102093018,0.0,1.0
1996-10-28,22.62,23.75,22.38,23.75,129200,7.5001661837817,7.87484292063729,7.42058882374158,7.87484292063729,389658.566008791,0.0,1.0
1996-10-29,22.75,23.0,21.75,22.0,244400,7.54327058713677,7.6261636705119,7.21169825363625,7.29459133701138,737094.067589384,0.0,1.0
1996-10-30,24.5,24.625,23.0,23.125,91100,8.12352217076267,8.16496871245024,7.6261636705119,7.66761021219946,274751.512100626,0.0,1.0
1996-10-31,22.0,22.25,21.88,22.25,251600,7.29459133701138,7.37748442038651,7.25480265699132,7.37748442038651,758808.786438171,0.0,1.0
1996-11-01,25.375,25.5,24.625,24.75,182700,8.41364796257563,8.45509450426319,8.16496871245024,8.2064152541378,551010.990787972,0.0,1.0
1996-11-04,22.375,23.75,22.25,23.75,48200,7.41893096207408,7.87484292063729,7.37748442038651,7.87484292063729,145367.978959936,0.0,1.0
1996-11-05,22.75,22.88,22.0,22.0,309400,7.54327058713677,7.58637499049184,7.29459133701138,7.29459133701138,933129.723863156,0.0,1.0
1996-11-06,22.38,22.75,22.38,22.62,106400,7.42058882374158,7.54327058713677,7.42058882374158,7.5001661837817,320895.289654298,0.0,1.0
1996-11-07,23.125,23.5,22.0,22.125,143800,7.66761021219946,7.79194983726216,7.29459133701138,7.33603787869895,433691.190341053,0.0,1.0
1996-11-08,23.125,23.25,22.625,23.125,108100,7.66761021219946,7.70905675388703,7.5018240454492,7.66761021219946,326022.376049151,0.0,1.0
1996-11-11,22.75,23.125,22.75,23.0,31000,7.54327058713677,7.66761021219946,7.54327058713677,7.6261636705119,93493.9283767221,0.0,1.0
1996-11-12,22.62,23.38,22.5,23.38,58200,7.5001661837817,7.75216115724209,7.46037750376164,7.75216115724209,175527.310694362,0.0,1.0
1996-11-13,22.25,22.38,22.0,22.38,19400,7.37748442038651,7.42058882374158,7.29459133701138,7.42058882374158,58509.1035647874,0.0,1.0
1996-11-14,23.875,23.875,22.625,22.75,256700,7.91628946232485,7.91628946232485,7.5018240454492,7.54327058713677,774190.045622728,0.0,1.0
1996-11-15,24.625,24.75,23.875,23.875,270100,8.16496871245024,8.2064152541378,7.91628946232485,7.91628946232485,814603.55014686,0.0,1.0
1996-11-18,26.0,26.125,25.875,26.125,238500,8.62088067101345,8.66232721270102,8.57943412932589,8.66232721270102,719300.061866072,0.0,1.0
1996-11-19,20.88,22.5,20.88,22.0,545400,6.9232303234908,7.46037750376164,6.9232303234908,7.29459133701138,1644889.95279562,0.0,1.0
1996-11-20,19.62,21.0,19.12,21.0,482700,6.50544918328015,6.96301900351086,6.33966301652989,6.96301900351086,1455790.94282077,0.0,1.0
1996-11-21,25.625,26.75,25.5,26.0,426600,8.49654104595076,8.86955992113884,8.45509450426319,8.62088067101345,1286597.09179063,0.0,1.0
1996-11-22,24.0,25.5,24.0,25.125,243300,7.95773600401241,8.45509450426319,7.95773600401241,8.3307548792005,733776.541098597,0.0,1.0
1996-11-25,23.875,23.875,23.375,23.375,50200,7.91628946232485,7.91628946232485,7.75050329557459,7.75050329557459,151399.845306821,0.0,1.0
1996-11-26,18.38,18.62,18.12,18.5,45500,6.09429948973951,6.17387684977963,6.00809068302937,6.13408816975957,137224.959391641,0.0,1.0
1996-11-27,18.38,18.38,18.12,18.25,51000,6.09429948973951,6.09429948973951,6.00809068302937,6.05119508638444,153812.591845575,0.0,1.0
1996-11-29,22.75,23.0,21.75,22.0,12700,7.54327058713677,7.6261636705119,7.21169825363625,7.29459133701138,38302.3513027217,0.0,1.0
1996-12-02,20.25,20.5,18.62,18.62,122700,6.71433975338548,6.7972328367606,6.17387684977963,6.17387684977963,370055.000381413,0.0,1.0
1996-12-03,20.0,20.62,19.75,20.38,120700,6.63144667001035,6.83702151678067,6.54855358663522,6.75744415674054,364023.134034528,0.0,1.0
1996-12-04,21.75,22.125,21.625,22.0,57800,7.21169825363625,7.33603787869895,7.17025171194869,7.29459133701138,174320.937424985,0.0,1.0
1996-12-05,22.75,22.875,22.0,22.375,59400,7.54327058713677,7.58471712882433,7.29459133701138,7.41893096207408,179146.430502493,0.0,1.0
1996-12-06,22.375,22.75,22.375,22.625,90400,7.41893096207408,7.54327058713677,7.41893096207408,7.5018240454492,272640.358879215,0.0,1.0
1996-12-09,19.88,19.88,19.5,19.62,19300,6.59165798999028,6.59165798999028,6.46566050326009,6.50544918328015,58207.5102474432,0.0,1.0
1996-12-10,19.5,19.75,19.38,19.75,31700,6.46566050326009,6.54855358663522,6.42587182324003,6.54855358663522,95605.081598132,0.0,1.0
1996-12-11,23.5,23.875,23.5,23.75,29900,7.79194983726216,7.91628946232485,7.79194983726216,7.87484292063729,90176.4018859352,0.0,1.0
1996-12-12,22.625,23.375,22.5,23.25,27400,7.5018240454492,7.75050329557459,7.46037750376164,7.70905675388703,82636.5689523287,0.0,1.0
1996-12-13,22.25,22.375,22.0,22.25,8800,7.37748442038651,7.41893096207408,7.29459133701138,7.37748442038651,26540.2119262953,0.0,1.0
1996-12-16,18.0,18.5,18.0,18.5,18400,5.96830200300931,6.13408816975957,5.96830200300931,6.13408816975957,55493.1703913448,0.0,1.0
1996-12-17,17.12,17.88,17.12,17.75,39200,5.67651834952886,5.92851332298925,5.67651834952886,5.88540891963418,118224.580398952,0.0,1.0
1996-12-18,21.5,21.5,20.875,21.125,23300,7.12880517026112,7.12880517026112,6.9215724618233,7.00446554519843,70271.2429412138,0.0,1.0
1996-12-19,20.875,22.5,20.875,22.0,57800,6.9215724618233,7.46037750376164,6.9215724618233,7.29459133701138,174320.937424985,0.0,1.0
1996-12-20,19.625,21.0,19.125,20.75,250100,6.50710704494765,6.96301900351086,6.34132087819739,6.88012592013573,754284.886678007,0.0,1.0
1996-12-23,16.62,16.62,16.25,16.5,224000,5.5107321827786,5.5107321827786,5.38805041938341,5.47094350275854,675569.030851153,0.0,1.0
1996-12-24,17.75,18.0,16.75,16.75,134000,5.88540891963418,5.96830200300931,5.55383658613366,5.55383658613366,404135.045241315,0.0,1.0
1996-12-26,18.375,18.625,18.125,18.5,73800,6.09264162807201,6.17553471144713,6.00974854469688,6.13408816975957,222575.868200067,0.0,1.0
1996-12-27,18.375,18.375,18.125,18.25,49600,6.09264162807201,6.09264162807201,6.00974854469688,6.05119508638444,149590.285402755,0.0,1.0
1996-12-30,16.38,16.75,16.12,16.62,65600,5.43115482273847,5.55383658613366,5.34494601602834,5.5107321827786,197845.216177838,0.0,1.0
1996-12-31,16.5,16.5,16.25,16.38,63600,5.47094350275854,5.47094350275854,5.38805041938341,5.43115482273847,191813.349830952,0.0,1.0
1997-01-02,16.38,16.63,16.13,16.5,28100,5.43115482273847,5.5140479061136,5.34826173936334,5.47094350275854,84747.7221737385,0.0,1.0
1997-01-03,16.38,16.5,16.13,16.38,26000,5.43115482273847,5.47094350275854,5.34826173936334,5.43115482273847,78414.262509509,0.0,1.0
1997-01-06,13.5,16.25,13.13,16.13,462400,4.47622650225698,5.38805041938341,4.35354473886179,5.34826173936334,1394567.49939988,0.0,1.0
1997-01-07,13.0,13.5,12.75,13.5,510800,4.31044033550673,4.47622650225698,4.2275472521316,4.47622650225698,1540538.6649945,0.0,1.0
1997-01-08,12.63,13.5,12.63,13.0,232500,4.18775857211153,4.47622650225698,4.18775857211153,4.31044033550673,701204.462825417,0.0,1.0
1997-01-09,14.25,14.5,13.88,14.5,550800,4.72490575238237,4.8077988357575,4.60222398898718,4.8077988357575,1661175.99193221,0.0,1.0
1997-01-10,16.13,16.63,14.38,14.63,428400,5.34826173936334,5.5140479061136,4.76801015573744,4.85090323911257,1292025.77150283,0.0,1.0
1997-01-13,16.13,16.25,16.0,16.25,33300,5.34826173936334,5.38805041938341,5.30515733600828,5.38805041938341,100430.57467564,0.0,1.0
1997-01-14,15.38,16.0,15.38,16.0,65100,5.09958248923796,5.30515733600828,5.09958248923796,5.30515733600828,196337.249591116,0.0,1.0
1997-01-15,14.88,15.5,14.75,15.38,179000,4.9337963224877,5.13937116925802,4.89069191913263,5.09958248923796,539852.038046234,0.0,1.0
1997-01-16,15.13,15.38,15.0,15.0,70900,5.01668940586283,5.09958248923796,4.97358500250776,4.97358500250776,213829.661997084,0.0,1.0
1997-01-17,15.75,15.75,15.0,15.13,117200,5.22226425263315,5.22226425263315,4.97358500250776,5.01668940586283,353467.367927478,0.0,1.0
1997-01-20,15.75,15.88,15.75,15.75,33700,5.22226425263315,5.26536865598822,5.22226425263315,5.22226425263315,101636.947945017,0.0,1.0
1997-01-21,15.63,15.75,15.5,15.75,53000,5.18247557261309,5.22226425263315,5.13937116925802,5.22226425263315,159844.45819246,0.0,1.0
1997-01-22,15.38,15.63,15.25,15.63,65100,5.09958248923796,5.18247557261309,5.05647808588289,5.18247557261309,196337.249591116,0.0,1.0
1997-01-23,15.0,15.38,15.0,15.0,32600,4.97358500250776,5.09958248923796,4.97358500250776,4.97358500250776,98319.4214542304,0.0,1.0
1997-01-24,15.0,15.13,14.75,15.0,71500,4.97358500250776,5.01668940586283,4.89069191913263,4.97358500250776,215639.221901149,0.0,1.0
1997-01-27,14.5,15.0,14.38,15.0,69500,4.8077988357575,4.97358500250776,4.76801015573744,4.97358500250776,209607.355554264,0.0,1.0
1997-01-28,14.25,14.5,14.13,14.5,99200,4.72490575238237,4.8077988357575,4.68511707236231,4.8077988357575,299180.570805511,0.0,1.0
1997-01-29,14.25,14.38,14.13,14.25,171800,4.72490575238237,4.76801015573744,4.68511707236231,4.72490575238237,518137.319197448,0.0,1.0
1997-01-30,14.13,14.75,13.88,14.5,220400,4.68511707236231,4.89069191913263,4.60222398898718,4.8077988357575,664711.67142676,0.0,1.0
1997-01-31,13.75,14.5,13.75,14.0,279300,4.55911958563211,4.8077988357575,4.55911958563211,4.64201266900724,842350.135342533,0.0,1.0
1997-02-03,13.25,13.63,13.0,13.63,452800,4.39333341888185,4.51933090561205,4.31044033550673,4.51933090561205,1365614.54093483,0.0,1.0
1997-02-04,13.75,13.88,12.5,13.25,238600,4.55911958563211,4.60222398898718,4.14465416875647,4.39333341888185,719601.655183417,0.0,1.0
1997-02-05,13.63,14.25,13.5,13.75,375600,4.51933090561205,4.72490575238237,4.47622650225698,4.55911958563211,1132784.49994506,0.0,1.0
1997-02-06,13.63,13.75,13.25,13.5,59200,4.51933090561205,4.55911958563211,4.39333341888185,4.47622650225698,178543.243867805,0.0,1.0
1997-02-07,13.63,13.75,13.63,13.63,25400,4.51933090561205,4.55911958563211,4.51933090561205,4.51933090561205,76604.7026054433,0.0,1.0
1997-02-10,13.5,13.75,13.13,13.63,59500,4.47622650225698,4.55911958563211,4.35354473886179,4.51933090561205,179448.023819838,0.0,1.0
1997-02-11,13.38,13.5,13.25,13.5,38800,4.43643782223692,4.47622650225698,4.39333341888185,4.47622650225698,117018.207129575,0.0,1.0
1997-02-12,13.5,13.75,13.38,13.38,113500,4.47622650225698,4.55911958563211,4.43643782223692,4.43643782223692,342308.415185741,0.0,1.0
1997-02-13,14.63,15.25,14.38,15.13,610900,4.85090323911257,5.05647808588289,4.76801015573744,5.01668940586283,1842433.57565611,0.0,1.0
1997-02-14,15.0,15.0,14.63,14.88,292800,4.97358500250776,4.97358500250776,4.85090323911257,4.9337963224877,883065.233184008,0.0,1.0
1997-02-18,14.75,15.0,14.63,14.75,48300,4.89069191913263,4.97358500250776,4.85090323911257,4.89069191913263,145669.57227728,0.0,1.0
1997-02-19,15.25,15.5,14.63,14.88,186900,5.05647808588289,5.13937116925802,4.85090323911257,4.9337963224877,563677.910116431,0.0,1.0
1997-02-20,15.63,15.75,15.25,15.38,216100,5.18247557261309,5.22226425263315,5.05647808588289,5.09958248923796,651743.158780956,0.0,1.0
1997-02-21,16.63,16.88,15.63,16.0,309600,5.5140479061136,5.59694098948873,5.18247557261309,5.30515733600828,933732.910497845,0.0,1.0
1997-02-24,17.63,17.63,16.63,16.63,322400,5.84562023961412,5.84562023961412,5.5140479061136,5.5140479061136,972336.855117911,0.0,1.0
1997-02-25,17.25,18.38,17.25,18.0,305300,5.71962275288392,6.09429948973951,5.71962275288392,5.96830200300931,920764.397852042,0.0,1.0
1997-02-26,17.25,17.5,17.25,17.38,85000,5.71962275288392,5.80251583625905,5.71962275288392,5.76272715623899,256354.319742625,0.0,1.0
1997-02-27,17.38,17.63,17.25,17.5,115700,5.76272715623899,5.84562023961412,5.71962275288392,5.80251583625905,348943.468167315,0.0,1.0
1997-02-28,17.38,17.38,17.0,17.25,74400,5.76272715623899,5.76272715623899,5.63672966950879,5.71962275288392,224385.428104133,0.0,1.0
1997-03-03,16.88,17.25,16.88,17.13,268600,5.59694098948873,5.71962275288392,5.59694098948873,5.67983407286386,810079.650386696,0.0,1.0
1997-03-04,16.88,17.0,16.75,16.88,107900,5.59694098948873,5.63672966950879,5.55383658613366,5.59694098948873,325419.189414462,0.0,1.0
1997-03-05,16.63,17.0,16.63,16.88,68900,5.5140479061136,5.63672966950879,5.5140479061136,5.59694098948873,207797.795650199,0.0,1.0
1997-03-06,16.88,16.88,16.5,16.5,217200,5.59694098948873,5.59694098948873,5.47094350275854,5.47094350275854,655060.685271744,0.0,1.0
1997-03-07,16.75,16.88,16.75,16.75,28600,5.55383658613366,5.59694098948873,5.55383658613366,5.55383658613366,86255.6887604599,0.0,1.0
1997-03-10,16.63,16.88,16.5,16.63,46600,5.5140479061136,5.59694098948873,5.47094350275854,5.5140479061136,140542.485882428,0.0,1.0
1997-03-11,16.5,16.63,16.5,16.5,26500,5.47094350275854,5.5140479061136,5.47094350275854,5.47094350275854,79922.2290962302,0.0,1.0
1997-03-12,16.75,16.88,16.25,16.5,151100,5.55383658613366,5.59694098948873,5.38805041938341,5.47094350275854,455707.502507185,0.0,1.0
1997-03-13,16.25,16.75,16.25,16.5,44200,5.38805041938341,5.55383658613366,5.38805041938341,5.47094350275854,133304.246266165,0.0,1.0
1997-03-14,16.38,16.63,16.25,16.5,26200,5.43115482273847,5.5140479061136,5.38805041938341,5.47094350275854,79017.4491441975,0.0,1.0
1997-03-17,16.63,16.75,16.13,16.25,120900,5.5140479061136,5.55383658613366,5.34826173936334,5.38805041938341,364626.320669217,0.0,1.0
1997-03-18,16.63,16.75,15.88,16.75,17700,5.5140479061136,5.55383658613366,5.26536865598822,5.55383658613366,53382.0171699349,0.0,1.0
1997-03-19,16.13,16.5,16.13,16.38,21100,5.34826173936334,5.47094350275854,5.34826173936334,5.43115482273847,63636.18995964,0.0,1.0
1997-03-20,15.88,16.13,15.75,16.13,92700,5.26536865598822,5.34826173936334,5.22226425263315,5.34826173936334,279577.005178133,0.0,1.0
1997-03-21,15.88,16.13,15.75,16.0,28500,5.26536865598822,5.34826173936334,5.22226425263315,5.30515733600828,85954.0954431155,0.0,1.0
1997-03-24,15.88,16.0,15.5,15.88,56800,5.26536865598822,5.30515733600828,5.13937116925802,5.26536865598822,171305.004251542,0.0,1.0
1997-03-25,15.75,16.0,15.75,15.75,23700,5.22226425263315,5.30515733600828,5.22226425263315,5.22226425263315,71477.6162105908,0.0,1.0
1997-03-26,15.5,15.88,15.5,15.75,65500,5.13937116925802,5.26536865598822,5.13937116925802,5.22226425263315,197543.622860494,0.0,1.0
1997-03-27,15.38,15.5,15.13,15.5,32200,5.09958248923796,5.13937116925802,5.01668940586283,5.13937116925802,97113.0481848533,0.0,1.0
1997-03-31,15.25,15.38,15.13,15.25,36200,5.05647808588289,5.09958248923796,5.01668940586283,5.05647808588289,109176.780878624,0.0,1.0
1997-04-01,14.63,15.38,14.5,14.88,56400,4.85090323911257,5.09958248923796,4.8077988357575,4.9337963224877,170098.630982165,0.0,1.0
1997-04-02,14.75,14.88,14.38,14.63,70100,4.89069191913263,4.9337963224877,4.76801015573744,4.85090323911257,211416.91545833,0.0,1.0
1997-04-03,14.0,14.63,14.0,14.5,97200,4.64201266900724,4.85090323911257,4.64201266900724,4.8077988357575,293148.704458626,0.0,1.0
1997-04-04,15.0,15.0,13.88,13.88,50800,4.97358500250776,4.97358500250776,4.60222398898718,4.60222398898718,153209.405210887,0.0,1.0
1997-04-07,15.13,15.38,15.0,15.13,21400,5.01668940586283,5.09958248923796,4.97358500250776,5.01668940586283,64540.9699116727,0.0,1.0
1997-04-08,14.75,15.25,14.75,15.13,37400,4.89069191913263,5.05647808588289,4.89069191913263,5.01668940586283,112795.900686755,0.0,1.0
1997-04-09,14.63,14.88,14.63,14.88,23200,4.85090323911257,4.9337963224877,4.85090323911257,4.9337963224877,69969.6496238695,0.0,1.0
1997-04-10,14.5,14.75,14.25,14.75,29700,4.8077988357575,4.89069191913263,4.72490575238237,4.89069191913263,89573.2152512467,0.0,1.0
1997-04-11,14.0,14.5,14.0,14.5,27900,4.64201266900724,4.8077988357575,4.64201266900724,4.8077988357575,84144.53553905,0.0,1.0
1997-04-14,13.0,14.13,12.75,13.63,134500,4.31044033550673,4.68511707236231,4.2275472521316,4.51933090561205,405643.011828036,0.0,1.0
1997-04-15,13.13,13.13,12.88,13.0,530400,4.35354473886179,4.35354473886179,4.27065165548666,4.31044033550673,1599650.95519398,0.0,1.0
1997-04-16,12.88,13.0,12.88,13.0,46400,4.27065165548666,4.31044033550673,4.27065165548666,4.31044033550673,139939.299247739,0.0,1.0
1997-04-17,13.38,13.88,13.0,13.38,173400,4.43643782223692,4.60222398898718,4.31044033550673,4.43643782223692,522962.812274956,0.0,1.0
1997-04-18,13.38,13.38,13.0,13.38,16100,4.43643782223692,4.43643782223692,4.31044033550673,4.43643782223692,48556.5240924267,0.0,1.0
1997-04-21,13.13,13.38,13.13,13.38,57000,4.35354473886179,4.43643782223692,4.35354473886179,4.43643782223692,171908.190886231,0.0,1.0
1997-04-22,14.0,14.0,13.25,13.5,298800,4.64201266900724,4.64201266900724,4.39333341888185,4.47622650225698,901160.832224664,0.0,1.0
1997-04-23,14.5,14.63,13.63,13.88,320900,4.8077988357575,4.85090323911257,4.51933090561205,4.60222398898718,967812.955357747,0.0,1.0
1997-04-24,14.25,14.75,14.13,14.63,168300,4.72490575238237,4.89069191913263,4.68511707236231,4.85090323911257,507581.553090398,0.0,1.0
1997-04-25,14.0,14.13,13.75,14.13,60100,4.64201266900724,4.68511707236231,4.55911958563211,4.68511707236231,181257.583723903,0.0,1.0
1997-04-28,14.0,14.13,13.88,14.0,19300,4.64201266900724,4.68511707236231,4.60222398898718,4.64201266900724,58207.5102474432,0.0,1.0
1997-04-29,14.0,14.25,14.0,14.25,142200,4.64201266900724,4.72490575238237,4.64201266900724,4.72490575238237,428865.697263545,0.0,1.0
1997-04-30,14.63,14.75,14.13,14.25,73300,4.85090323911257,4.89069191913263,4.68511707236231,4.72490575238237,221067.901613346,0.0,1.0
1997-05-01,14.88,15.0,14.75,14.88,26600,4.9337963224877,4.97358500250776,4.89069191913263,4.9337963224877,80223.8224135745,0.0,1.0
1997-05-02,15.25,15.38,15.0,15.13,41600,5.05647808588289,5.09958248923796,4.97358500250776,5.01668940586283,125462.820015214,0.0,1.0
1997-05-05,16.0,16.13,15.25,15.5,26300,5.30515733600828,5.34826173936334,5.05647808588289,5.13937116925802,79319.0424615417,0.0,1.0
1997-05-06,16.0,16.38,15.88,16.25,32700,5.30515733600828,5.43115482273847,5.26536865598822,5.38805041938341,98621.0147715746,0.0,1.0
1997-05-07,15.75,16.25,15.75,16.13,41900,5.22226425263315,5.38805041938341,5.22226425263315,5.34826173936334,126367.599967247,0.0,1.0
1997-05-08,16.38,16.38,15.63,15.63,64600,5.43115482273847,5.43115482273847,5.18247557261309,5.18247557261309,194829.283004395,0.0,1.0
1997-05-09,16.25,16.38,16.0,16.25,33800,5.38805041938341,5.43115482273847,5.30515733600828,5.38805041938341,101938.541262362,0.0,1.0
1997-05-12,16.13,16.25,15.88,16.0,45000,5.34826173936334,5.38805041938341,5.26536865598822,5.30515733600828,135716.992804919,0.0,1.0
1997-05-13,16.0,16.38,15.88,16.25,31800,5.30515733600828,5.43115482273847,5.26536865598822,5.38805041938341,95906.6749154762,0.0,1.0
1997-05-14,17.25,18.0,16.63,16.75,479900,5.71962275288392,5.96830200300931,5.5140479061136,5.55383658613366,1447346.32993513,0.0,1.0
1997-05-15,18.25,18.25,17.25,17.38,207500,6.05119508638444,6.05119508638444,5.71962275288392,5.76272715623899,625806.13348935,0.0,1.0
1997-05-16,18.0,18.38,17.88,18.25,134600,5.96830200300931,6.09429948973951,5.92851332298925,6.05119508638444,405944.605145381,0.0,1.0
1997-05-19,18.38,18.5,18.13,18.25,144300,6.09429948973951,6.13408816975957,6.01140640636438,6.05119508638444,435199.156927774,0.0,1.0
1997-05-20,18.25,18.5,18.25,18.38,67300,6.05119508638444,6.13408816975957,6.05119508638444,6.09429948973951,202972.30257269,0.0,1.0
1997-05-21,18.13,18.38,17.88,18.25,124800,6.01140640636438,6.09429948973951,5.92851332298925,6.05119508638444,376388.460045643,0.0,1.0
1997-05-22,18.0,18.0,17.88,18.0,24100,5.96830200300931,5.96830200300931,5.92851332298925,5.96830200300931,72683.9894799679,0.0,1.0
1997-05-23,18.0,18.0,17.88,18.0,144100,5.96830200300931,5.96830200300931,5.92851332298925,5.96830200300931,434595.970293086,0.0,1.0
1997-05-27,17.75,17.88,17.5,17.63,109000,5.88540891963418,5.92851332298925,5.80251583625905,5.84562023961412,328736.715905249,0.0,1.0
1997-05-28,17.5,17.88,17.5,17.75,185400,5.80251583625905,5.92851332298925,5.80251583625905,5.88540891963418,559154.010356268,0.0,1.0
1997-05-29,17.38,17.63,17.38,17.63,16100,5.76272715623899,5.84562023961412,5.76272715623899,5.84562023961412,48556.5240924267,0.0,1.0
1997-05-30,17.38,17.5,17.25,17.38,51100,5.76272715623899,5.80251583625905,5.71962275288392,5.76272715623899,154114.185162919,0.0,1.0
1997-06-02,18.25,18.38,17.5,17.5,345100,6.05119508638444,6.09429948973951,5.80251583625905,5.80251583625905,1040798.53815506,0.0,1.0
1997-06-03,18.13,18.38,18.13,18.25,97500,6.01140640636438,6.09429948973951,6.01140640636438,6.05119508638444,294053.484410658,0.0,1.0
1997-06-04,17.88,18.13,17.88,18.13,29300,5.92851332298925,6.01140640636438,5.92851332298925,6.01140640636438,88366.8419818696,0.0,1.0
1997-06-05,18.0,18.0,17.75,17.75,29500,5.96830200300931,5.96830200300931,5.88540891963418,5.88540891963418,88970.0286165582,0.0,1.0
1997-06-06,18.5,18.63,17.75,17.88,487100,6.13408816975957,6.17719257311464,5.88540891963418,5.92851332298925,1469061.04878392,0.0,1.0
1997-06-09,19.0,19.13,18.5,18.5,69900,6.29987433650983,6.3429787398649,6.13408816975957,6.13408816975957,210813.728823641,0.0,1.0
1997-06-10,19.25,19.38,18.75,19.0,70100,6.38276741988496,6.42587182324003,6.2169812531347,6.29987433650983,211416.91545833,0.0,1.0
1997-06-11,19.38,19.38,19.25,19.38,40700,6.42587182324003,6.42587182324003,6.38276741988496,6.42587182324003,122748.480159116,0.0,1.0
1997-06-12,19.0,19.38,18.75,18.75,26200,6.29987433650983,6.42587182324003,6.2169812531347,6.2169812531347,79017.4491441974,0.0,1.0
1997-06-13,18.75,19.0,18.75,18.75,50800,6.2169812531347,6.29987433650983,6.2169812531347,6.2169812531347,153209.405210887,0.0,1.0
1997-06-16,19.0,19.0,18.75,18.75,9800,6.29987433650983,6.29987433650983,6.2169812531347,6.2169812531347,29556.145099738,0.0,1.0
1997-06-17,18.63,19.0,18.5,19.0,61300,6.17719257311464,6.29987433650983,6.13408816975957,6.29987433650983,184876.703532034,0.0,1.0
1997-06-18,18.63,18.63,18.25,18.38,17600,6.17719257311464,6.17719257311464,6.05119508638444,6.09429948973951,53080.4238525906,0.0,1.0
1997-06-19,18.25,18.5,18.13,18.5,34600,6.05119508638444,6.13408816975957,6.01140640636438,6.13408816975957,104351.287801116,0.0,1.0
1997-06-20,18.0,18.38,17.88,18.25,60200,5.96830200300931,6.09429948973951,5.92851332298925,6.05119508638444,181559.177041248,0.0,1.0
1997-06-23,17.38,18.0,17.38,18.0,57100,5.76272715623899,5.96830200300931,5.76272715623899,5.96830200300931,172209.784203575,0.0,1.0
1997-06-24,17.25,17.5,17.0,17.38,98600,5.71962275288392,5.80251583625905,5.63672966950879,5.76272715623899,297371.010901446,0.0,1.0
1997-06-25,17.63,17.69,17.38,17.38,11100,5.84562023961412,5.86551457962415,5.76272715623899,5.76272715623899,33476.8582252134,0.0,1.0
1997-06-26,17.25,17.5,16.88,17.38,46200,5.71962275288392,5.80251583625905,5.59694098948873,5.76272715623899,139336.112613051,0.0,1.0
1997-06-27,17.56,17.63,17.38,17.5,55600,5.82241017626908,5.84562023961412,5.76272715623899,5.80251583625905,167685.884443411,0.0,1.0
1997-06-30,18.25,18.5,17.5,17.63,58900,6.05119508638444,6.13408816975957,5.80251583625905,5.84562023961412,177638.463915772,0.0,1.0
1997-07-01,19.0,19.0,18.38,18.38,236400,6.29987433650983,6.29987433650983,6.09429948973951,6.09429948973951,712966.602201842,0.0,1.0
1997-07-02,20.25,20.25,19.5,19.56,246400,6.71433975338548,6.71433975338548,6.46566050326009,6.48555484327012,743125.933936269,0.0,1.0
1997-07-03,19.88,20.13,19.88,20.0,72600,6.59165798999028,6.67455107336541,6.59165798999028,6.63144667001035,218956.748391937,0.0,1.0
1997-07-07,20.5,20.5,19.88,19.88,179100,6.7972328367606,6.7972328367606,6.59165798999028,6.59165798999028,540153.631363579,0.0,1.0
1997-07-08,20.38,20.63,20.13,20.38,54100,6.75744415674054,6.84033724011567,6.67455107336541,6.75744415674054,163161.984683247,0.0,1.0
1997-07-09,20.13,20.38,20.13,20.38,49700,6.67455107336541,6.75744415674054,6.67455107336541,6.75744415674054,149891.8787201,0.0,1.0
1997-07-10,19.81,19.81,19.75,19.81,66200,6.56844792664525,6.56844792664525,6.54855358663522,6.56844792664525,199654.776081903,0.0,1.0
1997-07-11,20.0,20.25,19.75,20.0,100800,6.63144667001035,6.71433975338548,6.54855358663522,6.63144667001035,304006.063883019,0.0,1.0
1997-07-14,19.44,19.75,19.38,19.75,300000,6.44576616325006,6.54855358663522,6.42587182324003,6.54855358663522,904779.952032795,0.0,1.0
1997-07-15,18.5,18.5,18.5,18.5,336200,6.13408816975957,6.13408816975957,6.13408816975957,6.13408816975957,1013956.73291142,0.0,1.0
1997-07-16,18.38,18.63,18.38,18.38,123700,6.09429948973951,6.17719257311464,6.09429948973951,6.09429948973951,373070.933554856,0.0,1.0
1997-07-17,18.88,19.06,18.88,18.88,100800,6.26008565648977,6.31976867651986,6.26008565648977,6.26008565648977,304006.063883019,0.0,1.0
1997-07-18,18.88,19.0,18.75,18.94,43100,6.26008565648977,6.29987433650983,6.2169812531347,6.2799799964998,129986.719775378,0.0,1.0
1997-07-21,18.94,19.0,18.88,18.88,43300,6.2799799964998,6.29987433650983,6.26008565648977,6.26008565648977,130589.906410067,0.0,1.0
1997-07-22,18.75,19.0,18.75,18.88,43700,6.2169812531347,6.29987433650983,6.2169812531347,6.26008565648977,131796.279679444,0.0,1.0
1997-07-23,18.88,19.06,18.88,18.88,85100,6.26008565648977,6.31976867651986,6.26008565648977,6.26008565648977,256655.913059969,0.0,1.0
1997-07-24,20.25,20.25,19.75,19.75,35600,6.71433975338548,6.71433975338548,6.54855358663522,6.54855358663522,107367.220974558,0.0,1.0
1997-07-25,19.94,20.5,18.88,18.88,32100,6.61155233000032,6.7972328367606,6.26008565648977,6.26008565648977,96811.454867509,0.0,1.0
1997-07-28,19.94,20.0,19.88,20.0,47400,6.61155233000032,6.63144667001035,6.59165798999028,6.63144667001035,142955.232421182,0.0,1.0
1997-07-29,19.88,20.0,19.63,19.63,81100,6.59165798999028,6.63144667001035,6.50876490661515,6.50876490661515,244592.180366199,0.0,1.0
1997-07-30,19.81,20.0,19.63,19.63,78600,6.56844792664525,6.63144667001035,6.50876490661515,6.50876490661515,237052.347432592,0.0,1.0
1997-07-31,19.88,20.13,19.63,20.0,120100,6.59165798999028,6.67455107336541,6.50876490661515,6.63144667001035,362213.574130463,0.0,1.0
1997-08-01,19.38,19.88,18.94,19.88,81700,6.42587182324003,6.59165798999028,6.2799799964998,6.59165798999028,246401.740270264,0.0,1.0
1997-08-04,19.25,19.5,19.19,19.38,70800,6.38276741988496,6.46566050326009,6.36287307987493,6.42587182324003,213528.06867974,0.0,1.0
1997-08-05,20.25,20.38,19.5,19.5,173600,6.71433975338548,6.75744415674054,6.46566050326009,6.46566050326009,523565.998909644,0.0,1.0
1997-08-06,21.0,21.13,20.06,20.5,168200,6.96301900351086,7.00612340686593,6.65134101002038,6.7972328367606,507279.959773054,0.0,1.0
1997-08-07,20.88,21.0,20.75,21.0,89900,6.9232303234908,6.96301900351086,6.88012592013573,6.96301900351086,271132.392292494,0.0,1.0
1997-08-08,20.69,20.88,20.25,20.63,154000,6.8602315801257,6.9232303234908,6.71433975338548,6.84033724011567,464453.708710168,0.0,1.0
1997-08-11,21.63,21.63,20.31,20.75,321800,7.17190957361619,7.17190957361619,6.73423409339551,6.88012592013573,970527.295213845,0.0,1.0
1997-08-12,22.13,22.63,21.25,21.88,810400,7.33769574036645,7.50348190711671,7.04591208688599,7.25480265699132,2444112.24375792,0.0,1.0
1997-08-13,22.0,22.38,21.5,22.38,253900,7.29459133701138,7.42058882374158,7.12880517026112,7.42058882374158,765745.432737089,0.0,1.0
1997-08-14,21.25,22.38,21.25,22.38,66700,7.04591208688599,7.42058882374158,7.04591208688599,7.42058882374158,201162.742668625,0.0,1.0
1997-08-15,20.75,21.38,20.38,21.25,127200,6.88012592013573,7.08901649024106,6.75744415674054,7.04591208688599,383626.699661905,0.0,1.0
1997-08-18,20.88,21.0,20.25,20.88,128800,6.9232303234908,6.96301900351086,6.71433975338548,6.9232303234908,388452.192739413,0.0,1.0
1997-08-19,21.88,22.0,20.94,21.13,63300,7.25480265699132,7.29459133701138,6.94312466350083,7.00612340686593,190908.56987892,0.0,1.0
1997-08-20,22.38,23.38,21.88,21.88,104300,7.42058882374158,7.75216115724209,7.25480265699132,7.25480265699132,314561.829990068,0.0,1.0
1997-08-21,21.94,22.5,21.94,22.5,29100,7.27469699700135,7.46037750376164,7.27469699700135,7.46037750376164,87763.6553471811,0.0,1.0
1997-08-22,21.88,22.25,21.44,21.44,30600,7.25480265699132,7.37748442038651,7.10891083025109,7.10891083025109,92287.5551073451,0.0,1.0
1997-08-25,21.63,23.5,21.63,23.13,136200,7.17190957361619,7.79194983726216,7.17190957361619,7.66926807386696,410770.098222889,0.0,1.0
1997-08-26,22.63,23.13,21.63,22.0,118100,7.50348190711671,7.66926807386696,7.17190957361619,7.29459133701138,356181.707783577,0.0,1.0
1997-08-27,24.0,24.25,22.5,22.63,214200,7.95773600401241,8.04062908738755,7.46037750376164,7.50348190711671,646012.885751416,0.0,1.0
1997-08-28,23.88,23.94,23.25,23.88,33100,7.91794732399235,7.93784166400238,7.70905675388703,7.91794732399235,99827.3880409518,0.0,1.0
1997-08-29,24.0,24.0,23.81,23.94,16800,7.95773600401241,7.95773600401241,7.89473726064732,7.93784166400238,50667.6773138366,0.0,1.0
1997-09-02,25.0,25.13,24.0,24.13,78700,8.28930833751293,8.332412740868,7.95773600401241,8.00084040736748,237353.940749937,0.0,1.0
1997-09-03,24.88,25.38,24.5,25.0,123400,8.24951965749287,8.41530582424313,8.12352217076267,8.28930833751293,372166.153602823,0.0,1.0
1997-09-04,24.69,25.75,24.63,25.0,98200,8.18652091412777,8.53798758763832,8.16662657411774,8.28930833751293,296164.637632068,0.0,1.0
1997-09-05,24.88,25.06,24.56,24.81,40700,8.24951965749287,8.30920267752296,8.1434165107727,8.22630959414783,122748.480159116,0.0,1.0
1997-09-08,24.81,25.13,24.63,25.13,26700,8.22630959414783,8.332412740868,8.16662657411774,8.332412740868,80525.4157309188,0.0,1.0
1997-09-09,25.19,25.19,24.75,24.94,53800,8.35230708087803,8.35230708087803,8.2064152541378,8.2694139975029,162257.204731215,0.0,1.0
1997-09-10,25.38,25.75,25.13,25.25,75900,8.41530582424313,8.53798758763832,8.332412740868,8.37220142088806,228909.327864297,0.0,1.0
1997-09-11,26.19,26.75,25.5,25.5,175100,8.68387941437855,8.86955992113884,8.45509450426319,8.45509450426319,528089.898669808,0.0,1.0
1997-09-12,26.88,26.88,26.06,26.56,150700,8.9126643244939,8.9126643244939,8.64077501102348,8.80656117777374,454501.129237808,0.0,1.0
1997-09-15,26.44,26.94,26.31,26.75,55700,8.76677249775368,8.93255866450394,8.72366809439861,8.86955992113884,167987.477760756,0.0,1.0
1997-09-16,26.63,26.63,26.25,26.31,49500,8.82977124111878,8.82977124111878,8.70377375438858,8.72366809439861,149288.692085411,0.0,1.0
1997-09-17,26.0,26.63,25.63,26.5,68600,8.62088067101345,8.82977124111878,8.49819890761826,8.78666683776371,206893.015698166,0.0,1.0
1997-09-18,26.81,27.06,26.13,26.25,96400,8.88945426114887,8.972347344524,8.66398507436852,8.70377375438858,290735.957919871,0.0,1.0
1997-09-19,27.25,27.31,26.69,26.81,80600,9.0353460878891,9.05524042789913,8.84966558112881,8.88945426114887,243084.213779478,0.0,1.0
1997-09-22,26.5,27.13,26.5,27.13,48000,8.78666683776371,8.99555740786903,8.78666683776371,8.99555740786903,144764.792325247,0.0,1.0
1997-09-23,26.06,26.63,26.0,26.63,268800,8.64077501102348,8.82977124111878,8.62088067101345,8.82977124111878,810682.837021384,0.0,1.0
1997-09-24,25.75,26.0,24.38,26.0,195900,8.53798758763832,8.62088067101345,8.08373349074261,8.62088067101345,590821.308677415,0.0,1.0
1997-09-25,25.25,25.5,25.13,25.13,159800,8.37220142088806,8.45509450426319,8.332412740868,8.332412740868,481946.121116136,0.0,1.0
1997-09-26,25.88,25.88,25.25,25.31,46500,8.58109199099339,8.58109199099339,8.37220142088806,8.39209576089809,140240.892565083,0.0,1.0
1997-09-29,26.88,26.88,25.63,25.75,90200,8.9126643244939,8.9126643244939,8.49819890761826,8.53798758763832,272037.172244527,0.0,1.0
1997-09-30,26.25,26.88,26.0,26.69,39700,8.70377375438858,8.9126643244939,8.62088067101345,8.84966558112881,119732.546985673,0.0,1.0
1997-10-01,26.06,26.06,25.88,26.0,8500,8.64077501102348,8.64077501102348,8.58109199099339,8.62088067101345,25635.4319742625,0.0,1.0
1997-10-02,26.38,26.38,25.63,25.94,23700,8.74687815774365,8.74687815774365,8.49819890761826,8.60098633100342,71477.6162105908,0.0,1.0
1997-10-03,26.75,26.88,26.44,26.5,39100,8.86955992113884,8.9126643244939,8.76677249775368,8.78666683776371,117922.987081608,0.0,1.0
1997-10-06,27.0,28.0,26.0,26.63,55800,8.95245300451397,9.28402533801449,8.62088067101345,8.82977124111878,168289.0710781,0.0,1.0
1997-10-07,26.0,26.88,25.88,26.63,65100,8.62088067101345,8.9126643244939,8.58109199099339,8.82977124111878,196337.249591117,0.0,1.0
1997-10-08,24.94,25.88,24.81,25.88,56200,8.2694139975029,8.58109199099339,8.22630959414783,8.58109199099339,169495.444347477,0.0,1.0
1997-10-09,24.44,24.69,24.0,24.31,86900,8.10362783075264,8.18652091412777,7.95773600401241,8.06052342739757,262084.592772166,0.0,1.0
1997-10-10,24.13,24.44,24.13,24.44,32000,8.00084040736748,8.10362783075264,8.00084040736748,8.10362783075264,96509.8615501648,0.0,1.0
1997-10-13,24.38,24.5,23.75,24.0,95000,8.08373349074261,8.12352217076267,7.87484292063729,7.95773600401241,286513.651477052,0.0,1.0
1997-10-14,24.31,24.75,24.31,24.44,22600,8.06052342739757,8.2064152541378,8.06052342739757,8.10362783075264,68160.0897198039,0.0,1.0
1997-10-15,23.75,24.38,23.69,24.38,29700,7.87484292063729,8.08373349074261,7.85494858062726,8.08373349074261,89573.2152512467,0.0,1.0
1997-10-16,23.19,24.0,22.88,23.88,45400,7.689162413877,7.95773600401241,7.58637499049184,7.91794732399235,136923.366074296,0.0,1.0
1997-10-17,23.13,23.13,22.69,23.06,42200,7.66926807386696,7.66926807386696,7.52337624712674,7.64605801052193,127272.37991928,0.0,1.0
1997-10-20,23.75,23.75,23.13,23.25,21100,7.87484292063729,7.87484292063729,7.66926807386696,7.70905675388703,63636.1899596399,0.0,1.0
1997-10-21,23.25,24.0,23.25,23.63,57100,7.70905675388703,7.95773600401241,7.70905675388703,7.83505424061722,172209.784203575,0.0,1.0
1997-10-22,22.81,23.31,22.5,22.75,63800,7.5631649271468,7.72895109389706,7.46037750376164,7.54327058713677,192416.536465641,0.0,1.0
1997-10-23,22.94,22.94,22.25,22.31,118900,7.60626933050187,7.60626933050187,7.37748442038651,7.39737876039654,358594.454322331,0.0,1.0
1997-10-24,23.75,24.25,23.63,24.0,199700,7.87484292063729,8.04062908738755,7.83505424061722,7.95773600401241,602281.854736497,0.0,1.0
1997-10-27,21.81,23.56,21.75,23.5,83500,7.23159259364628,7.81184417727219,7.21169825363625,7.79194983726216,251830.419982461,0.0,1.0
1997-10-28,21.0,22.38,21.0,21.75,124100,6.96301900351086,7.42058882374158,6.96301900351086,7.21169825363625,374277.306824233,0.0,1.0
1997-10-29,23.5,23.5,21.38,22.25,93200,7.79194983726216,7.79194983726216,7.08901649024106,7.37748442038651,281084.971764855,0.0,1.0
1997-10-30,23.75,23.75,22.63,23.25,114700,7.87484292063729,7.87484292063729,7.50348190711671,7.70905675388703,345927.534993872,0.0,1.0
1997-10-31,26.0,26.0,23.88,23.94,229300,8.62088067101345,8.62088067101345,7.91794732399235,7.93784166400238,691553.4766704,0.0,1.0
1997-11-03,26.19,26.5,25.88,25.88,97000,8.68387941437855,8.78666683776371,8.58109199099339,8.58109199099339,292545.517823937,0.0,1.0
1997-11-04,25.69,26.19,25.69,26.0,60800,8.51809324762829,8.68387941437855,8.51809324762829,8.62088067101345,183368.736945313,0.0,1.0
1997-11-05,25.81,25.94,25.5,25.69,37000,8.55788192764835,8.60098633100342,8.45509450426319,8.51809324762829,111589.527417378,0.0,1.0
1997-11-06,26.0,26.0,25.81,26.0,27100,8.62088067101345,8.62088067101345,8.55788192764835,8.62088067101345,81731.7890002958,0.0,1.0
1997-11-07,25.75,25.88,25.5,25.88,45200,8.53798758763832,8.58109199099339,8.45509450426319,8.58109199099339,136320.179439608,0.0,1.0
1997-11-10,26.5,27.06,25.88,25.88,195100,8.78666683776371,8.972347344524,8.58109199099339,8.58109199099339,588408.562138661,0.0,1.0
1997-11-11,26.5,26.56,26.13,26.56,47100,8.78666683776371,8.80656117777374,8.66398507436852,8.80656117777374,142050.452469149,0.0,1.0
1997-11-12,30.13,31.25,28.63,28.75,597700,9.99027440837059,10.3616354218912,9.49291590811981,9.53270458813987,1802623.25776667,0.0,1.0
1997-11-13,31.56,33.13,30.06,30.19,274100,10.4644228452763,10.9849914088721,9.96706434502555,10.0101687483806,826667.282840633,0.0,1.0
1997-11-14,30.0,32.06,29.88,31.63,117400,9.94717000501552,10.6302090120266,9.90738132499546,10.4876329086214,354070.554562167,0.0,1.0
1997-11-17,30.63,31.38,30.13,30.13,157800,10.1560605751208,10.4047398252462,9.99027440837059,9.99027440837059,475914.254769252,0.0,1.0
1997-11-18,31.63,31.63,30.5,30.63,170100,10.4876329086214,10.4876329086214,10.1129561717658,10.1560605751208,513010.232802593,0.0,1.0
1997-11-19,33.5,33.5,31.44,31.63,119100,11.1076731722673,11.1076731722673,10.4246341652563,10.4876329086214,359197.640957021,0.0,1.0
1997-11-20,34.25,36.13,33.5,33.63,357800,11.3563524223927,11.9797084093737,11.1076731722673,11.1507775756224,1079100.88945778,0.0,1.0
1997-11-21,32.44,33.63,31.94,33.63,271100,10.7562064987568,11.1507775756224,10.5904203320065,11.1507775756224,817619.483320301,0.0,1.0
1997-11-24,30.25,32.5,30.25,32.19,113000,10.0300630883906,10.7761008387668,10.0300630883906,10.6733134153817,340800.448599021,0.0,1.0
1997-11-25,29.25,30.69,28.63,30.5,484800,9.69849075489013,10.1759549151309,9.49291590811981,10.1129561717658,1462124.402485,0.0,1.0
1997-11-26,29.75,30.5,29.69,30.25,88700,9.86427692164039,10.1129561717658,9.84438258163036,10.0300630883906,267513.272484363,0.0,1.0
1997-11-28,29.94,30.44,29.88,29.88,81200,9.92727566500549,10.0930618317557,9.90738132499546,9.90738132499546,244893.773683543,0.0,1.0
1997-12-01,30.38,30.5,30.06,30.19,332500,10.0731674917457,10.1129561717658,9.96706434502555,10.0101687483806,1002797.78016968,0.0,1.0
1997-12-02,29.69,30.44,29.63,30.44,102800,9.84438258163036,10.0930618317557,9.82448824162033,10.0930618317557,310037.930229904,0.0,1.0
1997-12-03,29.75,29.94,29.63,29.63,156000,9.86427692164039,9.92727566500549,9.82448824162033,9.82448824162033,470485.575057054,0.0,1.0
1997-12-04,29.94,31.13,29.56,30.0,169700,9.92727566500549,10.3218467418711,9.80127817827529,9.94717000501552,511803.859533218,0.0,1.0
1997-12-05,30.63,30.63,29.5,29.94,200500,10.1560605751208,10.1560605751208,9.78138383826526,9.92727566500549,604694.601275254,0.0,1.0
1997-12-08,31.13,32.56,31.0,31.0,190200,10.3218467418711,10.7959951787768,10.278742338516,10.278742338516,573630.489588792,0.0,1.0
1997-12-09,32.0,32.0,30.63,31.0,179800,10.6103146720166,10.6103146720166,10.1560605751208,10.278742338516,542264.784584986,0.0,1.0
1997-12-10,31.44,31.88,31.25,31.25,101800,10.4246341652563,10.5705259919965,10.3616354218912,10.3616354218912,307021.997056461,0.0,1.0
1997-12-11,31.25,31.31,30.06,31.31,182900,10.3616354218912,10.3815297619012,9.96706434502555,10.3815297619012,551614.177422659,0.0,1.0
1997-12-12,32.75,33.88,31.25,31.25,270500,10.8589939221419,11.2336706589975,10.3616354218912,10.3616354218912,815809.92341624,0.0,1.0
1997-12-15,30.38,32.13,29.88,32.0,237900,10.0731674917457,10.6534190753716,9.90738132499546,10.6103146720166,717490.501962008,0.0,1.0
1997-12-16,30.38,30.75,30.13,30.75,50900,10.0731674917457,10.1958492551409,9.99027440837059,10.1958492551409,153510.998528231,0.0,1.0
1997-12-17,30.25,31.25,30.19,30.63,69000,10.0300630883906,10.3616354218912,10.0101687483806,10.1560605751208,208099.388967544,0.0,1.0
1997-12-18,27.5,30.25,27.0,30.25,273400,9.11823917126423,10.0300630883906,8.95245300451397,10.0300630883906,824556.12961922,0.0,1.0
1997-12-19,28.69,29.0,27.25,27.25,119300,9.51281024812984,9.615597671515,9.0353460878891,9.0353460878891,359800.827591708,0.0,1.0
1997-12-22,28.25,28.69,27.38,28.69,77400,9.36691842138961,9.51281024812984,9.07845049124416,9.51281024812984,233433.227624461,0.0,1.0
1997-12-23,28.63,28.75,28.06,28.5,74700,9.49291590811981,9.53270458813987,9.30391967802452,9.44981150476474,225290.208056166,0.0,1.0
1997-12-24,29.88,30.63,28.69,28.69,44300,9.90738132499546,10.1560605751208,9.51281024812984,9.51281024812984,133605.839583509,0.0,1.0
1997-12-26,30.0,30.94,29.75,30.13,49300,9.94717000501552,10.258847998506,9.86427692164039,9.99027440837059,148685.505450723,0.0,1.0
1997-12-29,30.0,30.5,29.25,30.06,124900,9.94717000501552,10.1129561717658,9.69849075489013,9.96706434502555,376690.053362987,0.0,1.0
1997-12-30,30.38,30.63,29.5,30.0,189300,10.0731674917457,10.1560605751208,9.78138383826526,9.94717000501552,570916.149732695,0.0,1.0
1997-12-31,31.25,32.0,30.0,30.5,57500,10.3616354218912,10.6103146720166,9.94717000501552,10.1129561717658,173416.157472952,0.0,1.0
1998-01-02,30.75,31.31,30.19,31.31,62200,10.1958492551409,10.3815297619012,10.0101687483806,10.3815297619012,187591.043388133,0.0,1.0
1998-01-05,31.13,31.25,30.13,30.88,165400,10.3218467418711,10.3616354218912,9.99027440837059,10.238953658496,498835.346887415,0.0,1.0
1998-01-06,32.63,32.63,31.13,31.25,58100,10.8192052421219,10.8192052421219,10.3218467418711,10.3616354218912,175225.717377018,0.0,1.0
1998-01-07,31.69,33.94,31.0,32.38,174700,10.5075272486314,11.2535649990076,10.278742338516,10.7363121587468,526883.525400431,0.0,1.0
1998-01-08,32.0,32.63,32.0,32.0,90300,10.6103146720166,10.8192052421219,10.6103146720166,10.6103146720166,272338.76556187,0.0,1.0
1998-01-09,32.0,32.5,31.5,32.06,74000,10.6103146720166,10.7761008387668,10.4445285052663,10.6302090120266,223179.054834755,0.0,1.0
1998-01-12,33.25,33.25,30.81,31.0,85100,11.0247800888922,11.0247800888922,10.2157435951509,10.278742338516,256655.91305997,0.0,1.0
1998-01-13,33.06,33.38,32.38,33.13,43800,10.9617813455271,11.0678844922473,10.7363121587468,10.9849914088721,132097.872996788,0.0,1.0
1998-01-14,32.44,33.0,32.06,33.0,28000,10.7562064987568,10.9418870055171,10.6302090120266,10.9418870055171,84446.1288563941,0.0,1.0
1998-01-15,32.31,32.94,32.13,32.69,46300,10.7131020954017,10.921992665507,10.6534190753716,10.8390995821319,139637.705930395,0.0,1.0
1998-01-16,32.81,34.5,32.13,32.5,124400,10.878888262152,11.4392455057678,10.6534190753716,10.7761008387668,375182.086776265,0.0,1.0
1998-01-20,34.69,35.5,32.75,33.0,138200,11.5022442491329,11.7708178392684,10.8589939221419,10.9418870055171,416801.964569776,0.0,1.0
1998-01-21,34.19,34.63,33.56,34.38,53100,11.3364580823827,11.4823499091229,11.1275675122774,11.3994568257478,160146.051509805,0.0,1.0
1998-01-22,33.19,34.06,33.0,34.06,26400,11.0048857488822,11.2933536790276,10.9418870055171,11.2933536790276,79620.6357788857,0.0,1.0
1998-01-23,31.75,33.38,31.25,33.31,67900,10.5274215886414,11.0678844922473,10.3616354218912,11.0446744289022,204781.862476756,0.0,1.0
1998-01-26,30.31,32.0,29.88,32.0,171800,10.0499574284007,10.6103146720166,9.90738132499546,10.6103146720166,518137.319197446,0.0,1.0
1998-01-27,29.56,30.19,28.88,30.19,189000,9.80127817827529,10.0101687483806,9.57580899149494,10.0101687483806,570011.369780661,0.0,1.0
1998-01-28,30.69,30.88,30.19,30.38,160700,10.1759549151309,10.238953658496,10.0101687483806,10.0731674917457,484660.460972233,0.0,1.0
1998-01-29,32.0,32.5,30.75,30.75,137700,10.6103146720166,10.7761008387668,10.1958492551409,10.1958492551409,415293.997983051,0.0,1.0
1998-01-30,31.13,32.38,31.06,32.25,65100,10.3218467418711,10.7363121587468,10.2986366785261,10.6932077553917,196337.249591117,0.0,1.0
1998-02-02,31.75,32.25,31.19,31.38,77600,10.5274215886414,10.6932077553917,10.3417410818811,10.4047398252462,234036.41425915,0.0,1.0
1998-02-03,31.38,31.75,31.38,31.75,77600,10.4047398252462,10.5274215886414,10.4047398252462,10.5274215886414,234036.41425915,0.0,1.0
1998-02-04,31.38,31.5,30.31,31.5,122500,10.4047398252462,10.4445285052663,10.0499574284007,10.4445285052663,369451.813746726,0.0,1.0
1998-02-05,31.19,32.13,30.75,31.5,98800,10.3417410818811,10.6534190753716,10.1958492551409,10.4445285052663,297974.197536135,0.0,1.0
1998-02-06,33.63,33.63,31.63,31.63,97500,11.1507775756224,11.1507775756224,10.4876329086214,10.4876329086214,294053.484410658,0.0,1.0
1998-02-09,34.0,34.0,32.75,33.5,143100,11.2734593390176,11.2734593390176,10.8589939221419,11.1076731722673,431580.037119643,0.0,1.0
1998-02-10,33.0,33.88,32.88,33.88,89000,10.9418870055171,11.2336706589975,10.902098325497,11.2336706589975,268418.052436395,0.0,1.0
1998-02-11,33.38,33.5,32.63,33.13,52900,11.0678844922473,11.1076731722673,10.8192052421219,10.9849914088721,159542.864875116,0.0,1.0
1998-02-12,34.81,34.88,32.75,33.0,158300,11.542032929153,11.565242992498,10.8589939221419,10.9418870055171,477422.221355972,0.0,1.0
1998-02-13,36.5,37.5,35.19,35.19,611900,12.1023901727689,12.4339625062694,11.6680304158832,11.6680304158832,1845449.50882956,0.0,1.0
1998-02-17,37.13,38.75,36.38,38.75,510400,12.3112807428742,12.848427923145,12.0626014927488,12.848427923145,1539332.29172513,0.0,1.0
1998-02-18,36.5,39.0,35.63,39.0,1557500,12.1023901727689,12.9313210065202,11.8139222426234,12.9313210065202,4697315.91763692,0.0,1.0
1998-02-19,35.69,36.25,35.0,36.25,367600,11.8338165826335,12.0194970893938,11.6050316725181,12.0194970893938,1108657.03455751,0.0,1.0
1998-02-20,35.31,35.75,34.13,35.69,427700,11.7078190959033,11.8537109226435,11.3165637423727,11.8338165826335,1289914.61828142,0.0,1.0
1998-02-23,35.63,35.75,35.44,35.5,159600,11.8139222426234,11.8537109226435,11.7509234992583,11.7708178392684,481342.934481448,0.0,1.0
1998-02-24,34.44,35.75,34.25,35.63,140900,11.4193511657578,11.8537109226435,11.3563524223927,11.8139222426234,424944.98413807,0.0,1.0
1998-02-25,34.81,35.13,34.31,34.5,154500,11.542032929153,11.6481360758732,11.3762467624027,11.4392455057678,465961.67529689,0.0,1.0
1998-02-26,35.0,35.13,34.31,34.44,128500,11.6050316725181,11.6481360758732,11.3762467624027,11.4193511657578,387547.412787381,0.0,1.0
1998-02-27,34.5,34.88,34.13,34.75,57900,11.4392455057678,11.565242992498,11.3165637423727,11.522138589143,174622.53074233,0.0,1.0
1998-03-02,35.0,35.38,34.06,34.38,103400,11.6050316725181,11.7310291592483,11.2933536790276,11.3994568257478,311847.49013397,0.0,1.0
1998-03-03,36.06,36.5,35.13,35.13,165300,11.9564983460287,12.1023901727689,11.6481360758732,11.6481360758732,498533.753570068,0.0,1.0
1998-03-04,36.38,36.63,35.75,36.06,71700,12.0626014927488,12.1454945761239,11.8537109226435,11.9564983460287,216242.408535838,0.0,1.0
1998-03-05,37.19,37.63,35.5,36.25,140100,12.3311750828842,12.4770669096245,11.7708178392684,12.0194970893938,422532.237599317,0.0,1.0
1998-03-06,37.69,38.94,37.0,37.25,181100,12.4969612496345,12.9114266665101,12.2681763395191,12.3510694228943,546185.497710464,0.0,1.0
1998-03-09,38.13,38.63,37.69,37.81,126800,12.6428530763747,12.808639243125,12.4969612496345,12.5367499296546,382420.326392529,0.0,1.0
1998-03-10,39.38,39.75,37.88,38.38,298400,13.0573184932504,13.1800002566456,12.5599599929996,12.7257461597499,899954.458955285,0.0,1.0
1998-03-11,39.56,40.13,39.44,40.0,165000,13.1170015132805,13.3059977433758,13.0772128332604,13.2628933400207,497628.973618036,0.0,1.0
1998-03-12,42.06,42.5,39.31,39.44,291900,13.9459323470318,14.091824173772,13.0341084299053,13.0772128332604,880350.893327907,0.0,1.0
1998-03-13,42.75,44.38,42.06,42.06,335200,14.1747172571471,14.715180160753,13.9459323470318,13.9459323470318,1010940.79973798,0.0,1.0
1998-03-16,42.5,43.75,42.5,42.81,353900,14.091824173772,14.5062895906476,14.091824173772,14.1946115971571,1067338.75008135,0.0,1.0
1998-03-17,44.5,44.5,42.38,42.38,648700,14.754968840773,14.754968840773,14.0520354937519,14.0520354937519,1956435.84961225,0.0,1.0
1998-03-18,44.38,44.75,43.75,43.88,148800,14.715180160753,14.8378619241482,14.5062895906476,14.5493939940027,448770.856208265,0.0,1.0
1998-03-19,45.13,45.44,44.13,44.13,233900,14.9638594108783,15.0666468342635,14.6322870773778,14.6322870773778,705426.769268238,0.0,1.0
1998-03-20,47.5,47.5,45.13,45.13,282800,15.7496858412746,15.7496858412746,14.9638594108783,14.9638594108783,852905.90144958,0.0,1.0
1998-03-23,45.5,45.81,44.56,45.75,348200,15.0865411742735,15.1893285976587,14.7748631807831,15.1694342576487,1050147.93099273,0.0,1.0
1998-03-24,45.75,46.5,45.31,45.38,212300,15.1694342576487,15.4181135077741,15.0235424309084,15.0467524942535,640282.612721873,0.0,1.0
1998-03-25,43.0,45.75,42.0,45.63,429400,14.2576103405222,15.1694342576487,13.9260380070217,15.1296455776286,1295041.70467628,0.0,1.0
1998-03-26,42.69,43.06,42.56,43.06,171600,14.1548229171371,14.2775046805323,14.111718513782,14.2775046805323,517534.132562758,0.0,1.0
1998-03-27,42.19,43.0,41.13,42.94,73300,13.9890367503868,14.2576103405222,13.6375700768763,14.2377160005122,221067.901613347,0.0,1.0
1998-03-30,41.81,42.63,41.75,42.56,73300,13.8630392636566,14.1349285771271,13.8431449236466,14.111718513782,221067.901613347,0.0,1.0
1998-03-31,42.06,42.63,41.75,42.0,283400,13.9459323470318,14.1349285771271,13.8431449236466,13.9260380070217,854715.461353645,0.0,1.0
1998-04-01,41.0,42.06,40.94,42.06,139000,13.5944656735212,13.9459323470318,13.5745713335112,13.9459323470318,419214.711108529,0.0,1.0
1998-04-02,41.5,41.5,40.69,41.25,352600,13.7602518402715,13.7602518402715,13.491678250136,13.6773587568963,1063418.03695588,0.0,1.0
1998-04-03,41.88,42.88,41.75,42.0,210900,13.8862493270017,14.2178216605022,13.8431449236466,13.9260380070217,636060.306279053,0.0,1.0
1998-04-06,41.63,42.38,41.44,42.0,117900,13.8033562436265,14.0520354937519,13.7403575002614,13.9260380070217,355578.521148889,0.0,1.0
1998-04-07,40.0,41.5,39.5,41.44,116300,13.2628933400207,13.7602518402715,13.0971071732704,13.7403575002614,350753.02807138,0.0,1.0
1998-04-08,41.44,41.75,39.69,40.0,246600,13.7403575002614,13.8431449236466,13.1601059166355,13.2628933400207,743729.12057096,0.0,1.0
1998-04-09,45.44,46.25,44.25,44.25,544000,15.0666468342635,15.3352204243989,14.6720757573979,14.6720757573979,1640667.6463528,0.0,1.0
1998-04-13,44.31,45.69,44.0,45.69,146000,14.6919700974079,15.1495399176386,14.5891826740228,15.1495399176386,440326.243322628,0.0,1.0
1998-04-14,43.81,44.94,43.5,44.31,183800,14.5261839306577,14.9008606675132,14.4233965072725,14.6919700974079,554328.517278758,0.0,1.0
1998-04-15,42.88,43.5,41.94,43.5,216900,14.2178216605022,14.4233965072725,13.9061436670117,14.4233965072725,654155.90531971,0.0,1.0
1998-04-16,42.06,42.69,41.25,42.63,118200,13.9459323470318,14.1548229171371,13.6773587568963,14.1349285771271,356483.30110092,0.0,1.0
1998-04-17,41.69,42.06,41.44,42.06,136600,13.8232505836366,13.9459323470318,13.7403575002614,13.9459323470318,411976.471492265,0.0,1.0
1998-04-20,43.0,43.69,41.88,41.94,205300,14.2576103405222,14.4863952506376,13.8862493270017,13.9061436670117,619171.080507778,0.0,1.0
1998-04-21,44.0,44.38,43.13,43.25,320800,14.5891826740228,14.715180160753,14.3007147438773,14.3405034238974,967511.3620404,0.0,1.0
1998-04-22,43.0,44.5,42.56,44.25,171700,14.2576103405222,14.754968840773,14.111718513782,14.6720757573979,517835.725880105,0.0,1.0
1998-04-23,43.0,43.5,42.56,42.81,264100,14.2576103405222,14.4233965072725,14.111718513782,14.1946115971571,796507.951106206,0.0,1.0
1998-04-24,42.81,43.0,42.63,42.88,110300,14.1946115971571,14.2576103405222,14.1349285771271,14.2178216605022,332657.429030725,0.0,1.0
1998-04-27,41.5,42.44,41.13,42.44,141800,13.7602518402715,14.071929833762,13.6375700768763,14.071929833762,427659.323994167,0.0,1.0
1998-04-28,42.69,42.69,41.63,41.69,318400,14.1548229171371,14.1548229171371,13.8033562436265,13.8232505836366,960273.122424139,0.0,1.0
1998-04-29,43.06,43.25,42.63,42.69,423200,14.2775046805323,14.3405034238974,14.1349285771271,14.1548229171371,1276342.91900093,0.0,1.0
1998-04-30,44.5,44.75,43.13,43.13,170700,14.754968840773,14.8378619241482,14.3007147438773,14.3007147438773,514819.792706661,0.0,1.0
1998-05-01,44.5,44.5,44.13,44.5,182000,14.754968840773,14.754968840773,14.6322870773778,14.754968840773,548899.837566563,0.0,1.0
1998-05-04,45.94,46.13,45.25,45.25,252200,15.2324330010138,15.2954317443789,15.0036480908984,15.0036480908984,760618.346342235,0.0,1.0
1998-05-05,46.75,46.81,45.25,45.81,196200,15.5010065911492,15.5209009311592,15.0036480908984,15.1893285976587,591726.088629447,0.0,1.0
1998-05-06,46.13,48.0,45.25,46.88,280600,15.2954317443789,15.9154720080248,15.0036480908984,15.5441109945043,846270.848468006,0.0,1.0
1998-05-07,45.19,47.25,44.25,47.0,437800,14.9837537508884,15.6667927578994,14.6720757573979,15.5838996745243,1320375.54333319,0.0,1.0
1998-05-08,44.94,45.75,44.5,45.25,272300,14.9008606675132,15.1694342576487,14.754968840773,15.0036480908984,821238.603128436,0.0,1.0
1998-05-11,43.81,45.38,43.63,45.0,281000,14.5261839306577,15.0467524942535,14.4665009106276,14.9207550075233,847477.221737383,0.0,1.0
1998-05-12,42.38,43.81,42.13,43.81,743900,14.0520354937519,14.5261839306577,13.9691424103768,14.5261839306577,2243552.68772399,0.0,1.0
1998-05-13,43.63,43.63,42.5,42.5,1490100,14.4665009106276,14.4665009106276,14.091824173772,14.091824173772,4494042.02174688,0.0,1.0
1998-05-14,41.5,42.75,40.88,41.94,3176600,13.7602518402715,14.1747172571471,13.5546769935011,13.9061436670117,9580413.3187579,0.0,1.0
1998-05-15,42.31,43.13,42.06,42.75,995000,14.0288254304069,14.3007147438773,13.9459323470318,14.1747172571471,3000853.50757543,0.0,1.0
1998-05-18,41.81,42.44,41.81,42.13,764100,13.8630392636566,14.071929833762,13.8630392636566,13.9691424103768,2304474.53782753,0.0,1.0
1998-05-19,42.31,42.63,41.88,42.38,1077900,14.0288254304069,14.1349285771271,13.8862493270017,14.0520354937519,3250874.36765383,0.0,1.0
1998-05-20,42.69,43.25,42.31,42.38,1052100,14.1548229171371,14.3405034238974,14.0288254304069,14.0520354937519,3173063.29177901,0.0,1.0
1998-05-21,42.38,42.88,41.94,42.81,216600,14.0520354937519,14.2178216605022,13.9061436670117,14.1946115971571,653251.125367679,0.0,1.0
1998-05-22,41.63,42.63,41.0,42.38,306400,13.8033562436265,14.1349285771271,13.5944656735212,14.0520354937519,924081.924342831,0.0,1.0
1998-05-26,41.63,42.25,41.56,41.75,284700,13.8033562436265,14.0089310903969,13.7801461802815,13.8431449236466,858636.174479125,0.0,1.0
1998-05-27,40.88,41.0,39.38,41.0,743100,13.5546769935011,13.5944656735212,13.0573184932504,13.5944656735212,2241139.94118524,0.0,1.0
1998-05-28,41.13,41.5,40.75,40.75,490500,13.6375700768763,13.7602518402715,13.5115725901461,13.5115725901461,1479315.22157362,0.0,1.0
1998-05-29,42.25,42.5,41.19,41.5,869100,14.0089310903969,14.091824173772,13.6574644168863,13.7602518402715,2621147.521039,0.0,1.0
1998-06-01,42.0,42.63,41.75,42.0,495000,13.9260380070217,14.1349285771271,13.8431449236466,13.9260380070217,1492886.92085411,0.0,1.0
1998-06-02,41.94,42.38,41.13,41.88,278700,13.9061436670117,14.0520354937519,13.6375700768763,13.8862493270017,840540.575438466,0.0,1.0
1998-06-03,41.38,42.0,41.19,42.0,489400,13.7204631602514,13.9260380070217,13.6574644168863,13.9260380070217,1475997.69508283,0.0,1.0
1998-06-04,42.0,42.0,41.38,41.38,591100,13.9260380070217,13.9260380070217,13.7204631602514,13.7204631602514,1782718.09882195,0.0,1.0
1998-06-05,42.44,42.69,41.75,41.88,473200,14.071929833762,14.1548229171371,13.8431449236466,13.8862493270017,1427139.57767306,0.0,1.0
1998-06-08,44.38,44.38,42.63,42.63,1494200,14.715180160753,14.715180160753,14.1349285771271,14.1349285771271,4506407.347758,0.0,1.0
1998-06-09,44.44,44.88,43.63,44.56,588800,14.735074500763,14.8809663275032,14.4665009106276,14.7748631807831,1775781.45252303,0.0,1.0
1998-06-10,43.75,44.5,43.75,44.44,1023600,14.5062895906476,14.754968840773,14.5062895906476,14.735074500763,3087109.1963359,0.0,1.0
1998-06-11,42.25,43.56,42.13,43.5,459200,14.0089310903969,14.4432908472825,13.9691424103768,14.4233965072725,1384916.51324486,0.0,1.0
1998-06-12,41.56,42.19,41.0,42.06,505300,13.7801461802815,13.9890367503868,13.5944656735212,13.9459323470318,1523951.03254057,0.0,1.0
1998-06-15,40.69,41.38,40.5,41.25,451300,13.491678250136,13.7204631602514,13.428679506771,13.6773587568963,1361090.64117467,0.0,1.0
1998-06-16,40.0,40.69,39.5,40.69,874300,13.2628933400207,13.491678250136,13.0971071732704,13.491678250136,2636830.37354091,0.0,1.0
1998-06-17,40.5,40.69,40.13,40.13,903400,13.428679506771,13.491678250136,13.3059977433758,13.3059977433758,2724594.02888808,0.0,1.0
1998-06-18,40.25,40.5,40.0,40.38,292800,13.3457864233958,13.428679506771,13.2628933400207,13.3888908267509,883065.233184009,0.0,1.0
1998-06-19,40.0,40.38,39.88,40.25,413600,13.2628933400207,13.3888908267509,13.2231046600006,13.3457864233958,1247389.96053588,0.0,1.0
1998-06-22,39.69,40.06,39.38,40.06,645900,13.1601059166355,13.2827876800307,13.0573184932504,13.2827876800307,1947991.23672661,0.0,1.0
1998-06-23,40.06,41.25,39.88,39.88,1182500,13.2827876800307,13.6773587568963,13.2231046600006,13.2231046600006,3566340.97759594,0.0,1.0
1998-06-24,41.5,41.5,40.5,40.5,835200,13.7602518402715,13.7602518402715,13.428679506771,13.428679506771,2518907.3864593,0.0,1.0
1998-06-25,43.0,43.0,42.0,43.0,704800,14.2576103405222,14.2576103405222,13.9260380070217,14.2576103405222,2125629.70064239,0.0,1.0
1998-06-26,42.94,43.38,42.88,43.38,385700,14.2377160005122,14.3836078272524,14.2178216605022,14.3836078272524,1163245.42499683,0.0,1.0
1998-06-29,42.94,43.88,42.94,42.94,534600,14.2377160005122,14.5493939940027,14.2377160005122,14.2377160005122,1612317.87452244,0.0,1.0
1998-06-30,44.0,44.0,43.13,43.31,448400,14.5891826740228,14.5891826740228,14.3007147438773,14.3603977639074,1352344.43497168,0.0,1.0
1998-07-01,45.0,45.0,44.25,44.25,581700,14.9207550075233,14.9207550075233,14.6720757573979,14.6720757573979,1754368.32699159,0.0,1.0
1998-07-02,45.75,46.25,45.5,45.5,362300,15.1694342576487,15.3352204243989,15.0865411742735,15.0865411742735,1092672.58873827,0.0,1.0
1998-07-06,46.88,47.81,46.0,46.0,727400,15.5441109945043,15.8524732646597,15.2523273410238,15.2523273410238,2193789.79036218,0.0,1.0
1998-07-07,45.5,46.94,45.38,46.94,251000,15.0865411742735,15.5640053345143,15.0467524942535,15.5640053345143,756999.226534107,0.0,1.0
1998-07-08,46.5,47.0,46.0,46.25,588100,15.4181135077741,15.5838996745243,15.2523273410238,15.3352204243989,1773670.29930162,0.0,1.0
1998-07-09,45.25,47.25,45.25,46.69,340800,15.0036480908984,15.6667927578994,15.0036480908984,15.4811122511392,1027830.02550926,0.0,1.0
1998-07-10,44.88,45.56,44.25,45.5,260600,14.8809663275032,15.1064355142836,14.6720757573979,15.0865411742735,785952.184999156,0.0,1.0
1998-07-13,44.81,45.63,44.75,45.0,233400,14.8577562641582,15.1296455776286,14.8378619241482,14.9207550075233,703918.802681514,0.0,1.0
1998-07-14,46.5,46.94,44.44,44.88,519700,15.4181135077741,15.5640053345143,14.735074500763,14.8809663275032,1567380.47023814,0.0,1.0
1998-07-15,48.75,50.0,47.75,47.75,1379700,16.1641512581502,16.5786166750259,15.8325789246497,15.8325789246497,4161082.99939883,0.0,1.0
1998-07-16,48.56,49.75,48.38,49.0,588300,16.1011525147851,16.4957235916507,16.041469494755,16.2470443415253,1774273.48593631,0.0,1.0
1998-07-17,48.31,49.38,48.31,48.69,377000,16.01825943141,16.3730418282555,16.01825943141,16.1442569181402,1137006.80638788,0.0,1.0
1998-07-20,46.81,48.69,46.75,48.5,300900,15.5209009311592,16.1442569181402,15.5010065911492,16.0812581747751,907494.291888894,0.0,1.0
1998-07-21,46.75,47.75,45.63,46.31,375500,15.5010065911492,15.8325789246497,15.1296455776286,15.355114764409,1132482.90662771,0.0,1.0
1998-07-22,48.19,48.25,46.25,46.5,432600,15.9784707513899,15.9983650914,15.3352204243989,15.4181135077741,1304692.69083129,0.0,1.0
1998-07-23,47.25,49.0,47.06,48.75,520400,15.6667927578994,16.2470443415253,15.6037940145343,16.1641512581502,1569491.62345956,0.0,1.0
1998-07-24,46.5,48.19,45.5,47.5,671500,15.4181135077741,15.9784707513899,15.0865411742735,15.7496858412746,2025199.12596673,0.0,1.0
1998-07-27,45.81,46.0,45.38,45.75,241800,15.1893285976587,15.2523273410238,15.0467524942535,15.1694342576487,729252.641338433,0.0,1.0
1998-07-28,45.31,46.19,45.0,46.13,296600,15.0235424309084,15.3153260843889,14.9207550075233,15.2954317443789,894525.779243093,0.0,1.0
1998-07-29,45.94,46.56,45.31,45.31,279700,15.2324330010138,15.4380078477841,15.0235424309084,15.0235424309084,843556.508611907,0.0,1.0
1998-07-30,45.94,45.94,45.5,45.63,286000,15.2324330010138,15.2324330010138,15.0865411742735,15.1296455776286,862556.887604596,0.0,1.0
1998-07-31,46.44,46.56,46.0,46.0,205500,15.398219167764,15.4380078477841,15.2523273410238,15.2523273410238,619774.267142466,0.0,1.0
1998-08-03,46.81,48.0,46.44,48.0,473500,15.5209009311592,15.9154720080248,15.398219167764,15.9154720080248,1428044.3576251,0.0,1.0
1998-08-04,46.06,47.13,45.44,46.81,563600,15.2722216810338,15.6270040778794,15.0666468342635,15.5209009311592,1699779.93655228,0.0,1.0
1998-08-05,45.0,47.13,44.56,45.63,473700,14.9207550075233,15.6270040778794,14.7748631807831,15.1296455776286,1428647.54425978,0.0,1.0
1998-08-06,45.06,45.5,44.63,44.75,372200,14.9406493475333,15.0865411742735,14.7980732441281,14.8378619241482,1122530.32715536,0.0,1.0
1998-08-07,46.5,47.0,45.25,46.0,362100,15.4181135077741,15.5838996745243,15.0036480908984,15.2523273410238,1092069.40210358,0.0,1.0
1998-08-10,48.31,48.94,47.0,48.0,676300,16.01825943141,16.2271500015153,15.5838996745243,15.9154720080248,2039675.60519926,0.0,1.0
1998-08-11,49.88,49.88,46.69,47.19,548000,16.5388279950058,16.5388279950058,15.4811122511392,15.6468984178894,1652731.37904657,0.0,1.0
1998-08-12,51.25,51.56,46.69,47.19,2023000,16.9930820919015,17.0958695152867,15.4811122511392,15.6468984178894,6101232.80987449,0.0,1.0
1998-08-13,52.38,53.0,51.69,51.69,974900,17.3677588287571,17.5733336755274,17.1389739186417,17.1389739186417,2940233.25078924,0.0,1.0
1998-08-14,52.19,53.63,52.0,53.0,775900,17.304760085392,17.7822242456327,17.2417613420269,17.5733336755274,2340062.54927415,0.0,1.0
1998-08-17,53.44,54.31,51.38,52.19,700900,17.7192255022676,18.0076934324131,17.0361864952566,17.304760085392,2113867.56126596,0.0,1.0
1998-08-18,53.94,55.5,53.38,53.44,694400,17.8850116690179,18.4022645092787,17.6993311622576,17.7192255022676,2094263.99563858,0.0,1.0
1998-08-19,53.06,53.94,52.0,53.94,695500,17.5932280155374,17.8850116690179,17.2417613420269,17.8850116690179,2097581.52212937,0.0,1.0
1998-08-20,53.75,53.75,52.25,52.25,340100,17.8220129256528,17.8220129256528,17.324654425402,17.324654425402,1025718.87228785,0.0,1.0
1998-08-21,52.81,53.63,51.5,53.5,678700,17.5103349321623,17.7822242456327,17.0759751752766,17.7391198422777,2046913.84481553,0.0,1.0
1998-08-24,53.38,53.94,52.69,52.81,187800,17.6993311622576,17.8850116690179,17.4705462521423,17.5103349321623,566392.24997253,0.0,1.0
1998-08-25,53.25,53.88,53.0,53.56,292100,17.6562267589025,17.8651173290079,17.5733336755274,17.7590141822877,880954.079962601,0.0,1.0
1998-08-26,51.38,53.25,51.38,53.25,344900,17.0361864952566,17.6562267589025,17.0361864952566,17.6562267589025,1040195.35152037,0.0,1.0
1998-08-27,47.5,50.44,47.13,49.75,807700,15.7496858412746,16.7245085017661,15.6270040778794,16.4957235916507,2435969.22418962,0.0,1.0
1998-08-28,47.5,48.75,46.0,48.0,1010500,15.7496858412746,16.1641512581502,15.2523273410238,15.9154720080248,3047600.47176379,0.0,1.0
1998-08-31,43.0,47.75,42.88,47.25,1010600,14.2576103405222,15.8325789246497,14.2178216605022,15.6667927578994,3047902.06508115,0.0,1.0
1998-09-01,42.0,43.69,40.0,43.25,2387400,13.9260380070217,14.4863952506376,13.2628933400207,14.3405034238974,7200238.858277,0.0,1.0
1998-09-02,42.63,43.5,41.75,42.25,1147900,14.1349285771271,14.4233965072725,13.8431449236466,14.0089310903969,3461989.68979481,0.0,1.0
1998-09-03,44.88,46.25,42.25,42.5,685600,14.8809663275032,15.3352204243989,14.0089310903969,14.091824173772,2067723.78371228,0.0,1.0
1998-09-04,44.81,46.13,44.56,45.0,270900,14.8577562641582,15.2954317443789,14.7748631807831,14.9207550075233,817016.296685613,0.0,1.0
1998-09-08,47.19,48.0,47.06,47.94,647300,15.6468984178894,15.9154720080248,15.6037940145343,15.8955776680148,1952213.54316943,0.0,1.0
1998-09-09,47.38,48.38,47.0,48.0,865900,15.7098971612545,16.041469494755,15.5838996745243,15.9154720080248,2611496.53488399,0.0,1.0
1998-09-10,46.44,47.19,45.5,47.19,506700,15.398219167764,15.6468984178894,15.0865411742735,15.6468984178894,1528173.33898339,0.0,1.0
1998-09-11,47.25,48.0,45.88,46.5,219300,15.6667927578994,15.9154720080248,15.2125386610037,15.4181135077741,661394.144935975,0.0,1.0
1998-09-14,48.75,50.75,48.75,49.0,574700,16.1641512581502,16.8272959251513,16.1641512581502,16.2470443415253,1733256.79477749,0.0,1.0
1998-09-15,49.0,49.25,47.88,48.75,331400,16.2470443415253,16.3299374249005,15.8756833280048,16.1641512581502,999480.253678897,0.0,1.0
1998-09-16,50.88,51.88,50.38,51.88,939200,16.8704003285063,17.2019726620068,16.7046141617561,17.2019726620068,2832564.43649734,0.0,1.0
1998-09-17,51.19,53.19,49.13,50.06,1800800,16.9731877518915,17.6363324188925,16.2901487448804,16.5985110150359,5431092.45873552,0.0,1.0
1998-09-18,51.38,51.94,50.38,51.5,589600,17.0361864952566,17.2218670020169,16.7046141617561,17.0759751752766,1778194.19906178,0.0,1.0
1998-09-21,48.81,49.63,48.31,49.5,828300,16.1840455981602,16.4559349116307,16.01825943141,16.4128305082756,2498097.44756255,0.0,1.0
1998-09-22,50.38,50.75,48.69,48.69,461700,16.7046141617561,16.8272959251513,16.1442569181402,16.1442569181402,1392456.34617847,0.0,1.0
1998-09-23,49.5,51.0,48.75,51.0,1000600,16.4128305082756,16.9101890085264,16.1641512581502,16.9101890085264,3017742.73334672,0.0,1.0
1998-09-24,48.0,49.31,45.0,49.31,1698500,15.9154720080248,16.3498317649105,14.9207550075233,16.3498317649105,5122562.49509235,0.0,1.0
1998-09-25,45.63,47.75,45.5,47.75,670500,15.1296455776286,15.8325789246497,15.0865411742735,15.8325789246497,2022183.1927933,0.0,1.0
1998-09-28,43.44,46.5,41.56,46.06,757900,14.4035021672625,15.4181135077741,13.7801461802815,15.2722216810338,2285775.75215218,0.0,1.0
1998-09-29,41.88,43.38,39.81,43.38,1463100,13.8862493270017,14.3836078272524,13.1998945966556,14.3836078272524,4412611.82606393,0.0,1.0
1998-09-30,44.0,44.44,41.44,41.5,1011700,14.5891826740228,14.735074500763,13.7403575002614,13.7602518402715,3051219.59157192,0.0,1.0
1998-10-01,37.94,42.44,37.25,42.13,2326100,12.5798543330096,14.071929833762,12.3510694228943,13.9691424103768,7015362.15474496,0.0,1.0
1998-10-02,35.75,38.25,31.88,38.19,1622600,11.8537109226435,12.6826417563948,10.5705259919965,12.6627474163848,4893653.16722804,0.0,1.0
1998-10-05,34.38,35.88,33.0,35.88,554900,11.3994568257478,11.8968153259986,10.9418870055171,11.8968153259986,1673541.31794332,0.0,1.0
1998-10-06,34.75,35.88,34.5,35.0,602000,11.522138589143,11.8968153259986,11.4392455057678,11.6050316725181,1815591.77041247,0.0,1.0
1998-10-07,34.69,35.38,33.38,35.0,650700,11.5022442491329,11.7310291592483,11.0678844922473,11.6050316725181,1962467.71595914,0.0,1.0
1998-10-08,32.75,34.5,29.5,34.5,749600,10.8589939221419,11.4392455057678,9.78138383826526,11.4392455057678,2260743.50681262,0.0,1.0
1998-10-09,33.38,34.19,32.0,32.81,712500,11.0678844922473,11.3364580823827,10.6103146720166,10.878888262152,2148852.38607788,0.0,1.0
1998-10-12,35.75,37.81,34.0,34.0,1200600,11.8537109226435,12.5367499296546,11.2734593390176,11.2734593390176,3620929.36803524,0.0,1.0
1998-10-13,34.88,37.06,34.5,35.94,391200,11.565242992498,12.2880706795292,11.4392455057678,11.9167096660086,1179833.05745077,0.0,1.0
1998-10-14,35.44,35.75,34.0,34.75,383600,11.7509234992583,11.8537109226435,11.2734593390176,11.522138589143,1156911.9653326,0.0,1.0
1998-10-15,37.13,37.5,34.5,35.44,720200,12.3112807428742,12.4339625062694,11.4392455057678,11.7509234992583,2172075.0715134,0.0,1.0
1998-10-16,40.13,40.5,38.63,39.0,743900,13.3059977433758,13.428679506771,12.808639243125,12.9313210065202,2243552.68772398,0.0,1.0
1998-10-19,41.13,43.75,38.5,40.0,644300,13.6375700768763,14.5062895906476,12.7655348397699,13.2628933400207,1943165.7436491,0.0,1.0
1998-10-20,41.5,44.44,41.44,43.0,838200,13.7602518402715,14.735074500763,13.7403575002614,14.2576103405222,2527955.18597962,0.0,1.0
1998-10-21,40.81,41.31,38.56,40.5,530900,13.5314669301561,13.6972530969064,12.7854291797799,13.428679506771,1601158.9217807,0.0,1.0
1998-10-22,40.81,42.0,39.06,40.88,804500,13.5314669301561,13.9260380070217,12.9512153465302,13.5546769935011,2426318.23803461,0.0,1.0
1998-10-23,38.69,40.0,37.5,40.0,1724000,12.828533583135,13.2628933400207,12.4339625062694,13.2628933400207,5199468.79101514,0.0,1.0
1998-10-26,37.5,38.75,37.06,38.69,762000,12.4339625062694,12.848427923145,12.2880706795292,12.828533583135,2298141.0781633,0.0,1.0
1998-10-27,36.5,39.0,36.25,38.44,1137700,12.1023901727689,12.9313210065202,12.0194970893938,12.7456404997599,3431227.1714257,0.0,1.0
1998-10-28,37.63,38.25,36.63,36.63,549300,12.4770669096245,12.6826417563948,12.1454945761239,12.1454945761239,1656652.09217204,0.0,1.0
1998-10-29,37.81,38.44,37.56,37.88,559000,12.5367499296546,12.7456404997599,12.4538568462794,12.5599599929996,1685906.64395444,0.0,1.0
1998-10-30,39.69,40.75,38.06,38.06,490100,13.1601059166355,13.5115725901461,12.6196430130297,12.6196430130297,1478108.84830425,0.0,1.0
1998-11-02,41.81,44.0,40.38,40.69,667900,13.8630392636566,14.5891826740228,13.3888908267509,13.491678250136,2014341.76654235,0.0,1.0
1998-11-03,42.44,43.31,41.75,41.81,648900,14.071929833762,14.3603977639074,13.8431449236466,13.8630392636566,1957039.03624693,0.0,1.0
1998-11-04,45.0,46.5,43.75,44.25,912100,14.9207550075233,15.4181135077741,14.5062895906476,14.6720757573979,2750832.64749704,0.0,1.0
1998-11-05,45.25,47.0,44.38,46.88,893700,15.0036480908984,15.5838996745243,14.715180160753,15.5441109945043,2695339.4771057,0.0,1.0
1998-11-06,47.0,47.38,44.5,44.75,698000,15.5838996745243,15.7098971612545,14.754968840773,14.8378619241482,2105121.35506297,0.0,1.0
1998-11-09,48.31,48.88,46.56,48.75,809600,16.01825943141,16.2072556615053,15.4380078477841,16.1641512581502,2441699.49721917,0.0,1.0
1998-11-10,48.5,49.5,46.0,48.94,1918900,16.0812581747751,16.4128305082756,15.2523273410238,16.2271500015153,5787274.1665191,0.0,1.0
1998-11-11,50.0,50.75,49.63,49.94,2773700,16.5786166750259,16.8272959251513,16.4559349116307,16.5587223350158,8365293.84317786,0.0,1.0
1998-11-12,51.31,51.94,50.0,50.0,883000,17.0129764319115,17.2218670020169,16.5786166750259,16.5786166750259,2663068.99214987,0.0,1.0
1998-11-13,51.94,52.25,51.44,51.69,444600,17.2218670020169,17.324654425402,17.0560808352666,17.1389739186417,1340883.8889126,0.0,1.0
1998-11-16,52.44,52.88,52.25,52.25,523400,17.3876531687671,17.5335449955074,17.324654425402,17.324654425402,1578539.42297989,0.0,1.0
1998-11-17,53.19,53.25,51.5,52.25,802500,17.6363324188925,17.6562267589025,17.0759751752766,17.324654425402,2420286.37168773,0.0,1.0
1998-11-18,54.5,54.88,53.5,53.5,555000,18.0706921757782,18.1966896625084,17.7391198422777,17.7391198422777,1673842.91126067,0.0,1.0
1998-11-19,53.81,55.5,53.69,54.69,591000,17.8419072656628,18.4022645092787,17.8021185856428,18.1336909191433,1782416.50550461,0.0,1.0
1998-11-20,55.56,55.75,54.06,54.06,511700,18.4221588492887,18.4851575926538,17.924800349038,17.924800349038,1543253.00485061,0.0,1.0
1998-11-23,58.38,58.44,55.25,55.56,808000,19.3571928297602,19.3770871697702,18.3193714259036,18.4221588492887,2436874.00414166,0.0,1.0
1998-11-24,56.25,57.88,56.0,57.75,782000,18.6509437594041,19.1914066630099,18.568050676029,19.1483022596549,2358459.74163215,0.0,1.0
1998-11-25,55.25,56.12,54.5,56.12,374600,18.3193714259036,18.607839356049,18.0706921757782,18.607839356049,1129768.56677162,0.0,1.0
1998-11-27,55.63,56.13,55.13,55.25,141200,18.4453689126338,18.611155079384,18.2795827458835,18.3193714259036,425849.764090102,0.0,1.0
1998-11-30,56.0,56.63,55.25,55.94,556500,18.568050676029,18.7769412461343,18.3193714259036,18.5481563360189,1678366.81102083,0.0,1.0
1998-12-01,54.81,55.81,53.69,55.75,390000,18.1734795991634,18.5050519326639,17.8021185856428,18.4851575926538,1176213.93764263,0.0,1.0
1998-12-02,54.88,55.63,54.75,54.81,372700,18.1966896625084,18.4453689126338,18.1535852591533,18.1734795991634,1124038.29374208,0.0,1.0
1998-12-03,54.19,56.69,54.19,55.44,371400,17.967904752393,18.7968355861443,17.967904752393,18.3823701692687,1120117.5806166,0.0,1.0
1998-12-04,53.5,54.88,53.19,54.38,508400,17.7391198422777,18.1966896625084,17.6363324188925,18.0309034957581,1533300.42537824,0.0,1.0
1998-12-07,53.5,53.5,51.81,53.44,636300,17.7391198422777,17.7391198422777,17.1787625986618,17.7192255022676,1919038.27826156,0.0,1.0
1998-12-08,56.5,56.94,53.94,54.0,471200,18.7338368427792,18.8797286695195,17.8850116690179,17.9049060090279,1421107.71132618,0.0,1.0
1998-12-09,58.25,58.88,56.19,56.88,361400,19.3140884264051,19.5229789965105,18.6310494193941,18.8598343295094,1089958.24888218,0.0,1.0
1998-12-10,57.5,59.63,56.75,58.31,319800,19.0654091762797,19.7716582466358,18.8167299261544,19.3339827664152,964495.428866962,0.0,1.0
1998-12-11,59.19,59.94,57.44,57.5,468700,19.6257664198956,19.874445670021,19.0455148362697,19.0654091762797,1413567.87839257,0.0,1.0
1998-12-14,57.5,58.5,57.25,58.44,351600,19.0654091762797,19.3969815097803,18.9825160929046,19.3770871697702,1060402.10378244,0.0,1.0
1998-12-15,59.38,61.5,57.5,57.5,432600,19.6887651632607,20.3916985102818,19.0654091762797,19.0654091762797,1304692.69083129,0.0,1.0
1998-12-16,58.63,60.5,58.56,59.5,432200,19.4400859131353,20.0601261767813,19.4168758497903,19.7285538432808,1303486.31756192,0.0,1.0
1998-12-17,60.0,61.25,59.0,59.38,639200,19.894340010031,20.3088054269067,19.5627676765305,19.6887651632607,1927784.48446455,0.0,1.0
1998-12-18,60.75,61.06,59.75,60.0,472100,20.1430192601564,20.2458066835416,19.8114469266559,19.894340010031,1423822.05118228,0.0,1.0
1998-12-21,63.0,63.69,61.75,62.0,342100,20.8890570105326,21.1178419206479,20.4745915936569,20.5574846770321,1031750.73863473,0.0,1.0
1998-12-22,64.94,65.88,63.63,63.75,771200,21.5323073375236,21.8439853310141,21.0979475806379,21.137736260658,2325887.66335897,0.0,1.0
1998-12-23,61.5,66.5,61.25,66.13,704100,20.3916985102818,22.0495601777844,20.3088054269067,21.9268784143892,2123518.54742097,0.0,1.0
1998-12-24,63.56,63.75,61.56,61.56,158900,21.0747375172929,21.137736260658,20.4115928502918,20.4115928502918,479231.781260037,0.0,1.0
1998-12-28,63.75,64.5,63.31,63.31,222300,21.137736260658,21.3864155107834,20.9918444339178,20.9918444339178,670441.9444563,0.0,1.0
1998-12-29,67.38,68.25,63.25,63.25,686000,22.3413438312649,22.6298117614103,20.9719500939077,20.9719500939077,2068930.15698165,0.0,1.0
1998-12-30,72.25,72.25,67.25,67.5,521000,23.9561010954124,23.9561010954124,22.2982394279098,22.3811325112849,1571301.18336362,0.0,1.0
1998-12-31,70.75,72.0,70.06,72.0,375800,23.4587425951616,23.8732080120372,23.2299576850462,23.8732080120372,1133387.68657975,0.0,1.0
1999-01-04,67.19,72.19,65.69,70.13,823800,22.2783450878998,23.9362067554023,21.780986587649,23.2531677483913,2484525.74828205,0.0,1.0
1999-01-05,67.31,69.5,67.19,69.0,685100,22.3181337679198,23.044277178286,22.2783450878998,22.8784910115357,2066215.81712556,0.0,1.0
1999-01-06,68.5,70.38,68.13,69.0,551600,22.7127048447854,23.3360608317664,22.5900230813902,22.8784910115357,1663588.73847097,0.0,1.0
1999-01-07,67.25,69.19,67.0,67.75,315200,22.2982394279098,22.9414897549008,22.2153463445347,22.46402559466,950622.136269123,0.0,1.0
1999-01-08,65.0,67.94,63.75,66.25,535300,21.5522016775336,22.5270243380251,21.137736260658,21.9666670944093,1614429.02774385,0.0,1.0
1999-01-11,67.56,68.75,64.94,65.5,577700,22.401026851295,22.7955979281606,21.5323073375236,21.7179878442839,1742304.59429782,0.0,1.0
1999-01-12,65.5,67.81,65.0,65.38,290000,21.7179878442839,22.4839199346701,21.5522016775336,21.6781991642638,874620.620298368,0.0,1.0
1999-01-13,65.0,67.0,62.13,63.69,490600,21.5522016775336,22.2153463445347,20.6005890803871,21.1178419206479,1479616.81489097,0.0,1.0
1999-01-14,65.63,70.0,65.63,66.0,579100,21.7610922476389,23.2100633450362,21.7610922476389,21.8837740110341,1746526.90074064,0.0,1.0
1999-01-15,66.81,68.63,66.13,66.5,394100,22.1523476011696,22.7558092481405,21.9268784143892,22.0495601777844,1188579.26365375,0.0,1.0
1999-01-19,69.75,70.13,67.5,68.5,314900,23.1271702616611,23.2531677483913,22.3811325112849,22.7127048447854,949717.35631709,0.0,1.0
1999-01-20,68.38,69.94,66.56,69.5,394200,22.6729161647654,23.1901690050262,22.0694545177944,23.044277178286,1188880.85697109,0.0,1.0
1999-01-21,69.63,70.25,67.38,67.75,400200,23.087381581641,23.2929564284113,22.3413438312649,22.46402559466,1206976.45601175,0.0,1.0
1999-01-22,69.75,71.44,68.5,68.88,384900,23.1271702616611,23.687527505277,22.7127048447854,22.8387023315156,1160832.67845808,0.0,1.0
1999-01-25,71.88,72.0,68.69,69.5,367000,23.8334193320172,23.8732080120372,22.7757035881505,23.044277178286,1106847.47465345,0.0,1.0
1999-01-26,73.94,75.0,72.0,72.25,557600,24.5164583390282,24.8679250125388,23.8732080120372,23.9561010954124,1681684.33751163,0.0,1.0
1999-01-27,73.75,74.25,73.0,74.06,372100,24.4534595956632,24.6192457624134,24.2047803455378,24.5562470190483,1122228.73383801,0.0,1.0
1999-01-28,73.0,74.94,73.0,73.63,277600,24.2047803455378,24.8480306725288,24.2047803455378,24.4136709156431,837223.048947679,0.0,1.0
1999-01-29,76.75,77.13,74.44,74.5,558600,25.4481765961647,25.5741740828949,24.6822445057785,24.7021388457885,1684700.27068506,0.0,1.0
1999-02-01,75.38,77.5,73.81,77.5,431400,24.993922499269,25.6968558462901,24.4733539356732,25.6968558462901,1301073.57102316,0.0,1.0
1999-02-02,75.44,76.56,74.13,75.31,596700,25.013816839279,25.3851778527996,24.5794570823933,24.970712435924,1799607.32459323,0.0,1.0
1999-02-03,77.88,78.25,75.69,75.69,878300,25.8228533330203,25.9455350964155,25.0967099226542,25.0967099226542,2648894.10623468,0.0,1.0
1999-02-04,76.75,79.38,76.75,76.88,542700,25.4481765961647,26.3202118332711,25.4481765961647,25.4912809995198,1636746.93322733,0.0,1.0
1999-02-05,73.63,76.81,71.13,76.75,773900,24.4136709156431,25.4680709361747,23.5847400818918,25.4481765961647,2334030.68292727,0.0,1.0
1999-02-08,78.5,79.0,74.5,75.0,662500,26.0284281797906,26.1942143465409,24.7021388457885,24.8679250125388,1998055.72740576,0.0,1.0
1999-02-09,73.63,78.38,72.56,78.38,559200,24.4136709156431,25.9886394997705,24.0588885187975,25.9886394997705,1686509.83058913,0.0,1.0
1999-02-10,71.38,73.5,70.5,73.44,601900,23.6676331652669,24.370566512288,23.3758495117865,24.350672172278,1815290.17709513,0.0,1.0
1999-02-11,75.5,76.0,71.0,72.5,631700,25.0337111792891,25.1994973460393,23.5416356785367,24.0389941787875,1905164.98566372,0.0,1.0
1999-02-12,74.56,76.94,71.88,75.31,559800,24.7220331857986,25.5111753395298,23.8334193320172,24.970712435924,1688319.39049319,0.0,1.0
1999-02-16,78.0,78.0,75.0,75.94,556100,25.8626420130404,25.8626420130404,24.8679250125388,25.1796030060293,1677160.43775145,0.0,1.0
1999-02-17,74.63,77.5,74.38,77.0,1190700,24.7452432491436,25.6968558462901,24.6623501657685,25.5310696795398,3591071.62961817,0.0,1.0
1999-02-18,73.56,75.94,72.5,74.63,820500,24.3904608522981,25.1796030060293,24.0389941787875,24.7452432491436,2474573.16880969,0.0,1.0
1999-02-19,71.06,73.88,71.0,73.5,588600,23.5615300185468,24.4965639990182,23.5416356785367,24.370566512288,1775178.26588834,0.0,1.0
1999-02-22,79.75,79.75,71.13,71.13,1133000,26.4428935966663,26.4428935966663,23.5847400818918,23.5847400818918,3417052.28551052,0.0,1.0
1999-02-23,76.38,79.75,75.5,79.75,770100,25.3254948327695,26.4428935966663,25.0337111792891,26.4428935966663,2322570.13686819,0.0,1.0
1999-02-24,75.13,77.25,75.13,76.88,573700,24.9110294158939,25.613962762915,24.9110294158939,25.4912809995198,1730240.86160405,0.0,1.0
1999-02-25,73.69,75.31,71.06,75.31,567200,24.4335652556531,24.970712435924,23.5615300185468,24.970712435924,1710637.29597667,0.0,1.0
1999-02-26,76.0,76.94,72.56,74.75,350500,25.1994973460393,25.5111753395298,24.0588885187975,24.7850319291637,1057084.57729165,0.0,1.0
1999-03-01,78.56,79.25,74.69,76.38,651500,26.0483225198006,26.277107429916,24.7651375891536,25.3254948327695,1964880.46249789,0.0,1.0
1999-03-02,80.75,82.94,79.75,79.88,1022300,26.7744659301668,27.5006093405329,26.4428935966663,26.4859980000213,3083188.48321042,0.0,1.0
1999-03-03,82.19,84.19,80.5,81.25,491100,27.2519300904075,27.9150747574086,26.6915728467916,26.940252096917,1481124.78147769,0.0,1.0
1999-03-04,85.81,85.94,82.75,82.88,903700,28.4522219376794,28.4953263410345,27.4376105971678,27.4807150005229,2725498.80884012,0.0,1.0
1999-03-05,87.0,90.19,87.0,87.5,721500,28.846793014545,29.9045087584117,28.846793014545,29.0125791812953,2175995.78463887,0.0,1.0
1999-03-08,88.5,88.5,86.06,88.0,796500,29.3441515147958,29.3441515147958,28.5351150210545,29.1783653480455,2402190.77264707,0.0,1.0
1999-03-09,87.19,88.38,86.5,88.25,479700,28.9097917579101,29.3043628347757,28.6810068477947,29.2612584314207,1446743.14330044,0.0,1.0
1999-03-10,85.0,87.19,83.13,87.13,889900,28.183648347544,28.9097917579101,27.563608083898,28.8898974179001,2683878.93104661,0.0,1.0
1999-03-11,84.0,85.75,84.0,85.06,514800,27.8520760140435,28.4323275976694,27.8520760140435,28.203542687554,1552602.39768827,0.0,1.0
1999-03-12,81.31,84.94,80.5,84.06,536100,26.9601464369271,28.1637540075339,26.6915728467916,27.8719703540535,1616841.7742826,0.0,1.0
1999-03-15,83.44,83.94,80.63,81.56,504000,27.6663955072832,27.8321816740334,26.7346772501467,27.0430395203022,1520030.31941509,0.0,1.0
1999-03-16,85.25,85.25,83.44,83.69,626400,28.2665414309191,28.2665414309191,27.6663955072832,27.7492885906583,1889180.53984448,0.0,1.0
1999-03-17,85.81,86.56,84.44,85.25,370300,28.4522219376794,28.7009011878048,27.9979678407837,28.2665414309191,1116800.05412581,0.0,1.0
1999-03-18,86.81,87.25,85.5,85.56,396700,28.7837942711799,28.9296860979201,28.3494345142942,28.3693288543043,1196420.6899047,0.0,1.0
1999-03-19,86.5,88.5,84.81,86.56,576600,28.6810068477947,29.3441515147958,28.1206496041789,28.7009011878048,1738987.06780704,0.0,1.0
1999-03-22,87.69,87.94,85.25,86.0,430600,29.0755779246604,29.1584710080355,28.2665414309191,28.5152206810445,1298660.8244844,0.0,1.0
1999-03-23,86.19,87.5,85.56,87.44,447100,28.5782194244096,29.0125791812953,28.3693288543043,28.9926848412852,1348423.72184621,0.0,1.0
1999-03-24,84.75,86.06,84.44,86.0,403100,28.1007552641688,28.5351150210545,27.9979678407837,28.5152206810445,1215722.66221473,0.0,1.0
1999-03-25,90.06,90.5,85.13,85.13,406200,29.8614043550566,30.0072961817968,28.226752750899,28.226752750899,1225072.0550524,0.0,1.0
1999-03-26,90.06,91.0,88.31,89.94,352800,29.8614043550566,30.1730823485471,29.2811527714307,29.8216156750365,1064021.22359057,0.0,1.0
1999-03-29,94.88,96.5,89.75,89.75,371200,31.4595830025291,31.9967301827999,29.7586169316714,29.7586169316714,1119514.39398191,0.0,1.0
1999-03-30,93.56,95.44,91.88,94.88,525600,31.0219075223084,31.6452635092894,30.4648660020275,31.4595830025291,1585174.47596146,0.0,1.0
1999-03-31,92.25,94.31,90.06,93.38,540000,30.5875477654227,31.2705867724338,29.8614043550566,30.9622245022783,1628603.91365903,0.0,1.0
1999-04-01,91.25,94.44,90.63,93.25,502300,30.2559754319222,31.3136911757889,30.0504005851519,30.9191200989232,1514903.23302024,0.0,1.0
1999-04-05,89.88,93.0,89.69,92.5,366100,29.8017213350265,30.8362270155481,29.7387225916614,30.6704408487979,1104133.13479735,0.0,1.0
1999-04-06,92.75,93.0,89.44,89.88,367300,30.753333932173,30.8362270155481,29.6558295082863,29.8017213350265,1107752.25460548,0.0,1.0
1999-04-07,92.94,94.0,91.75,92.63,343800,30.8163326755381,31.1677993490486,30.4217615986725,30.7135452521529,1036877.82502958,0.0,1.0
1999-04-08,95.31,99.25,92.0,92.69,575900,31.6021591059343,32.9085540999263,30.5046546820476,30.7334395921629,1736875.91458562,0.0,1.0
1999-04-09,96.63,100.1,95.25,95.56,645800,32.039834586155,33.1903905834018,31.5822647659243,31.6850521893094,1947689.64340926,0.0,1.0
1999-04-12,100.3,101.0,93.69,96.81,624400,33.2567050501019,33.4888056835523,31.0650119256635,32.0995176061851,1883148.67349759,0.0,1.0
1999-04-13,97.25,101.5,97.25,101.3,338000,32.2454094329253,33.6545918503025,32.2454094329253,33.5882773836024,1019385.41262362,0.0,1.0
1999-04-14,94.19,98.13,94.19,97.5,483600,31.2307980924137,32.5371930864058,31.2307980924137,32.3283025163004,1458505.28267687,0.0,1.0
1999-04-15,91.75,94.94,91.75,94.31,559400,30.4217615986725,31.4794773425391,30.4217615986725,31.2705867724338,1687113.01722382,0.0,1.0
1999-04-16,89.75,92.88,89.75,91.81,362300,29.7586169316714,30.796438335528,29.7586169316714,30.4416559386825,1092672.58873827,0.0,1.0
1999-04-19,82.88,89.81,82.0,89.75,1623000,27.4807150005229,29.7785112716815,27.1889313470424,29.7586169316714,4894859.54049742,0.0,1.0
1999-04-20,86.56,87.5,82.0,83.06,1249500,28.7009011878048,29.0125791812953,27.1889313470424,27.540398020553,3768408.50021659,0.0,1.0
1999-04-21,92.06,93.25,86.81,87.31,505900,30.5245490220576,30.9191200989232,28.7837942711799,28.9495804379302,1525760.59244464,0.0,1.0
1999-04-22,95.38,96.13,92.19,93.88,458700,31.6253691692793,31.8740484194047,30.5676534254127,31.1280106690286,1383408.54665815,0.0,1.0
1999-04-23,95.88,96.0,92.0,93.75,298400,31.7911553360296,31.8309440160497,30.5046546820476,31.0849062656735,899954.458955287,0.0,1.0
1999-04-26,97.31,97.69,96.5,97.0,323000,32.2653037729353,32.3913012596655,31.9967301827999,32.1625163495502,974146.415021977,0.0,1.0
1999-04-27,94.75,97.5,94.0,97.5,457300,31.416478599174,32.3283025163004,31.1677993490486,32.3283025163004,1379186.24021532,0.0,1.0
1999-04-28,98.0,98.0,95.56,95.75,558600,32.4940886830507,32.4940886830507,31.6850521893094,31.7480509326745,1684700.27068506,0.0,1.0
1999-04-29,91.88,97.06,89.5,97.0,886500,30.4648660020275,32.1824106895602,29.6757238482963,32.1625163495502,2673624.75825691,0.0,1.0
1999-04-30,94.81,95.81,93.5,93.63,591100,31.436372939184,31.7679452726846,31.0020131822984,31.0451175856534,1782718.09882195,0.0,1.0
1999-05-03,95.63,98.94,93.75,95.44,426400,31.7082622526545,32.8057666765412,31.0849062656735,31.6452635092894,1285993.90515594,0.0,1.0
1999-05-04,92.13,96.0,91.25,94.25,414300,30.5477590854027,31.8309440160497,30.2559754319222,31.2506924324238,1249501.11375729,0.0,1.0
1999-05-05,89.69,93.0,88.25,91.81,787200,29.7387225916614,30.8362270155481,29.2612584314207,30.4416559386825,2374142.59413405,0.0,1.0
1999-05-06,90.5,94.0,88.38,93.75,1121100,30.0072961817968,31.1677993490486,29.3043628347757,31.0849062656735,3381162.68074656,0.0,1.0
1999-05-07,91.19,91.94,87.81,90.25,709200,30.2360810919122,30.4847603420376,29.1153666046804,29.9244030984217,2138899.80660553,0.0,1.0
1999-05-10,93.25,93.44,90.75,91.75,818600,30.9191200989232,30.9821188422883,30.0901892651719,30.4217615986725,2468842.89578016,0.0,1.0
1999-05-11,93.5,96.5,91.5,94.75,708800,31.0020131822984,31.9967301827999,30.3388685152973,31.416478599174,2137693.43333615,0.0,1.0
1999-05-12,89.31,91.0,87.25,91.0,3518400,29.6127251049312,30.1730823485471,28.9296860979201,30.1730823485471,10611259.2774406,0.0,1.0
1999-05-13,89.13,90.38,87.5,89.5,1117900,29.5530420849011,29.9675075017768,29.0125791812953,29.6757238482963,3371511.69459154,0.0,1.0
1999-05-14,86.0,87.94,85.75,86.5,1003000,28.5152206810445,29.1584710080355,28.4323275976694,28.6810068477947,3024980.97296298,0.0,1.0
1999-05-17,84.69,86.0,82.13,86.0,1182400,28.0808609241588,28.5152206810445,27.2320357503975,28.5152206810445,3566039.38427859,0.0,1.0
1999-05-18,82.5,86.19,81.25,85.38,1092600,27.3547175137927,28.5782194244096,26.940252096917,28.3096458342742,3295208.58530344,0.0,1.0
1999-05-19,82.06,84.38,80.5,84.38,733800,27.2088256870524,27.9780735007737,26.6915728467916,27.9780735007737,2213091.76267222,0.0,1.0
1999-05-20,81.63,83.38,80.94,81.81,958600,27.0662495836472,27.6465011672731,26.8374646735319,27.1259326036773,2891073.54006213,0.0,1.0
1999-05-21,84.0,85.0,82.5,82.75,1213900,27.8520760140435,28.183648347544,27.3547175137927,27.4376105971678,3661041.27924203,0.0,1.0
1999-05-24,79.0,84.38,79.0,84.06,640400,26.1942143465409,27.9780735007737,26.1942143465409,27.8719703540535,1931403.60427267,0.0,1.0
1999-05-25,77.0,80.75,75.13,79.25,1037600,25.5310696795398,26.7744659301668,24.9110294158939,26.277107429916,3129332.2607641,0.0,1.0
1999-05-26,81.44,82.5,75.75,78.0,968600,27.0032508402821,27.3547175137927,25.1166042626642,25.8626420130404,2921232.87179655,0.0,1.0
1999-05-27,82.0,84.5,80.5,81.19,503500,27.1889313470424,28.0178621807937,26.6915728467916,26.920357756907,1518522.35282838,0.0,1.0
1999-05-28,84.13,84.13,80.31,82.0,461400,27.8951804173985,27.8951804173985,26.6285741034265,27.1889313470424,1391551.56622644,0.0,1.0
1999-06-01,83.25,83.88,81.19,83.31,339100,27.6033967639181,27.8122873340234,26.920357756907,27.6232911039281,1022702.9391144,0.0,1.0
1999-06-02,80.44,85.5,79.5,84.5,689400,26.6716785067816,28.3494345142942,26.3600005132911,28.0178621807937,2079184.32977136,0.0,1.0
1999-06-03,80.06,83.25,80.06,81.38,551200,26.5456810200514,27.6033967639181,26.5456810200514,26.9833565002721,1662382.36520159,0.0,1.0
1999-06-04,81.38,81.81,80.5,80.5,488200,26.9833565002721,27.1259326036773,26.6915728467916,26.6915728467916,1472378.5752747,0.0,1.0
1999-06-07,85.63,85.63,82.44,83.38,511800,28.3925389176493,28.3925389176493,27.3348231737826,27.6465011672731,1543554.59816795,0.0,1.0
1999-06-08,83.31,85.94,83.13,85.44,324900,27.6232911039281,28.4953263410345,27.563608083898,28.3295401742842,979876.688051517,0.0,1.0
1999-06-09,84.56,85.0,83.31,83.31,221900,28.0377565208037,28.183648347544,27.6232911039281,27.6232911039281,669235.571186925,0.0,1.0
1999-06-10,83.75,85.0,83.31,84.44,422200,27.7691829306683,28.183648347544,27.6232911039281,27.9979678407837,1273326.98582749,0.0,1.0
1999-06-11,79.88,84.0,79.25,84.0,552000,26.4859980000213,27.8520760140435,26.277107429916,27.8520760140435,1664795.11174034,0.0,1.0
1999-06-14,77.38,80.75,77.38,79.88,430400,25.65706716627,26.7744659301668,25.65706716627,26.4859980000213,1298057.63784972,0.0,1.0
1999-06-15,73.94,79.44,73.0,77.5,945500,24.5164583390282,26.3401061732811,24.2047803455378,25.6968558462901,2851564.81549003,0.0,1.0
1999-06-16,41.5,41.5,38.31,38.5,1170100,27.5205036805429,27.5205036805429,25.4050721928096,25.5310696795398,1764471.70312262,0.0,2.0
1999-06-17,41.06,42.69,40.5,41.0,1236500,27.2287200270625,28.3096458342742,26.8573590135419,27.1889313470424,1864600.68448092,0.0,1.0
1999-06-18,43.13,45.0,41.19,41.88,1608600,28.6014294877546,29.8415100150466,27.3149288337726,27.7724986540033,2425715.05139993,0.0,1.0
1999-06-21,45.38,46.19,43.69,44.38,1619400,30.093504988507,30.6306521687778,28.9727905012752,29.4303603215059,2442001.09053651,0.0,1.0
1999-06-22,43.06,45.31,43.06,45.25,754800,28.5550093610646,30.0470848618169,28.5550093610646,30.0072961817968,1138213.17965725,0.0,1.0
1999-06-23,44.0,44.5,42.06,42.75,703300,29.1783653480455,29.509937681546,27.8918646940635,28.3494345142942,1060552.90044111,0.0,1.0
1999-06-24,44.5,44.94,44.0,44.88,782300,29.509937681546,29.8017213350265,29.1783653480455,29.7619326550064,1179682.26079209,0.0,1.0
1999-06-25,44.75,44.94,43.56,44.75,559300,29.6757238482963,29.8017213350265,28.8865816945651,29.6757238482963,843405.711953237,0.0,1.0
1999-06-28,45.38,45.69,45.0,45.0,549000,30.093504988507,30.2990798352773,29.8415100150466,29.8415100150466,827873.656110006,0.0,1.0
1999-06-29,47.5,47.94,45.13,45.13,1103000,31.4993716825491,31.7911553360296,29.9277188217567,29.9277188217567,1663287.14515362,0.0,1.0
1999-06-30,48.0,49.0,46.88,47.94,1300200,31.8309440160497,32.4940886830507,31.0882219890085,31.7911553360296,1960658.15605506,0.0,1.0
1999-07-01,48.06,48.31,46.88,48.0,396600,31.8707326960697,32.03651886282,31.0882219890085,31.8309440160497,598059.548293678,0.0,1.0
1999-07-02,47.38,48.06,47.06,48.06,242500,31.419794322509,31.8707326960697,31.2075880290687,31.8707326960697,365681.897279922,0.0,1.0
1999-07-06,47.25,47.75,46.56,47.63,608400,31.3335855157989,31.6651578492994,30.8760156955682,31.5855804892593,917446.871361254,0.0,1.0
1999-07-07,48.25,49.0,46.94,47.44,947200,31.9967301827999,32.4940886830507,31.1280106690286,31.4595830025291,1428345.95094244,0.0,1.0
1999-07-08,48.31,48.88,47.5,48.0,431700,32.03651886282,32.4145113230106,31.4993716825491,31.8309440160497,650989.175487596,0.0,1.0
1999-07-09,48.38,49.69,48.25,49.0,520000,32.0829389895101,32.9516585032814,31.9967301827999,32.4940886830507,784142.625095088,0.0,1.0
1999-07-12,47.0,48.94,46.75,48.88,487900,31.1677993490486,32.4543000030306,31.0020131822984,32.4145113230106,735736.897661335,0.0,1.0
1999-07-13,45.31,46.88,44.5,46.88,882800,30.0470848618169,31.0882219890085,29.509937681546,31.0882219890085,1331232.90275759,0.0,1.0
1999-07-14,45.94,46.94,45.25,46.0,517300,30.4648660020275,31.1280106690286,30.0072961817968,30.5046546820476,780071.115310942,0.0,1.0
1999-07-15,46.0,46.81,45.94,46.63,415000,30.5046546820476,31.0418018623184,30.4648660020275,30.9224358222582,625806.13348935,0.0,1.0
1999-07-16,44.88,45.94,44.56,45.5,533800,29.7619326550064,30.4648660020275,29.5497263615661,30.1730823485471,804952.563991844,0.0,1.0
1999-07-19,44.75,45.5,43.63,44.63,738800,29.6757238482963,30.1730823485471,28.9330018212551,29.5961464882562,1114085.71426972,0.0,1.0
1999-07-20,41.88,44.75,41.5,44.63,1364900,27.7724986540033,29.6757238482963,27.5205036805429,29.5961464882562,2058223.59421594,0.0,1.0
1999-07-21,41.94,43.88,41.25,42.63,2058100,27.8122873340234,29.0987879880054,27.3547175137927,28.2698571542541,3103546.03213116,0.0,1.0
1999-07-22,43.31,44.06,41.19,41.75,1267700,28.7207955278148,29.2181540280656,27.3149288337726,27.6862898472932,1911649.24198662,0.0,1.0
1999-07-23,44.0,44.81,43.5,43.5,772900,29.1783653480455,29.7155125283164,28.846793014545,28.846793014545,1165507.37487691,0.0,1.0
1999-07-26,42.25,43.75,42.13,42.5,422500,28.0178621807937,29.0125791812953,27.9382848207536,28.183648347544,637115.88288976,0.0,1.0
1999-07-27,42.44,43.94,42.31,43.5,624600,28.1438596675239,29.1385766680255,28.0576508608138,28.846793014545,941875.93006614,0.0,1.0
1999-07-28,43.0,44.0,41.75,41.75,579000,28.5152206810445,29.1783653480455,27.6862898472932,27.6862898472932,873112.653711647,0.0,1.0
1999-07-29,41.5,42.5,41.0,42.5,900900,27.5205036805429,28.183648347544,27.1889313470424,28.183648347544,1358527.09797724,0.0,1.0
1999-07-30,41.5,42.69,41.25,42.38,647500,27.5205036805429,28.3096458342742,27.3547175137927,28.1040709875038,976408.364902059,0.0,1.0
1999-08-02,42.0,42.25,41.5,41.5,460800,27.8520760140435,28.0178621807937,27.5205036805429,27.5205036805429,694871.003161186,0.0,1.0
1999-08-03,42.63,43.25,41.5,42.25,685900,28.2698571542541,28.6810068477947,27.5205036805429,28.0178621807937,1034314.28183216,0.0,1.0
1999-08-04,40.13,42.94,39.56,42.63,958100,26.6119954867515,28.4754320010244,26.2340030265609,28.2698571542541,1444782.7867377,0.0,1.0
1999-08-05,38.0,39.88,34.13,39.88,2771300,25.1994973460393,26.4462093200013,22.6331274847453,26.4462093200013,4179027.80178081,0.0,1.0
1999-08-06,37.31,38.5,36.13,38.0,640600,24.7419275258086,25.5310696795398,23.9594168187474,25.1994973460393,966003.395453681,0.0,1.0
1999-08-09,36.69,37.38,34.88,37.31,1314600,24.330777832268,24.7883476524987,23.1304859849961,24.7419275258086,1982372.87490385,0.0,1.0
1999-08-10,37.5,37.5,33.0,36.5,2190300,24.8679250125388,24.8679250125388,21.8837740110341,24.2047803455378,3302899.21489572,0.0,1.0
1999-08-11,37.88,38.63,37.63,38.5,2498300,25.1199199859992,25.61727848625,24.9541338192489,25.5310696795398,3767352.92360589,0.0,1.0
1999-08-12,40.06,40.63,38.5,39.38,1553300,26.5655753600614,26.943567820252,25.5310696795398,26.1146369865007,2342324.49915424,0.0,1.0
1999-08-13,37.31,40.75,35.5,40.5,4862800,24.7419275258086,27.0231451802922,23.5416356785367,26.8573590135419,7332939.91790846,0.0,1.0
1999-08-16,37.94,39.13,37.63,37.88,1468300,25.1597086660193,25.9488508197505,24.9541338192489,25.1199199859992,2214147.33928292,0.0,1.0
1999-08-17,39.25,39.44,38.31,39.38,1132200,26.0284281797906,26.1544256665208,25.4050721928096,26.1146369865007,1707319.76948589,0.0,1.0
1999-08-18,39.06,39.44,38.69,39.44,578100,25.9024306930604,26.1544256665208,25.65706716627,26.1544256665208,871755.483783599,0.0,1.0
1999-08-19,39.13,39.75,37.75,38.06,725900,25.9488508197505,26.3600005132911,25.0337111792891,25.2392860260594,1094632.94530101,0.0,1.0
1999-08-20,38.19,39.63,38.13,39.38,722500,25.3254948327695,26.280423153251,25.2857061527495,26.1146369865007,1089505.85890616,0.0,1.0
1999-08-23,37.0,38.94,36.63,38.31,1293900,24.5363526790383,25.8228533330203,24.2909891522479,25.4050721928096,1951157.96655872,0.0,1.0
1999-08-24,35.69,37.13,35.06,37.0,1450200,23.6676331652669,24.6225614857484,23.2498520250563,24.5363526790383,2186853.14406327,0.0,1.0
1999-08-25,36.25,36.25,33.75,35.06,2159800,24.0389941787875,24.0389941787875,22.3811325112849,23.2498520250563,3256906.23400072,0.0,1.0
1999-08-26,35.31,37.19,34.5,36.63,1305000,23.4156381918065,24.6623501657685,22.8784910115357,24.2909891522479,1967896.39567133,0.0,1.0
1999-08-27,33.38,35.63,33.13,35.44,1523100,22.1357689844945,23.6278444852469,21.9699828177443,23.5018469985167,2296783.90823525,0.0,1.0
1999-08-30,32.94,34.25,32.75,33.88,832000,21.8439853310141,22.7127048447854,21.7179878442839,22.4673413179951,1254628.20015214,0.0,1.0
1999-08-31,35.25,35.38,33.0,34.5,1645600,23.3758495117865,23.4620583184966,21.8837740110341,22.8784910115357,2481509.81510861,0.0,1.0
1999-09-01,37.44,37.75,36.5,36.88,1587400,24.8281363325187,25.0337111792891,24.2047803455378,24.4567753189982,2393746.15976144,0.0,1.0
1999-09-02,37.63,38.0,36.06,36.31,1231100,24.9541338192489,25.1994973460393,23.9129966920573,24.0787828588076,1856457.66491263,0.0,1.0
1999-09-03,39.25,39.5,38.5,38.5,1318800,26.0284281797906,26.1942143465409,25.5310696795398,25.5310696795398,1988706.33456808,0.0,1.0
1999-09-07,39.06,39.5,38.56,39.13,861900,25.9024306930604,26.1942143465409,25.5708583595599,25.9488508197505,1299716.40109511,0.0,1.0
1999-09-08,39.0,39.56,38.13,38.25,572400,25.8626420130404,26.2340030265609,25.2857061527495,25.3652835127896,863160.074239285,0.0,1.0
1999-09-09,38.56,39.13,38.06,38.81,638000,25.5708583595599,25.9488508197505,25.2392860260594,25.7366445263102,962082.682328205,0.0,1.0
1999-09-10,39.88,39.88,38.31,39.06,592200,26.4462093200013,26.4462093200013,25.4050721928096,25.9024306930604,893017.812656367,0.0,1.0
1999-09-13,39.88,39.94,39.13,39.88,370900,26.4462093200013,26.4859980000213,25.9488508197505,26.4462093200013,559304.807014939,0.0,1.0
1999-09-14,40.94,41.81,40.25,40.5,1197700,27.1491426670224,27.7260785273133,26.6915728467916,26.8573590135419,1806091.58091613,0.0,1.0
1999-09-15,39.06,40.88,39.0,40.75,483200,25.9024306930604,27.1093539870023,25.8626420130404,27.0231451802922,728649.454703745,0.0,1.0
1999-09-16,38.63,39.31,36.88,39.31,803200,25.61727848625,26.0682168598107,24.4567753189982,26.0682168598107,1211198.76245457,0.0,1.0
1999-09-17,38.88,39.38,37.5,38.69,1065800,25.7830646530002,26.1146369865007,24.8679250125388,25.65706716627,1607190.78812759,0.0,1.0
1999-09-20,36.63,38.13,36.5,37.5,709500,24.2909891522479,25.2857061527495,24.2047803455378,24.8679250125388,1069902.29327878,0.0,1.0
1999-09-21,35.69,36.81,35.13,36.5,1044000,23.6676331652669,24.4103551923081,23.2962721517463,24.2047803455378,1574317.11653707,0.0,1.0
1999-09-22,35.25,37.0,35.0,37.0,1748100,23.3758495117865,24.5363526790383,23.2100633450362,24.5363526790383,2636076.39024755,0.0,1.0
1999-09-23,36.88,38.19,35.69,36.38,1619700,24.4567753189982,25.3254948327695,23.6676331652669,24.1252029854976,2442453.48051253,0.0,1.0
1999-09-24,35.75,38.06,35.25,36.25,1016200,23.707421845287,25.2392860260594,23.3758495117865,24.0389941787875,1532395.64542621,0.0,1.0
1999-09-27,36.19,37.38,36.06,36.94,824500,23.9992054987674,24.7883476524987,23.9129966920573,24.4965639990182,1243318.45075173,0.0,1.0
1999-09-28,35.75,36.38,35.63,36.0,673400,23.707421845287,24.1252029854976,23.6278444852469,23.8732080120372,1015464.69949814,0.0,1.0
1999-09-29,34.38,36.0,34.0,35.88,1298000,22.7989136514956,23.8732080120372,22.5469186780352,23.7936306519971,1957340.62956428,0.0,1.0
1999-09-30,34.06,35.38,34.0,34.94,963100,22.5867073580552,23.4620583184966,22.5469186780352,23.1702746650161,1452322.61967131,0.0,1.0
1999-10-01,33.44,34.81,31.38,33.81,2279500,22.1755576645146,23.084065858306,20.8094796504925,22.420921191305,3437409.83443126,0.0,1.0
1999-10-04,36.0,36.0,33.88,34.0,1540200,23.8732080120372,23.8732080120372,22.4673413179951,22.5469186780352,2322570.13686819,0.0,1.0
1999-10-05,36.69,38.63,36.38,38.5,2123200,24.330777832268,25.61727848625,24.1252029854976,25.5310696795398,3201714.65692671,0.0,1.0
1999-10-06,38.44,39.94,37.06,37.06,1381300,25.4912809995198,26.4859980000213,24.5761413590583,24.5761413590583,2082954.24623816,0.0,1.0
1999-10-07,38.94,39.38,37.5,38.31,1069900,25.8228533330203,26.1146369865007,24.8679250125388,25.4050721928096,1613373.45113314,0.0,1.0
1999-10-08,34.0,39.75,31.5,39.0,3799500,22.5469186780352,26.3600005132911,20.8890570105326,25.8626420130404,5729519.04624767,0.0,1.0
1999-10-11,34.5,35.5,32.06,35.5,7998900,22.8784910115357,23.5416356785367,21.2604180240532,23.5416356785367,12062073.9305252,0.0,1.0
1999-10-12,32.5,34.5,32.31,34.5,2612100,21.5522016775336,22.8784910115357,21.4262041908034,22.8784910115357,3938959.52117478,0.0,1.0
1999-10-13,26.31,33.88,23.38,32.5,16821900,17.4473361887972,22.4673413179951,15.5043223144842,21.5522016775336,25366863.1251675,0.0,1.0
1999-10-14,25.25,26.5,24.75,26.38,4334500,16.7444028417761,17.5733336755274,16.4128305082756,17.4937563154873,6536281.17014359,0.0,1.0
1999-10-15,24.38,25.5,23.5,23.5,2954300,16.1674669814852,16.9101890085264,15.5838996745243,15.5838996745243,4454985.68715082,0.0,1.0
1999-10-18,22.88,24.94,21.75,24.94,3117300,15.1727499809837,16.5388279950058,14.4233965072725,16.5388279950058,4700784.24078638,0.0,1.0
1999-10-19,23.13,23.69,22.88,23.63,1974000,15.3385361477339,15.7098971612545,15.1727499809837,15.6701084812344,2976726.0421879,0.0,1.0
1999-10-20,23.06,23.44,22.63,23.13,1204800,15.2921160210439,15.5441109945043,15.0069638142334,15.3385361477339,1816798.14368185,0.0,1.0
1999-10-21,21.81,22.5,21.0,22.44,1875000,14.4631851872926,14.9207550075233,13.9260380070217,14.8809663275032,2827437.35010248,0.0,1.0
1999-10-22,21.81,22.19,21.31,22.0,1607300,14.4631851872926,14.715180160753,14.131612853792,14.5891826740228,2423754.69483718,0.0,1.0
1999-10-25,24.69,25.0,21.81,22.06,2732700,16.3730418282555,16.5786166750259,14.4631851872926,14.6289713540428,4120820.29153338,0.0,1.0
1999-10-26,24.06,25.19,23.5,25.0,1983500,15.9552606880449,16.7046141617561,15.5838996745243,16.5786166750259,2991051.72476175,0.0,1.0
1999-10-27,23.5,24.13,22.94,24.06,1923200,15.5838996745243,16.001680814735,15.2125386610037,15.9552606880449,2900121.33958246,0.0,1.0
1999-10-28,25.31,26.69,23.94,24.13,2303700,16.7841915217962,17.6993311622576,15.8756833280048,16.001680814735,3473902.62582991,0.0,1.0
1999-10-29,27.25,28.0,26.19,26.63,2418900,18.0706921757782,18.568050676029,17.3677588287571,17.6595424822376,3647620.37662021,0.0,1.0
1999-11-01,26.5,27.31,25.75,27.0,1426300,17.5733336755274,18.1104808557983,17.0759751752766,17.9049060090279,2150812.74264063,0.0,1.0
1999-11-02,26.31,26.5,25.31,26.5,1051200,17.4473361887972,17.5733336755274,16.7841915217962,17.5733336755274,1585174.47596146,0.0,1.0
1999-11-03,25.63,26.94,25.25,26.94,1144200,16.9963978152365,17.8651173290079,16.7444028417761,17.8651173290079,1725415.36852654,0.0,1.0
1999-11-04,25.19,26.31,24.63,26.06,923300,16.7046141617561,17.4473361887972,16.3332531482355,17.281550022047,1392305.5495198,0.0,1.0
1999-11-05,24.0,25.94,23.0,25.56,1890600,15.9154720080248,17.2019726620068,15.2523273410238,16.9499776885464,2850961.62885534,0.0,1.0
1999-11-08,23.88,25.0,23.31,24.44,1184300,15.8358946479847,16.5786166750259,15.4579021877941,16.2072556615053,1785884.82865407,0.0,1.0
1999-11-09,28.0,28.0,24.13,24.5,1907800,18.568050676029,18.568050676029,16.001680814735,16.2470443415253,2876898.65414694,0.0,1.0
1999-11-10,28.0,29.0,26.75,29.0,8673600,18.568050676029,19.23119534303,17.7391198422777,19.23119534303,13079498.9865861,0.0,1.0
1999-11-11,27.44,28.44,27.38,28.44,2469000,18.1966896625084,18.8598343295094,18.1569009824883,18.8598343295094,3723169.50261495,0.0,1.0
1999-11-12,27.25,28.25,25.63,27.44,1980900,18.0706921757782,18.7338368427792,16.9963978152365,18.1966896625084,2987131.01163627,0.0,1.0
1999-11-15,28.25,28.25,26.81,27.25,1564900,18.7338368427792,18.7338368427792,17.7789085222977,18.0706921757782,2359816.91156021,0.0,1.0
1999-11-16,26.75,28.44,26.75,28.19,1318200,17.7391198422777,18.8598343295094,17.7391198422777,18.6940481627592,1987801.55461605,0.0,1.0
1999-11-17,26.44,27.5,25.88,27.0,1546900,17.5335449955074,18.2364783425285,17.1621839819868,17.9049060090279,2332673.51299921,0.0,1.0
1999-11-18,25.25,26.19,25.0,26.0,1788200,16.7444028417761,17.3677588287571,16.5786166750259,17.2417613420269,2696545.85037508,0.0,1.0
1999-11-19,26.0,26.25,25.19,25.25,1070700,17.2417613420269,17.4075475087772,16.7046141617561,16.7444028417761,1614579.82440252,0.0,1.0
1999-11-22,26.94,27.25,25.25,26.0,1395200,17.8651173290079,18.0706921757782,16.7444028417761,17.2417613420269,2103914.98179359,0.0,1.0
1999-11-23,27.19,27.44,26.88,27.44,1327500,18.0309034957581,18.1966896625084,17.8253286489878,18.1966896625084,2001825.64387256,0.0,1.0
1999-11-24,28.5,28.75,27.0,27.19,1803900,18.8996230095295,19.0654091762797,17.9049060090279,18.0309034957581,2720220.9257866,0.0,1.0
1999-11-26,29.38,29.94,28.25,28.5,876300,19.4831903164904,19.854551330011,18.7338368427792,18.8996230095295,1321431.1199439,0.0,1.0
1999-11-29,32.0,32.0,30.06,30.94,2356600,21.2206293440331,21.2206293440331,19.9341286900511,20.517695997012,3553674.05826748,0.0,1.0
1999-11-30,32.38,32.38,31.38,31.88,1831200,21.4726243174935,21.4726243174935,20.8094796504925,21.141051983993,2761388.41360409,0.0,1.0
1999-12-01,31.75,32.56,31.25,32.38,1170100,21.0548431772828,21.5919903575537,20.7232708437823,21.4726243174935,1764471.70312263,0.0,1.0
1999-12-02,31.38,31.44,29.0,31.06,1194700,20.8094796504925,20.8492683305125,19.23119534303,20.5972733570521,1801567.68115596,0.0,1.0
1999-12-03,30.13,31.88,30.13,31.5,929600,19.9805488167412,21.141051983993,19.9805488167412,20.8890570105326,1401805.73901614,0.0,1.0
1999-12-06,30.38,31.0,30.0,30.94,826300,20.1463349834914,20.5574846770321,19.894340010031,20.517695997012,1246032.79060783,0.0,1.0
1999-12-07,29.19,30.25,28.56,30.19,1141900,19.3571928297602,20.0601261767813,18.9394116895495,20.0203374967612,1721947.04537708,0.0,1.0
1999-12-08,29.81,30.38,29.0,29.19,1470000,19.7683425233008,20.1463349834914,19.23119534303,19.3571928297602,2216710.88248035,0.0,1.0
1999-12-09,29.19,30.63,29.06,30.0,910000,19.3571928297602,20.3121211502417,19.2709840230501,19.894340010031,1372249.59391641,0.0,1.0
1999-12-10,29.5,29.69,28.56,29.31,754200,19.5627676765305,19.6887651632607,18.9394116895495,19.4367701898003,1137308.39970522,0.0,1.0
1999-12-13,27.0,29.25,27.0,28.75,1286800,17.9049060090279,19.3969815097803,17.9049060090279,19.0654091762797,1940451.40379301,0.0,1.0
1999-12-14,24.25,28.63,23.38,27.69,2684400,16.0812581747751,18.9858318162396,15.5043223144842,18.3624758292586,4047985.50539472,0.0,1.0
1999-12-15,27.38,28.0,26.56,28.0,3464000,18.1569009824883,18.568050676029,17.6131223555475,18.568050676029,5223596.25640268,0.0,1.0
1999-12-16,26.44,27.88,26.38,27.63,1609500,17.5335449955074,18.4884733159888,17.4937563154873,18.3226871492386,2427072.22132797,0.0,1.0
1999-12-17,25.56,26.38,25.13,25.56,1537300,16.9499776885464,17.4937563154873,16.664825481736,16.9499776885464,2318197.0337667,0.0,1.0
1999-12-20,25.13,26.38,25.06,25.94,1640700,16.664825481736,17.4937563154873,16.6184053550459,17.2019726620068,2474120.77883368,0.0,1.0
1999-12-21,25.25,25.94,24.94,25.06,1233600,16.7444028417761,17.2019726620068,16.5388279950058,16.6184053550459,1860227.58137943,0.0,1.0
1999-12-22,24.5,26.0,24.0,25.5,1655200,16.2470443415253,17.2417613420269,15.9154720080248,16.9101890085264,2495986.29434115,0.0,1.0
1999-12-23,25.0,25.0,24.0,24.5,1364700,16.5786166750259,16.5786166750259,15.9154720080248,16.2470443415253,2057922.00089859,0.0,1.0
1999-12-27,26.88,27.0,25.0,25.25,1089400,17.8253286489878,17.9049060090279,16.5786166750259,16.7444028417761,1642778.79957421,0.0,1.0
1999-12-28,26.0,26.69,25.75,26.5,580100,17.2417613420269,17.6993311622576,17.0759751752766,17.5733336755274,874771.416957041,0.0,1.0
1999-12-29,27.5,28.0,26.25,26.25,1001600,18.2364783425285,18.568050676029,17.4075475087772,17.4075475087772,1510379.33326008,0.0,1.0
1999-12-30,28.13,29.13,28.0,28.5,904400,18.6542594827391,19.3174041497401,18.568050676029,18.8996230095295,1363804.98103077,0.0,1.0
1999-12-31,26.69,28.0,26.5,27.88,480500,17.6993311622576,18.568050676029,17.5733336755274,18.4884733159888,724577.944919597,0.0,1.0
2000-01-03,27.5,28.69,27.0,28.62,906100,18.2364783425285,19.0256204962597,17.9049060090279,18.9792003695696,1366368.52422819,0.0,1.0
2000-01-04,25.94,27.69,25.94,27.69,678500,17.2019726620068,18.3624758292586,17.2019726620068,18.3624758292586,1023155.32909042,0.0,1.0
2000-01-05,26.69,27.0,25.81,26.06,772700,17.6993311622576,17.9049060090279,17.1157638552967,17.281550022047,1165205.78155957,0.0,1.0
2000-01-06,25.25,27.19,25.06,26.63,763000,16.7444028417761,18.0309034957581,16.6184053550459,17.6595424822376,1150578.50566837,0.0,1.0
2000-01-07,25.0,25.56,24.31,25.0,966100,16.5786166750259,16.9499776885464,16.1210468547951,16.5786166750259,1456846.51943147,0.0,1.0
2000-01-10,25.56,26.38,25.06,26.13,507000,16.9499776885464,17.4937563154873,16.6184053550459,17.327970148737,764539.059467714,0.0,1.0
2000-01-11,24.06,25.81,24.0,25.63,844100,15.9552606880449,17.1157638552967,15.9154720080248,16.9963978152365,1272874.59585147,0.0,1.0
2000-01-12,24.44,24.94,23.88,24.56,662000,16.2072556615053,16.5388279950058,15.8358946479847,16.2868330215454,998273.880409516,0.0,1.0
2000-01-13,24.94,25.0,23.31,24.5,1568600,16.5388279950058,16.5786166750259,15.4579021877941,16.2470443415253,2365396.38793107,0.0,1.0
2000-01-14,23.81,25.75,23.25,25.5,1449200,15.7894745212946,17.0759751752766,15.4181135077741,16.9101890085264,2185345.17747655,0.0,1.0
2000-01-18,23.5,23.94,22.56,23.94,939400,15.5838996745243,15.8756833280048,14.9605436875433,15.8756833280048,1416583.81156601,0.0,1.0
2000-01-19,21.56,23.44,21.25,23.38,3171300,14.2973990205423,15.5441109945043,14.091824173772,15.5043223144842,4782214.43646934,0.0,1.0
2000-01-20,21.5,21.75,19.94,21.63,2890800,14.2576103405222,14.4233965072725,13.2231046600006,14.3438191472324,4359229.80889402,0.0,1.0
2000-01-21,20.25,20.75,19.56,20.19,2181300,13.428679506771,13.7602518402715,12.9711096865402,13.3888908267509,3289327.51561522,0.0,1.0
2000-01-24,20.19,21.0,20.0,20.25,2396300,13.3888908267509,13.9260380070217,13.2628933400207,13.428679506771,3613540.33176031,0.0,1.0
2000-01-25,20.88,21.13,20.19,20.44,1990600,13.8464606469816,14.0122468137319,13.3888908267509,13.5546769935011,3001758.28752747,0.0,1.0
2000-01-26,22.88,22.94,21.06,21.5,2581500,15.1727499809837,15.2125386610037,13.9658266870418,14.2576103405222,3892815.74362109,0.0,1.0
2000-01-27,22.0,23.38,22.0,23.0,2307200,14.5891826740228,15.5043223144842,14.5891826740228,15.2523273410238,3479180.50888343,0.0,1.0
2000-01-28,22.25,22.5,21.56,22.13,820200,14.754968840773,14.9207550075233,14.2973990205423,14.6753914807329,1236834.19442883,0.0,1.0
2000-01-31,21.38,22.0,21.06,22.0,934500,14.1780329804821,14.5891826740228,13.9658266870418,14.5891826740228,1409194.77529108,0.0,1.0
2000-02-01,20.81,21.5,20.31,21.13,1175100,13.8000405202915,14.2576103405222,13.468468186791,14.0122468137319,1772011.53605623,0.0,1.0
2000-02-02,21.13,21.31,20.56,20.94,1726800,14.0122468137319,14.131612853792,13.6342543535413,13.8862493270017,2603956.70195038,0.0,1.0
2000-02-03,20.69,21.13,20.31,21.13,1748000,13.7204631602514,14.0122468137319,13.468468186791,14.0122468137319,2635925.59358888,0.0,1.0
2000-02-04,23.0,23.0,20.94,23.0,2023800,15.2523273410238,15.2523273410238,13.8862493270017,15.2523273410238,3051822.77820662,0.0,1.0
2000-02-07,21.28,22.69,20.81,22.56,2248800,14.111718513782,15.0467524942535,13.8000405202915,14.9605436875433,3391115.26021892,0.0,1.0
2000-02-08,21.75,22.25,21.19,21.94,1991700,14.4233965072725,14.754968840773,14.0520354937519,14.5493939940027,3003417.05077286,0.0,1.0
2000-02-09,21.06,21.81,20.56,21.75,1560800,13.9658266870418,14.4631851872926,13.6342543535413,14.4233965072725,2353634.24855464,0.0,1.0
2000-02-10,20.69,21.19,20.38,21.06,1156000,13.7204631602514,14.0520354937519,13.5148883134811,13.9658266870418,1743209.37424985,0.0,1.0
2000-02-11,22.31,22.81,20.63,20.75,2255800,14.7947575207931,15.1263298542936,13.6806744802313,13.7602518402715,3401671.02632596,0.0,1.0
2000-02-14,23.75,24.0,23.38,23.69,2062900,15.7496858412746,15.9154720080248,15.5043223144842,15.7098971612545,3110784.27174742,0.0,1.0
2000-02-15,19.5,24.5,17.75,24.0,3396200,12.9313210065202,16.2470443415253,11.7708178392684,15.9154720080248,5121356.12182296,0.0,1.0
2000-02-16,15.25,18.0,14.56,18.0,20501400,10.1129561717658,11.9366040060186,9.65538635153506,11.9366040060186,30915426.1810085,0.0,1.0
2000-02-17,15.5,15.75,14.25,15.25,6324600,10.278742338516,10.4445285052663,9.44981150476474,10.1129561717658,9537285.47437773,0.0,1.0
2000-02-18,14.75,15.63,14.69,15.5,2221500,9.78138383826526,10.3649511452262,9.7415951582452,10.278742338516,3349947.77240142,0.0,1.0
2000-02-22,14.56,15.13,14.25,15.0,2203300,9.65538635153506,10.0333788117257,9.44981150476474,9.94717000501552,3322502.7805231,0.0,1.0
2000-02-23,14.0,14.5,13.75,14.5,1902200,9.28402533801449,9.615597671515,9.11823917126423,9.615597671515,2868454.0412613,0.0,1.0
2000-02-24,13.63,14.19,13.38,14.0,1907300,9.0386618112241,9.41002282474468,8.87287564447384,9.28402533801449,2876144.67085358,0.0,1.0
2000-02-25,14.0,14.06,12.88,13.56,2693000,9.28402533801449,9.32381401803455,8.54130331097333,8.99224168453403,4060954.01804053,0.0,1.0
2000-02-28,14.0,14.56,14.0,14.06,1637300,9.28402533801449,9.65538635153506,9.28402533801449,9.32381401803455,2468993.69243882,0.0,1.0
2000-02-29,15.0,15.0,14.19,14.75,1040300,9.94717000501552,9.94717000501552,9.41002282474468,9.78138383826526,1568737.64016619,0.0,1.0
2000-03-01,14.63,14.94,14.31,14.5,1337300,9.70180647822514,9.90738132499546,9.48960018478481,9.615597671515,2016603.71642243,0.0,1.0
2000-03-02,14.13,14.81,14.0,14.75,758300,9.37023414472462,9.82117251828532,9.28402533801449,9.78138383826526,1143491.06271078,0.0,1.0
2000-03-03,13.88,14.63,13.75,14.63,1415400,9.20444797797436,9.70180647822514,9.11823917126423,9.70180647822514,2134375.90684536,0.0,1.0
2000-03-06,13.56,14.19,13.38,13.88,1377900,8.99224168453403,9.41002282474468,8.87287564447384,9.20444797797436,2077827.15984331,0.0,1.0
2000-03-07,13.94,14.0,13.5,13.94,1554400,9.24423665799442,9.28402533801449,8.95245300451397,9.24423665799442,2343983.26239963,0.0,1.0
2000-03-08,14.25,14.31,13.5,13.88,1159600,9.44981150476474,9.48960018478481,8.95245300451397,9.20444797797436,1748638.05396205,0.0,1.0
2000-03-09,16.0,16.5,14.06,14.19,3897500,10.6103146720166,10.9418870055171,9.32381401803455,9.41002282474468,5877299.77174634,0.0,1.0
2000-03-10,15.25,15.94,15.0,15.75,1579800,10.1129561717658,10.5705259919965,9.94717000501552,10.4445285052663,2382285.61370234,0.0,1.0
2000-03-13,14.88,15.06,14.25,14.5,995700,9.8675926449754,9.98695868503558,9.44981150476474,9.615597671515,1501482.33039842,0.0,1.0
2000-03-14,15.31,15.75,14.94,15.38,1711500,10.1527448517858,10.4445285052663,9.90738132499546,10.1991649784759,2580884.81317356,0.0,1.0
2000-03-15,16.19,16.69,15.44,15.44,2144400,10.7363121587468,11.0678844922473,10.238953658496,10.238953658496,3233683.54856519,0.0,1.0
2000-03-16,16.88,17.19,16.31,16.5,1613800,11.1938819789775,11.3994568257478,10.8158895187869,10.9418870055171,2433556.47765087,0.0,1.0
2000-03-17,16.63,17.5,16.5,17.0,1415100,11.0280958122272,11.6050316725181,10.9418870055171,11.2734593390176,2133923.51686935,0.0,1.0
2000-03-20,16.5,16.94,16.31,16.75,1166000,10.9418870055171,11.2336706589975,10.8158895187869,11.1076731722673,1758289.04011706,0.0,1.0
2000-03-21,16.75,16.88,16.19,16.63,909400,11.1076731722673,11.1938819789775,10.7363121587468,11.0280958122272,1371344.81396438,0.0,1.0
2000-03-22,16.38,17.13,16.38,16.88,1082600,10.8623096454769,11.3596681457277,10.8623096454769,11.1938819789775,1632524.62678451,0.0,1.0
2000-03-23,16.31,16.69,16.0,16.56,954100,10.8158895187869,11.0678844922473,10.6103146720166,10.9816756855371,1438750.92039081,0.0,1.0
2000-03-24,15.94,16.56,15.88,16.56,1010200,10.5705259919965,10.9816756855371,10.5307373119764,10.9816756855371,1523347.84590588,0.0,1.0
2000-03-27,15.88,16.13,15.69,16.0,768900,10.5307373119764,10.6965234787267,10.4047398252462,10.6103146720166,1159475.50853003,0.0,1.0
2000-03-28,15.13,16.25,15.0,15.5,1014700,10.0333788117257,10.7761008387668,9.94717000501552,10.278742338516,1530133.69554612,0.0,1.0
2000-03-29,14.94,15.5,14.81,15.5,1205800,9.90738132499546,10.278742338516,9.82117251828532,10.278742338516,1818306.11026857,0.0,1.0
2000-03-30,14.44,14.94,14.13,14.88,1392700,9.57580899149494,9.90738132499546,9.37023414472462,9.8675926449754,2100145.06532679,0.0,1.0
2000-03-31,15.94,16.0,14.44,14.5,2488800,10.5705259919965,10.6103146720166,9.57580899149494,9.615597671515,3753027.24103203,0.0,1.0
2000-04-03,15.75,16.19,15.19,15.75,1185600,10.4445285052663,10.7363121587468,10.0731674917457,10.4445285052663,1787845.1852168,0.0,1.0
2000-04-04,14.75,15.81,14.25,15.75,1553700,9.78138383826526,10.4843171852864,9.44981150476474,10.4445285052663,2342927.68578892,0.0,1.0
2000-04-05,14.94,15.19,14.13,14.69,1112500,9.90738132499546,10.0731674917457,9.37023414472462,9.7415951582452,1677612.82772747,0.0,1.0
2000-04-06,14.13,14.94,13.81,14.88,1897500,9.37023414472462,9.90738132499546,9.15802785128429,9.8675926449754,2861366.59830371,0.0,1.0
2000-04-07,13.75,14.25,13.56,13.94,1326000,9.11823917126423,9.44981150476474,8.99224168453403,9.24423665799442,1999563.69399248,0.0,1.0
2000-04-10,13.75,14.0,13.5,13.94,961200,9.11823917126423,9.28402533801449,8.95245300451397,9.24423665799442,1449457.48315654,0.0,1.0
2000-04-11,13.13,13.56,13.13,13.5,852500,8.70708947772358,8.99224168453403,8.70708947772358,8.95245300451397,1285541.51517993,0.0,1.0
2000-04-12,12.81,13.25,12.56,13.19,1576600,8.49488318428325,8.78666683776371,8.32909701753299,8.74687815774365,2377460.12062484,0.0,1.0
2000-04-13,12.25,12.94,12.25,12.81,944300,8.12352217076267,8.58109199099339,8.12352217076267,8.49488318428325,1423972.84784095,0.0,1.0
2000-04-14,11.63,12.25,11.25,12.25,1574200,7.71237247722203,8.12352217076267,7.46037750376164,8.12352217076267,2373841.00081671,0.0,1.0
2000-04-17,10.69,11.06,10.38,11.0,1838800,7.08901649024106,7.33438001703144,6.88344164347074,7.29459133701138,2772848.95966317,0.0,1.0
2000-04-18,11.75,11.88,10.5,11.0,1668300,7.79194983726216,7.87815864397229,6.96301900351086,7.29459133701138,2515740.65662719,0.0,1.0
2000-04-19,12.06,12.44,12.0,12.0,1836700,7.99752468403248,8.24951965749287,7.95773600401241,7.95773600401241,2769682.22983106,0.0,1.0
2000-04-20,11.13,12.0,11.06,11.94,1513500,7.38080014372152,7.95773600401241,7.33438001703144,7.91794732399235,2282307.42900272,0.0,1.0
2000-04-24,11.25,11.25,10.75,11.13,1140400,7.46037750376164,7.46037750376164,7.12880517026112,7.38080014372152,1719685.095497,0.0,1.0
2000-04-25,11.0,11.5,10.88,11.5,1160100,7.29459133701138,7.6261636705119,7.21501397697126,7.6261636705119,1749392.03725541,0.0,1.0
2000-04-26,10.75,11.31,10.75,11.13,1252600,7.12880517026112,7.5001661837817,7.12880517026112,7.38080014372152,1888878.94652713,0.0,1.0
2000-04-27,10.31,10.63,10.06,10.5,1909400,6.83702151678067,7.049227810221,6.67123535003041,6.96301900351086,2879311.4006857,0.0,1.0
2000-04-28,11.0,11.5,10.38,10.5,1389900,7.29459133701138,7.6261636705119,6.88344164347074,6.96301900351086,2095922.75888397,0.0,1.0
2000-05-01,10.75,11.06,10.75,11.06,849600,7.12880517026112,7.33438001703144,7.12880517026112,7.33438001703144,1281168.41207844,0.0,1.0
2000-05-02,10.13,10.56,10.06,10.56,1751300,6.71765547672048,7.00280768353093,6.67123535003041,7.00280768353093,2640901.88332506,0.0,1.0
2000-05-03,10.0,10.13,9.688,10.13,1306600,6.63144667001035,6.71765547672048,6.42454553390602,6.71765547672048,1970309.14221008,0.0,1.0
2000-05-04,10.25,10.5,9.875,9.938,965900,6.7972328367606,6.96301900351086,6.54855358663522,6.59033170065628,1456544.92611413,0.0,1.0
2000-05-05,10.5,10.69,10.31,10.38,868100,6.96301900351086,7.08901649024106,6.83702151678067,6.88344164347074,1309065.79393278,0.0,1.0
2000-05-08,11.94,12.5,10.63,10.75,4687700,7.91794732399235,8.28930833751293,7.049227810221,7.12880517026112,7068894.96857356,0.0,1.0
2000-05-09,10.88,12.69,10.5,12.63,2076600,7.21501397697126,8.41530582424313,6.96301900351086,8.37551714422307,3131443.4139855,0.0,1.0
2000-05-10,10.0,10.25,9.5,10.25,6762500,6.63144667001035,6.7972328367606,6.29987433650983,6.7972328367606,10197624.042703,0.0,1.0
2000-05-11,9.875,10.31,9.563,10.0,2971000,6.54855358663522,6.83702151678067,6.34165245053089,6.63144667001035,4480168.72914906,0.0,1.0
2000-05-12,9.75,10.06,9.563,10.0,2074900,6.46566050326009,6.67123535003041,6.34165245053089,6.63144667001035,3128879.87078808,0.0,1.0
2000-05-15,9.625,9.813,9.5,9.75,1361100,6.38276741988496,6.50743861728115,6.29987433650983,6.46566050326009,2052493.3211864,0.0,1.0
2000-05-16,9.438,9.938,9.188,9.813,1563600,6.25875936715576,6.59033170065628,6.09297320040551,6.50743861728115,2357856.55499747,0.0,1.0
2000-05-17,9.313,9.563,8.875,9.25,1828100,6.17586628378064,6.34165245053089,5.88540891963418,6.13408816975957,2756713.71718525,0.0,1.0
2000-05-18,9.125,9.25,9.063,9.063,1366900,6.05119508638444,6.13408816975957,6.01008011703038,6.01008011703038,2061239.52738938,0.0,1.0
2000-05-19,9.0,9.25,8.875,9.188,1519600,5.96830200300931,6.13408816975957,5.88540891963418,6.09297320040551,2291506.02518173,0.0,1.0
2000-05-22,8.938,9.188,8.75,9.063,1244300,5.92718703365525,6.09297320040551,5.80251583625905,6.01008011703038,1876362.82385734,0.0,1.0
2000-05-23,8.438,8.938,8.313,8.938,3321900,5.59561470015473,5.92718703365525,5.5127216167796,5.92718703365525,5009314.20442957,0.0,1.0
2000-05-24,8.188,8.563,8.0,8.563,2028700,5.42982853340447,5.67850778352986,5.30515733600828,5.67850778352986,3059211.81448155,0.0,1.0
2000-05-25,8.875,9.125,8.313,8.313,2268700,5.88540891963418,6.05119508638444,5.5127216167796,5.5127216167796,3421123.79529467,0.0,1.0
2000-05-26,8.625,9.063,8.563,8.875,1009400,5.71962275288392,6.01008011703038,5.67850778352986,5.88540891963418,1522141.47263651,0.0,1.0
2000-05-30,9.188,9.375,8.625,8.625,1428100,6.09297320040551,6.2169812531347,5.71962275288392,5.71962275288392,2153527.08249672,0.0,1.0
2000-05-31,9.063,9.375,9.0,9.188,2077800,6.01008011703038,6.2169812531347,5.96830200300931,6.09297320040551,3133252.97388957,0.0,1.0
2000-06-01,8.688,9.125,8.375,8.813,2819100,5.76140086690499,6.05119508638444,5.55383658613366,5.84429395028012,4251108.60462609,0.0,1.0
2000-06-02,9.188,9.438,8.75,9.0,1648500,6.09297320040551,6.25875936715576,5.80251583625905,5.96830200300931,2485882.9182101,0.0,1.0
2000-06-05,9.188,9.438,8.813,9.438,1173500,6.09297320040551,6.25875936715576,5.84429395028012,6.25875936715576,1769598.78951747,0.0,1.0
2000-06-06,8.813,8.938,8.625,8.938,1001700,5.84429395028012,5.92718703365525,5.71962275288392,5.92718703365525,1510530.12991875,0.0,1.0
2000-06-07,9.625,9.75,8.625,8.875,1680800,6.38276741988496,6.46566050326009,5.71962275288392,5.88540891963418,2534590.2389612,0.0,1.0
2000-06-08,9.438,9.813,9.125,9.625,1050200,6.25875936715576,6.50743861728115,6.05119508638444,6.38276741988496,1583666.50937474,0.0,1.0
2000-06-09,9.063,9.375,9.0,9.375,853700,6.01008011703038,6.2169812531347,5.96830200300931,6.2169812531347,1287351.07508399,0.0,1.0
2000-06-12,8.875,9.375,8.875,9.188,674500,5.88540891963418,6.2169812531347,5.88540891963418,6.09297320040551,1017123.46274353,0.0,1.0
2000-06-13,9.125,9.438,8.875,9.375,933900,6.05119508638444,6.25875936715576,5.88540891963418,6.2169812531347,1408289.99533905,0.0,1.0
2000-06-14,9.938,10.13,9.125,9.375,2573200,6.59033170065628,6.71765547672048,6.05119508638444,6.2169812531347,3880299.62095132,0.0,1.0
2000-06-15,9.625,10.13,9.625,10.06,663700,6.38276741988496,6.71765547672048,6.38276741988496,6.67123535003041,1000837.42360694,0.0,1.0
2000-06-16,10.13,10.44,9.625,9.688,1487500,6.71765547672048,6.9232303234908,6.38276741988496,6.42454553390602,2243100.29774797,0.0,1.0
2000-06-19,10.06,10.19,9.938,10.19,754500,6.67123535003041,6.75744415674054,6.59033170065628,6.75744415674054,1137760.78968124,0.0,1.0
2000-06-20,10.56,10.56,10.0,10.06,1182100,7.00280768353093,7.00280768353093,6.63144667001035,6.67123535003041,1782567.30216328,0.0,1.0
2000-06-21,10.38,10.56,10.13,10.5,731500,6.88344164347074,7.00280768353093,6.71765547672048,6.96301900351086,1103077.55818665,0.0,1.0
2000-06-22,10.63,10.94,10.31,10.5,1227200,7.049227810221,7.25480265699132,6.83702151678067,6.96301900351086,1850576.59522441,0.0,1.0
2000-06-23,10.88,10.94,10.5,10.75,889600,7.21501397697126,7.25480265699132,6.96301900351086,7.12880517026112,1341487.07554729,0.0,1.0
2000-06-26,11.56,11.94,10.94,10.94,1795900,7.66595235053196,7.91794732399235,7.25480265699132,7.25480265699132,2708157.19309283,0.0,1.0
2000-06-27,11.94,12.0,11.5,11.69,1461100,7.91794732399235,7.95773600401241,7.6261636705119,7.75216115724209,2203289.97985853,0.0,1.0
2000-06-28,12.0,12.38,11.75,12.06,1650600,7.95773600401241,8.20973097747281,7.79194983726216,7.99752468403248,2489049.64804222,0.0,1.0
2000-06-29,12.25,12.25,11.44,12.0,1119700,8.12352217076267,8.12352217076267,7.58637499049184,7.95773600401241,1688470.18715187,0.0,1.0
2000-06-30,12.19,12.75,12.19,12.19,2283700,8.08373349074261,8.45509450426319,8.08373349074261,8.08373349074261,3443743.29409549,0.0,1.0
2000-07-03,11.56,12.19,11.56,12.19,553800,7.66595235053196,8.08373349074261,7.66595235053196,8.08373349074261,835111.89572627,0.0,1.0
2000-07-05,11.63,11.94,11.38,11.94,816400,7.71237247722203,7.91794732399235,7.54658631047177,7.91794732399235,1231103.92139929,0.0,1.0
2000-07-06,14.38,14.38,12.75,13.0,4111000,9.53602031147488,9.53602031147488,8.45509450426319,8.62088067101345,6199250.63801137,0.0,1.0
2000-07-07,14.88,15.0,13.94,14.0,1960800,9.8675926449754,9.94717000501552,9.24423665799442,9.28402533801449,2956820.88324317,0.0,1.0
2000-07-10,15.44,15.63,14.88,14.94,3124000,10.238953658496,10.3649511452262,9.8675926449754,9.90738132499546,4710887.61691741,0.0,1.0
2000-07-11,16.5,16.69,15.88,16.5,3046800,10.9418870055171,11.0678844922473,10.5307373119764,10.9418870055171,4594472.59642252,0.0,1.0
2000-07-12,15.0,16.63,14.81,16.63,2661300,9.94717000501552,11.0280958122272,9.82117251828532,11.0280958122272,4013151.47724146,0.0,1.0
2000-07-13,14.5,15.13,14.13,15.0,1356800,9.615597671515,10.0333788117257,9.37023414472462,9.94717000501552,2046009.06486349,0.0,1.0
2000-07-14,14.94,15.25,14.56,14.81,1240000,9.90738132499546,10.1129561717658,9.65538635153506,9.82117251828532,1869878.56753444,0.0,1.0
2000-07-17,15.0,15.56,14.69,14.81,859600,9.94717000501552,10.3185310185361,9.7415951582452,9.82117251828532,1296248.07794565,0.0,1.0
2000-07-18,14.19,15.5,14.06,15.31,907000,9.41002282474468,10.278742338516,9.32381401803455,10.1527448517858,1367725.69415624,0.0,1.0
2000-07-19,14.06,14.75,13.75,14.13,1160900,9.32381401803455,9.78138383826526,9.11823917126423,9.37023414472462,1750598.41052479,0.0,1.0
2000-07-20,15.06,15.5,13.94,14.06,1548700,9.98695868503558,10.278742338516,9.24423665799442,9.32381401803455,2335387.85285532,0.0,1.0
2000-07-21,14.81,15.25,14.69,15.13,389300,9.82117251828532,10.1129561717658,9.7415951582452,10.0333788117257,587051.392210612,0.0,1.0
2000-07-24,14.0,14.75,13.75,14.69,683100,9.28402533801449,9.78138383826526,9.11823917126423,9.7415951582452,1030091.97538934,0.0,1.0
2000-07-25,14.31,14.75,14.06,14.13,1075500,9.48960018478481,9.78138383826526,9.32381401803455,9.37023414472462,1621818.06401878,0.0,1.0
2000-07-26,14.25,14.5,14.06,14.38,459700,9.44981150476474,9.615597671515,9.32381401803455,9.53602031147488,693212.239915793,0.0,1.0
2000-07-27,14.75,15.19,14.13,14.25,1676300,9.78138383826526,10.0731674917457,9.37023414472462,9.44981150476474,2527804.38932096,0.0,1.0
2000-07-28,15.56,15.63,14.81,15.25,1884800,10.3185310185361,10.3649511452262,9.82117251828532,10.1129561717658,2842215.42265235,0.0,1.0
2000-07-31,16.0,16.69,15.75,16.63,2107100,10.6103146720166,11.0678844922473,10.4445285052663,11.0280958122272,3177436.39488049,0.0,1.0
2000-08-01,15.56,15.88,15.5,15.56,683900,10.3185310185361,10.5307373119764,10.278742338516,10.3185310185361,1031298.34865871,0.0,1.0
2000-08-02,15.94,16.25,15.31,15.31,774600,10.5705259919965,10.7761008387668,10.1527448517858,10.1527448517858,1168070.91807434,0.0,1.0
2000-08-03,18.88,19.13,16.38,16.94,5829800,12.5201713129795,12.6859574797298,10.8623096454769,11.2336706589975,8791143.60726801,0.0,1.0
2000-08-04,19.63,19.88,18.88,19.75,3101300,13.0175298132303,13.1833159799806,12.5201713129795,13.0971071732704,4676656.77539885,0.0,1.0
2000-08-07,19.5,19.63,18.25,19.63,1984100,12.9313210065202,13.0175298132303,12.1023901727689,13.0175298132303,2991956.50471378,0.0,1.0
2000-08-08,19.94,21.5,18.5,19.25,3660400,13.2231046600006,14.2576103405222,12.2681763395191,12.7655348397699,5519760.89403475,0.0,1.0
2000-08-09,19.5,21.25,19.31,21.0,2513700,12.9313210065202,14.091824173772,12.80532351979,13.9260380070217,3790575.60904139,0.0,1.0
2000-08-10,18.0,18.81,17.31,18.5,1574500,11.9366040060186,12.4737511862895,11.4790341857879,12.2681763395191,2374293.39079273,0.0,1.0
2000-08-11,18.81,19.0,17.94,18.0,749700,12.4737511862895,12.5997486730197,11.8968153259986,11.9366040060186,1130522.55006497,0.0,1.0
2000-08-14,19.5,19.63,18.81,18.94,694700,12.9313210065202,13.0175298132303,12.4737511862895,12.5599599929996,1047584.3877953,0.0,1.0
2000-08-15,19.5,19.56,18.5,19.5,894100,12.9313210065202,12.9711096865402,12.2681763395191,12.9313210065202,1348272.92518753,0.0,1.0
2000-08-16,19.69,20.0,18.94,19.5,1783600,13.0573184932504,13.2628933400207,12.5599599929996,12.9313210065202,2689609.20407615,0.0,1.0
2000-08-17,20.13,20.75,19.88,20.56,1512000,13.3491021467308,13.7602518402715,13.1833159799806,13.6342543535413,2280045.47912265,0.0,1.0
2000-08-18,21.75,22.06,20.13,20.13,2469200,14.4233965072725,14.6289713540428,13.3491021467308,13.3491021467308,3723471.0959323,0.0,1.0
2000-08-21,22.5,23.06,21.56,21.56,2108900,14.9207550075233,15.2921160210439,14.2973990205423,14.2973990205423,3180150.7347366,0.0,1.0
2000-08-22,23.5,23.5,22.25,22.25,3333700,15.5838996745243,15.5838996745243,14.754968840773,14.754968840773,5027108.21015289,0.0,1.0
2000-08-23,24.44,24.44,22.81,23.44,2108000,16.2072556615053,16.2072556615053,15.1263298542936,15.5441109945043,3178793.56480855,0.0,1.0
2000-08-24,22.31,23.88,21.75,23.75,1728700,14.7947575207931,15.8358946479847,14.4233965072725,15.7496858412746,2606821.83846515,0.0,1.0
2000-08-25,23.13,23.19,22.06,22.31,939400,15.3385361477339,15.378324827754,14.6289713540428,14.7947575207931,1416583.81156602,0.0,1.0
2000-08-28,23.25,23.38,22.19,23.13,1150400,15.4181135077741,15.5043223144842,14.715180160753,15.3385361477339,1734764.76136421,0.0,1.0
2000-08-29,24.0,24.75,23.88,24.0,3042600,15.9154720080248,16.4128305082756,15.8358946479847,15.9154720080248,4588139.13675831,0.0,1.0
2000-08-30,25.19,25.5,24.63,24.69,3110000,16.7046141617561,16.9101890085264,16.3332531482355,16.3730418282555,4689776.08470331,0.0,1.0
2000-08-31,23.19,23.69,21.06,21.88,4649600,15.378324827754,15.7098971612545,13.9658266870418,14.5096053139826,7011441.44161947,0.0,1.0
2000-09-01,24.0,24.44,23.5,23.88,1208800,15.9154720080248,16.2072556615053,15.5838996745243,15.8358946479847,1822830.01002874,0.0,1.0
2000-09-05,23.44,24.0,23.13,24.0,629600,15.5441109945043,15.9154720080248,15.3385361477339,15.9154720080248,949415.762999743,0.0,1.0
2000-09-06,23.81,23.81,22.75,23.06,607500,15.7894745212946,15.7894745212946,15.0865411742735,15.2921160210439,916089.701433207,0.0,1.0
2000-09-07,23.69,23.75,23.06,23.69,574400,15.7098971612545,15.7496858412746,15.2921160210439,15.7098971612545,866176.00741273,0.0,1.0
2000-09-08,24.63,24.75,24.31,24.75,1418600,16.3332531482355,16.4128305082756,16.1210468547951,16.4128305082756,2139201.39992287,0.0,1.0
2000-09-11,25.13,25.13,24.13,24.13,846200,16.664825481736,16.664825481736,16.001680814735,16.001680814735,1276041.32568359,0.0,1.0
2000-09-12,24.81,25.13,24.56,24.56,962100,16.4526191882957,16.664825481736,16.2868330215454,16.2868330215454,1450814.65308458,0.0,1.0
2000-09-13,24.31,24.75,23.94,24.56,624300,16.1210468547951,16.4128305082756,15.8756833280048,16.2868330215454,941423.540090126,0.0,1.0
2000-09-14,24.88,25.19,24.44,24.5,1102500,16.4990393149857,16.7046141617561,16.2072556615053,16.2470443415253,1662533.16186027,0.0,1.0
2000-09-15,25.5,25.56,24.44,24.63,1286200,16.9101890085264,16.9499776885464,16.2072556615053,16.3332531482355,1939546.62384097,0.0,1.0
2000-09-18,24.0,25.25,23.88,25.25,918400,15.9154720080248,16.7444028417761,15.8358946479847,16.7444028417761,1384916.51324487,0.0,1.0
2000-09-19,24.56,24.63,23.25,24.13,1337800,16.2868330215454,16.3332531482355,15.4181135077741,16.001680814735,2017357.69971579,0.0,1.0
2000-09-20,24.38,25.38,24.19,24.56,1226800,16.1674669814852,16.8306116484863,16.041469494755,16.2868330215454,1849973.40858972,0.0,1.0
2000-09-21,24.69,24.94,24.13,24.13,605700,16.3730418282555,16.5388279950058,16.001680814735,16.001680814735,913375.361577109,0.0,1.0
2000-09-22,25.5,25.56,24.25,24.75,1198600,16.9101890085264,16.9499776885464,16.0812581747751,16.4128305082756,1807448.75084418,0.0,1.0
2000-09-25,25.94,26.56,25.44,25.5,1435400,17.2019726620068,17.6131223555475,16.8704003285063,16.9101890085264,2164535.2385798,0.0,1.0
2000-09-26,22.19,25.31,20.56,25.31,3551500,14.715180160753,16.7841915217962,13.6342543535413,16.7841915217962,5355543.33274077,0.0,1.0
2000-09-27,19.0,22.38,18.94,21.69,2587400,12.5997486730197,14.8411776474832,12.5599599929996,14.3836078272524,3901712.74648274,0.0,1.0
2000-09-28,20.38,20.5,17.0,18.5,3510600,13.5148883134811,13.5944656735212,11.2734593390176,12.2681763395191,5293867.49934388,0.0,1.0
2000-09-29,19.06,20.44,18.5,20.44,1800300,12.6395373530397,13.5546769935011,12.2681763395191,13.5546769935011,2714792.24607441,0.0,1.0
2000-10-02,18.69,19.81,18.5,19.19,1346900,12.3941738262493,13.1368958532905,12.2681763395191,12.7257461597499,2031080.19565496,0.0,1.0
2000-10-03,19.19,19.63,18.0,18.38,1387200,12.7257461597499,13.0175298132303,11.9366040060186,12.188598979479,2091851.24909982,0.0,1.0
2000-10-04,19.94,20.13,19.06,19.31,1460300,13.2231046600006,13.3491021467308,12.6395373530397,12.80532351979,2202083.60658916,0.0,1.0
2000-10-05,23.13,25.25,22.69,24.5,4429700,15.3385361477339,16.7444028417761,15.0467524942535,16.2470443415253,6679839.58919947,0.0,1.0
2000-10-06,22.63,23.81,22.56,23.81,1434200,15.0069638142334,15.7894745212946,14.9605436875433,15.7894745212946,2162725.67867573,0.0,1.0
2000-10-09,22.94,23.0,22.0,23.0,603100,15.2125386610037,15.2523273410238,14.5891826740228,15.2523273410238,909454.648451633,0.0,1.0
2000-10-10,22.81,23.19,22.63,22.88,668000,15.1263298542936,15.378324827754,15.0069638142334,15.1727499809837,1007321.67992985,0.0,1.0
2000-10-11,21.0,22.81,20.0,22.19,1527800,13.9260380070217,15.1263298542936,13.2628933400207,14.715180160753,2303871.35119285,0.0,1.0
2000-10-12,22.25,23.0,20.94,21.0,2190900,14.754968840773,15.2523273410238,13.8862493270017,13.9260380070217,3303803.99484776,0.0,1.0
2000-10-13,21.44,22.0,21.0,22.0,1332200,14.2178216605022,14.5891826740228,13.9260380070217,14.5891826740228,2008913.08683015,0.0,1.0
2000-10-16,23.38,23.63,21.25,21.31,1052900,15.5043223144842,15.6701084812344,14.091824173772,14.131612853792,1587738.01915888,0.0,1.0
2000-10-17,23.31,24.69,23.06,23.38,1719800,15.4579021877941,16.3730418282555,15.2921160210439,15.5043223144842,2593400.93584334,0.0,1.0
2000-10-18,23.25,24.31,21.75,22.5,758000,15.4181135077741,16.1210468547951,14.4233965072725,14.9207550075233,1143038.67273476,0.0,1.0
2000-10-19,23.94,24.63,23.38,23.5,1486200,15.8756833280048,16.3332531482355,15.5043223144842,15.5838996745243,2241139.94118523,0.0,1.0
2000-10-20,22.63,24.44,22.5,24.44,882900,15.0069638142334,16.2072556615053,14.9207550075233,16.2072556615053,1331383.69941626,0.0,1.0
2000-10-23,21.94,23.25,21.31,22.69,1192700,14.5493939940027,15.4181135077741,14.131612853792,15.0467524942535,1798551.74798252,0.0,1.0
2000-10-24,23.19,23.63,22.0,22.19,677200,15.378324827754,15.6701084812344,14.5891826740228,14.715180160753,1021194.97252768,0.0,1.0
2000-10-25,21.94,22.94,21.63,22.94,893000,14.5493939940027,15.2125386610037,14.3438191472324,15.2125386610037,1346614.16194214,0.0,1.0
2000-10-26,21.81,22.0,21.06,21.69,762900,14.4631851872926,14.5891826740228,13.9658266870418,14.3836078272524,1150427.7090097,0.0,1.0
2000-10-27,22.81,23.06,21.81,21.81,728500,15.1263298542936,15.2921160210439,14.4631851872926,14.4631851872926,1098553.65842649,0.0,1.0
2000-10-30,23.0,23.75,22.69,23.13,1465100,15.2523273410238,15.7496858412746,15.0467524942535,15.3385361477339,2209321.84620541,0.0,1.0
2000-10-31,23.56,24.0,22.81,23.0,896100,15.6236883545444,15.9154720080248,15.1263298542936,15.2523273410238,1351288.85836098,0.0,1.0
2000-11-01,24.31,24.56,23.38,23.38,1525000,16.1210468547951,16.2868330215454,15.5043223144842,15.5043223144842,2299649.04475003,0.0,1.0
2000-11-02,24.44,24.5,21.0,22.5,5287900,16.2072556615053,16.2470443415253,13.9260380070217,14.9207550075233,7973976.51392369,0.0,1.0
2000-11-03,22.75,24.25,22.31,24.25,1912200,15.0865411742735,16.0812581747751,14.7947575207931,16.0812581747751,2883533.70712853,0.0,1.0
2000-11-06,22.13,22.75,21.75,22.75,973800,14.6753914807329,15.0865411742735,14.4233965072725,15.0865411742735,1468457.86214923,0.0,1.0
2000-11-07,21.94,22.13,21.19,22.13,1272600,14.5493939940027,14.6753914807329,14.0520354937519,14.6753914807329,1919038.27826156,0.0,1.0
2000-11-08,24.63,24.69,22.38,22.5,3087900,16.3332531482355,16.3730418282555,14.8411776474832,14.9207550075233,4656450.02313678,0.0,1.0
2000-11-09,25.5,25.5,23.75,24.63,1678000,16.9101890085264,16.9101890085264,15.7496858412746,16.3332531482355,2530367.93251838,0.0,1.0
2000-11-10,25.5,25.5,24.5,25.13,1464700,16.9101890085264,16.9101890085264,16.2470443415253,16.664825481736,2208718.65957072,0.0,1.0
2000-11-13,25.5,26.25,24.75,25.0,1704400,16.9101890085264,17.4075475087772,16.4128305082756,16.5786166750259,2570178.25040782,0.0,1.0
2000-11-14,26.75,27.5,25.44,25.5,2265500,17.7391198422777,18.2364783425285,16.8704003285063,16.9101890085264,3416298.30221716,0.0,1.0
2000-11-15,28.31,28.56,27.06,27.75,2472900,18.7736255227993,18.9394116895495,17.944694689048,18.4022645092787,3729050.57230316,0.0,1.0
2000-11-16,28.38,29.88,27.88,28.0,2666800,18.8200456494894,19.8147626499909,18.4884733159888,18.568050676029,4021445.29346842,0.0,1.0
2000-11-17,28.44,29.38,27.56,29.0,1574900,18.8598343295094,19.4831903164904,18.2762670225485,19.23119534303,2374896.57742742,0.0,1.0
2000-11-20,27.25,28.5,27.0,28.44,1205500,18.0706921757782,18.8996230095295,17.9049060090279,18.8598343295094,1817853.72029256,0.0,1.0
2000-11-21,27.44,27.75,26.94,27.44,1071600,18.1966896625084,18.4022645092787,17.8651173290079,18.1966896625084,1615936.99433057,0.0,1.0
2000-11-22,27.5,28.0,26.63,27.75,1191800,18.2364783425285,18.568050676029,17.6595424822376,18.4022645092787,1797194.57805447,0.0,1.0
2000-11-24,28.94,29.0,27.5,27.56,393400,19.1914066630099,19.23119534303,18.2364783425285,18.2762670225485,593234.055216171,0.0,1.0
2000-11-27,29.63,31.31,29.5,30.13,2039500,19.6489764832407,20.7630595238024,19.5627676765305,19.9805488167412,3075497.85361814,0.0,1.0
2000-11-28,28.0,29.25,27.5,29.06,1122900,18.568050676029,19.3969815097803,18.2364783425285,19.2709840230501,1693295.68022937,0.0,1.0
2000-11-29,28.19,28.25,26.75,28.19,1323900,18.6940481627592,18.7338368427792,17.7391198422777,18.6940481627592,1996396.96416036,0.0,1.0
2000-11-30,20.88,22.0,18.75,21.31,4903200,13.8464606469816,14.5891826740228,12.4339625062694,14.131612853792,7393861.768012,0.0,1.0
2000-12-01,20.5,21.38,20.06,21.25,1811100,13.5944656735212,14.1780329804821,13.3026820200408,14.091824173772,2731078.28521099,0.0,1.0
2000-12-04,19.88,20.38,19.31,20.13,1743300,13.1833159799806,13.5148883134811,12.80532351979,13.3491021467308,2628838.15063128,0.0,1.0
2000-12-05,17.63,20.13,17.63,20.0,3113600,11.6912404792282,13.3491021467308,11.6912404792282,13.2628933400207,4695204.76441553,0.0,1.0
2000-12-06,18.25,19.38,17.81,17.81,3002100,12.1023901727689,12.8517436464801,11.8106065192884,11.8106065192884,4527066.48999608,0.0,1.0
2000-12-07,18.44,18.94,17.56,18.94,1044900,12.2283876594991,12.5599599929996,11.6448203525382,12.5599599929996,1575674.28646511,0.0,1.0
2000-12-08,20.69,20.81,18.88,19.0,2050400,13.7204631602514,13.8000405202915,12.5201713129795,12.5997486730197,3091934.68941341,0.0,1.0
2000-12-11,19.19,20.0,18.56,20.0,1869400,12.7257461597499,13.2628933400207,12.3079650195392,13.2628933400207,2818992.73721684,0.0,1.0
2000-12-12,19.75,20.56,19.25,19.31,948000,13.0971071732704,13.6342543535413,12.7655348397699,12.80532351979,1429552.32421182,0.0,1.0
2000-12-13,19.44,20.38,19.44,20.0,1363000,12.8915323265001,13.5148883134811,12.8915323265001,13.2628933400207,2055358.45770117,0.0,1.0
2000-12-14,18.13,19.13,17.63,18.88,2106400,12.0228128127288,12.6859574797298,11.6912404792282,12.5201713129795,3176380.81826979,0.0,1.0
2000-12-15,18.0,18.0,16.25,17.88,2596700,11.9366040060186,11.9366040060186,10.7761008387668,11.8570266459785,3915736.83573927,0.0,1.0
2000-12-18,18.0,18.69,17.81,18.13,1582100,11.9366040060186,12.3941738262493,11.8106065192884,12.0228128127288,2385753.93685181,0.0,1.0
2000-12-19,15.94,18.06,15.63,18.06,1750200,10.5705259919965,11.9763926860387,10.3649511452262,11.9763926860387,2639243.12007966,0.0,1.0
2000-12-20,15.56,15.94,14.75,15.81,1685000,10.3185310185361,10.5705259919965,9.78138383826526,10.4843171852864,2540923.69862543,0.0,1.0
2000-12-21,16.44,17.69,15.69,15.69,1124200,10.902098325497,11.7310291592483,10.4047398252462,10.4047398252462,1695256.03679212,0.0,1.0
2000-12-22,17.13,17.31,16.69,17.31,674200,11.3596681457277,11.4790341857879,11.0678844922473,11.4790341857879,1016671.07276752,0.0,1.0
2000-12-26,16.81,17.56,16.62,17.19,764900,11.1474618522874,11.6448203525382,11.0214643655572,11.3994568257478,1153443.64218314,0.0,1.0
2000-12-27,20.94,20.94,15.88,16.81,2332800,13.8862493270017,13.8862493270017,10.5307373119764,11.1474618522874,3517784.4535035,0.0,1.0
2000-12-28,19.88,20.25,19.0,20.19,1090100,13.1833159799806,13.428679506771,12.5997486730197,13.3888908267509,1643834.37618491,0.0,1.0
2000-12-29,20.0,20.69,19.75,19.88,1231100,13.2628933400207,13.7204631602514,13.0971071732704,13.1833159799806,1856457.66491262,0.0,1.0
2001-01-02,17.81,20.75,17.75,20.5,1430600,11.8106065192884,13.7602518402715,11.7708178392684,13.5944656735212,2157296.99896353,0.0,1.0
2001-01-03,20.25,21.81,17.94,18.06,2924600,13.428679506771,14.4631851872926,11.8968153259986,11.9763926860387,4410199.07952517,0.0,1.0
2001-01-04,22.75,23.75,20.06,20.25,5994600,15.0865411742735,15.7496858412746,13.3026820200408,13.428679506771,9039656.50075968,0.0,1.0
2001-01-05,22.31,22.44,21.63,22.38,2215900,14.7947575207931,14.8809663275032,14.3438191472324,14.8411776474832,3341503.15951578,0.0,1.0
2001-01-08,20.56,22.13,20.13,22.06,1512400,13.6342543535413,14.6753914807329,13.3491021467308,14.6289713540428,2280648.66575733,0.0,1.0
2001-01-09,20.75,21.25,20.56,20.69,880200,13.7602518402715,14.091824173772,13.6342543535413,13.7204631602514,1327312.18963211,0.0,1.0
2001-01-10,21.13,21.44,20.63,21.0,730000,14.0122468137319,14.2178216605022,13.6806744802313,13.9260380070217,1100815.60830656,0.0,1.0
2001-01-11,22.69,23.13,20.88,21.63,1070000,15.0467524942535,15.3385361477339,13.8464606469816,14.3438191472324,1613524.24779182,0.0,1.0
2001-01-12,23.63,24.75,21.81,22.63,1190400,15.6701084812344,16.4128305082756,14.4631851872926,15.0069638142334,1795083.42483307,0.0,1.0
2001-01-16,24.13,25.0,23.38,23.5,1294000,16.001680814735,16.5786166750259,15.5043223144842,15.5838996745243,1951308.76321739,0.0,1.0
2001-01-17,24.75,24.81,24.13,24.13,1069000,16.4128305082756,16.4526191882957,16.001680814735,16.001680814735,1612016.2812051,0.0,1.0
2001-01-18,24.0,24.81,24.0,24.25,1560100,15.9154720080248,16.4526191882957,15.9154720080248,16.0812581747751,2352578.67194394,0.0,1.0
2001-01-19,22.94,24.31,22.81,24.06,1857200,15.2125386610037,16.1210468547951,15.1263298542936,15.9552606880449,2800595.54485885,0.0,1.0
2001-01-22,25.13,25.25,23.56,24.0,1667700,16.664825481736,16.7444028417761,15.6236883545444,15.9154720080248,2514835.87667515,0.0,1.0
2001-01-23,26.5,27.19,26.19,26.19,2099300,17.5733336755274,18.0309034957581,17.3677588287571,17.3677588287571,3165674.25550408,0.0,1.0
2001-01-24,26.25,28.81,26.19,27.0,2144800,17.4075475087772,19.1051978562998,17.3677588287571,17.9049060090279,3234286.73519989,0.0,1.0
2001-01-25,27.31,28.0,26.63,26.88,1641300,18.1104808557983,18.568050676029,17.6595424822376,17.8253286489878,2475025.5587857,0.0,1.0
2001-01-26,27.25,28.25,26.81,27.25,1010500,18.0706921757782,18.7338368427792,17.7789085222977,18.0706921757782,1523800.2358819,0.0,1.0
2001-01-29,30.0,30.0,26.97,27.0,2092100,19.894340010031,19.894340010031,17.8850116690179,17.9049060090279,3154816.89607969,0.0,1.0
2001-01-30,28.96,29.96,28.56,29.95,1317500,19.20466955635,19.867814223351,18.9394116895495,19.861182776681,1986745.97800534,0.0,1.0
2001-01-31,29.81,31.0,29.0,29.0,2743300,19.7683425233008,20.5574846770321,19.23119534303,19.23119534303,4136804.73735262,0.0,1.0
2001-02-01,30.18,30.68,28.8,30.5,1561600,20.0137060500912,20.3452783835917,19.0985664096298,20.2259123435316,2354840.62182402,0.0,1.0
2001-02-02,29.86,30.55,29.58,30.12,2089100,19.8014997566509,20.2590695768816,19.6158192498906,19.9739173700712,3150292.99631952,0.0,1.0
2001-02-05,29.47,30.19,28.78,29.61,1439200,19.5428733365205,20.0203374967612,19.0853035162898,19.6357135899006,2170265.51160933,0.0,1.0
2001-02-06,30.48,30.54,28.75,29.0,1928800,20.2126494501915,20.2524381302116,19.0654091762797,19.23119534303,2908565.9524681,0.0,1.0
2001-02-07,31.15,31.75,30.33,30.48,2549100,20.6569563770822,21.0548431772828,20.1131777501414,20.2126494501915,3843957.62621134,0.0,1.0
2001-02-08,29.86,31.72,28.77,31.7,3322400,19.8014997566509,21.0349488372728,19.0786720696198,21.0216859439328,5010068.18772293,0.0,1.0
2001-02-09,29.26,29.95,29.11,29.86,1868300,19.4036129564503,19.861182776681,19.3041412564001,19.8014997566509,2817333.97397145,0.0,1.0
2001-02-12,30.52,30.83,29.01,29.03,1367300,20.2391752368716,20.4447500836419,19.2378267897,19.25108968304,2061842.71402407,0.0,1.0
2001-02-13,30.18,31.2,30.0,30.6,1160500,20.0137060500912,20.6901136104323,19.894340010031,20.2922268102317,1749995.2238901,0.0,1.0
2001-02-14,30.9,31.0,29.97,30.0,754300,20.491170210332,20.5574846770321,19.874445670021,19.894340010031,1137459.19636389,0.0,1.0
2001-02-15,30.9,31.49,30.45,30.45,1011600,20.491170210332,20.8824255638626,20.1927551101815,20.1927551101815,1525458.99912729,0.0,1.0
2001-02-16,30.34,31.12,30.22,30.8,889300,20.1198091968114,20.6370620370722,20.0402318367713,20.4248557436319,1341034.68557127,0.0,1.0
2001-02-20,27.9,29.85,26.28,29.84,3286200,18.5017362093289,19.7948683099809,17.4274418487872,19.7882368633109,4955479.79728361,0.0,1.0
2001-02-21,28.71,30.62,28.51,28.7,3219300,19.0388833895997,20.3054897035717,18.9062544561995,19.0322519429297,4854596.83263196,0.0,1.0
2001-02-22,28.18,28.64,27.01,28.01,1168600,18.6874167160892,18.9924632629096,17.9115374556979,18.574682122699,1762209.75324254,0.0,1.0
2001-02-23,28.21,28.6,26.6,27.93,1328500,18.7073110560992,18.9659374762296,17.6396481422275,18.5216305493389,2003333.61045928,0.0,1.0
2001-02-26,30.45,30.95,28.5,28.5,1316600,20.1927551101815,20.524327443682,18.8996230095295,18.8996230095295,1985388.8080773,0.0,1.0
2001-02-27,29.39,29.95,29.22,29.95,741800,19.4898217631604,19.861182776681,19.3770871697702,19.861182776681,1118609.61402988,0.0,1.0
2001-02-28,28.36,29.57,28.08,29.4,805300,18.8067827561493,19.6091878032206,18.6211022493891,19.4964532098304,1214365.49228669,0.0,1.0
2001-03-01,28.84,28.84,27.4,28.11,1069300,19.1250921963098,19.1250921963098,18.1701638758283,18.6409965893991,1612468.67118112,0.0,1.0
2001-03-02,28.75,29.13,26.75,27.0,1390800,19.0654091762797,19.3174041497401,17.7391198422777,17.9049060090279,2097279.92881202,0.0,1.0
2001-03-05,27.81,28.81,27.62,28.76,1308700,18.4420531892988,19.1051978562998,18.3160557025686,19.0720406229498,1973475.8720422,0.0,1.0
2001-03-06,29.51,29.75,28.04,28.2,1247700,19.5693991232005,19.7285538432808,18.594576462709,18.7006796094292,1881489.9102522,0.0,1.0
2001-03-07,31.4,32.0,29.17,29.51,2119100,20.8227425438325,21.2206293440331,19.3439299364202,19.5693991232005,3195531.99392116,0.0,1.0
2001-03-08,33.0,33.64,32.15,33.4,3645500,21.8837740110341,22.3081865979148,21.3201010440833,22.1490318778346,5497292.1918926,0.0,1.0
2001-03-09,32.3,33.0,32.0,32.9,1920300,21.4195727441334,21.8837740110341,21.2206293440331,21.817459544334,2895748.23648096,0.0,1.0
2001-03-12,31.85,32.05,30.71,32.05,1448900,21.121157643983,21.2537865773832,20.3651727236018,21.2537865773832,2184892.78750052,0.0,1.0
2001-03-13,31.96,32.0,30.93,31.6,748700,21.1941035573531,21.2206293440331,20.511064550342,20.9553714772327,1129014.58347825,0.0,1.0
2001-03-14,31.08,31.89,30.86,31.35,868100,20.6105362503922,21.147683430663,20.4646444236519,20.7895853104824,1309065.79393278,0.0,1.0
2001-03-15,32.39,32.55,31.5,32.0,1259400,21.4792557641635,21.5853589108837,20.8890570105326,21.2206293440331,1899133.11931684,0.0,1.0
2001-03-16,31.99,32.54,31.65,32.45,953600,21.2139978973631,21.5787274642137,20.9885287105827,21.5190444441836,1437996.93709746,0.0,1.0
2001-03-19,33.98,34.49,31.97,32.4,1869200,22.5336557846952,22.8718595648657,21.2007350040231,21.4858872108335,2818691.1438995,0.0,1.0
2001-03-20,33.5,35.19,33.4,34.49,2178500,22.2153463445347,23.3360608317664,22.1490318778346,22.8718595648657,3285105.2091724,0.0,1.0
2001-03-21,33.9,34.08,33.08,33.9,2508200,22.4806042113351,22.5999702513953,21.9368255843942,22.4806042113351,3782281.79281442,0.0,1.0
2001-03-22,33.1,34.1,31.26,34.0,1584900,21.9500884777342,22.6132331447353,20.7299022904523,22.5469186780352,2389976.24329463,0.0,1.0
2001-03-23,33.01,33.35,32.06,33.35,1694200,21.8904054577042,22.1158746444845,21.2604180240532,22.1158746444845,2554796.99122326,0.0,1.0
2001-03-26,33.95,34.49,33.08,33.26,1652200,22.5137614446851,22.8718595648657,21.9368255843942,22.0561916244544,2491462.39458098,0.0,1.0
2001-03-27,35.75,35.8,32.61,33.25,1802000,23.707421845287,23.740579078637,21.6251475909037,22.0495601777844,2717355.78927183,0.0,1.0
2001-03-28,33.17,34.01,32.26,34.0,1772900,21.9965086044243,22.5535501247052,21.3930469574534,22.5469186780352,2673473.96159824,0.0,1.0
2001-03-29,32.86,34.29,32.5,33.51,982900,21.790933757654,22.7392306314655,21.5522016775336,22.2219777912047,1482180.35808839,0.0,1.0
2001-03-30,32.7,33.94,31.88,33.0,1399400,21.6848306109338,22.5071299980151,21.141051983993,21.8837740110341,2110248.44145783,0.0,1.0
2001-04-02,32.62,33.25,31.75,32.75,1039100,21.6317790375737,22.0495601777844,21.0548431772828,21.7179878442839,1566928.08026213,0.0,1.0
2001-04-03,32.14,33.35,32.01,32.8,1350000,21.3134695974133,22.1158746444845,21.2272607907031,21.7511450776339,2035754.89207378,0.0,1.0
2001-04-04,31.91,33.84,31.9,32.85,1369700,21.160946324003,22.440815531315,21.154314877333,21.784302310984,2065461.8338322,0.0,1.0
2001-04-05,35.0,35.25,33.12,33.25,2727500,23.2100633450362,23.3758495117865,21.9633513710743,22.0495601777844,4112978.86528242,0.0,1.0
2001-04-06,34.79,35.15,34.02,35.0,1242200,23.070802964966,23.3095350450864,22.5601815713752,23.2100633450362,1873196.09402523,0.0,1.0
2001-04-09,34.48,36.0,34.01,35.0,2054400,22.8652281181957,23.8732080120372,22.5535501247052,23.2100633450362,3097966.55576029,0.0,1.0
2001-04-10,36.0,36.74,34.3,34.48,1950200,23.8732080120372,24.363935065618,22.7458620781355,22.8652281181957,2940836.43742393,0.0,1.0
2001-04-11,34.99,37.9,34.88,36.25,2487200,23.2034318983662,25.1331828793392,23.1304859849961,24.0389941787875,3750614.49449328,0.0,1.0
2001-04-12,31.93,33.0,29.5,30.0,5436200,21.174209217343,21.8837740110341,19.5627676765305,19.894340010031,8197607.95873448,0.0,1.0
2001-04-16,30.77,31.75,30.51,31.75,1079200,20.4049614036218,21.0548431772828,20.2325437902016,21.0548431772828,1627397.54038966,0.0,1.0
2001-04-17,29.7,31.03,29.65,30.7,1607800,19.6953966099307,20.5773790170421,19.6622393765807,20.3585412769318,2424508.67813055,0.0,1.0
2001-04-18,31.67,31.79,29.5,29.7,2297400,21.0017916039228,21.0813689639629,19.5627676765305,19.6953966099307,3464402.43633357,0.0,1.0
2001-04-19,32.4,32.4,31.25,31.68,1085200,21.4858872108335,21.4858872108335,20.7232708437823,21.0084230505928,1636445.33990998,0.0,1.0
2001-04-20,32.55,32.6,31.3,32.44,744600,21.5853589108837,21.6185161442337,20.7564280771324,21.5124129975136,1122831.9204727,0.0,1.0
2001-04-23,32.64,33.0,32.1,32.31,759900,21.6450419309138,21.8837740110341,21.2869438107332,21.4262041908034,1145903.80924953,0.0,1.0
2001-04-24,31.85,32.21,30.89,32.2,827000,21.121157643983,21.3598897241033,20.484538763662,21.3532582774333,1247088.36721853,0.0,1.0
2001-04-25,32.09,32.44,31.1,31.6,768400,21.2803123640632,21.5124129975136,20.6237991437322,20.9553714772327,1158721.52523667,0.0,1.0
2001-04-26,32.76,34.15,31.79,31.84,652600,21.7246192909539,22.6463903780853,21.0813689639629,21.1145261973129,984098.994494337,0.0,1.0
2001-04-27,34.11,34.6,33.66,33.7,844800,22.6198645914053,22.9448054782358,22.3214494912548,22.3479752779349,1273930.17246217,0.0,1.0
2001-04-30,33.3,34.99,33.3,34.15,1014600,22.0827174111344,23.2034318983662,22.0827174111344,22.6463903780853,1529982.89888746,0.0,1.0
2001-05-01,34.34,34.4,33.1,33.2,644200,22.7723878648155,22.8121765448356,21.9500884777342,22.0164029444344,971432.075165879,0.0,1.0
2001-05-02,34.75,35.15,33.92,34.55,1230000,23.044277178286,23.3095350450864,22.4938671046751,22.9116482448857,1854798.90166723,0.0,1.0
2001-05-03,33.65,33.96,33.35,33.95,751100,22.3148180445848,22.5203928913551,22.1158746444845,22.5137614446851,1132633.70328639,0.0,1.0
2001-05-04,33.75,33.75,32.0,32.5,954800,22.3811325112849,22.3811325112849,21.2206293440331,21.5522016775336,1439806.49700152,0.0,1.0
2001-05-07,34.15,34.79,33.75,34.0,1002200,22.6463903780853,23.070802964966,22.3811325112849,22.5469186780352,1511284.11321211,0.0,1.0
2001-05-08,33.63,34.6,33.35,34.3,1331200,22.3015551512448,22.9448054782358,22.1158746444845,22.7458620781355,2007405.12024343,0.0,1.0
2001-05-09,33.89,33.89,33.1,33.45,752100,22.4739727646651,22.4739727646651,21.9500884777342,22.1821891111846,1134141.66987311,0.0,1.0
2001-05-10,37.6,37.75,36.89,37.5,2785900,24.9342394792389,25.0337111792891,24.4634067656682,24.8679250125388,4201044.11394694,0.0,1.0
2001-05-11,39.24,39.4,37.5,37.5,2049300,26.0217967331206,26.1278998798408,24.8679250125388,24.8679250125388,3090275.92616801,0.0,1.0
2001-05-14,39.35,39.5,38.21,38.75,1163600,26.0947426464907,26.1942143465409,25.3387577261095,25.6968558462901,1754669.92030893,0.0,1.0
2001-05-15,39.73,40.0,38.61,38.65,998700,26.3467376199511,26.5257866800414,25.6040155929099,25.63054137959,1506006.23015859,0.0,1.0
2001-05-16,42.1,42.27,39.0,39.5,2885000,27.9183904807436,28.0311250741337,25.8626420130404,26.1942143465409,4350483.60269102,0.0,1.0
2001-05-17,44.51,45.0,42.5,42.69,3519500,29.516569128216,29.8415100150466,28.183648347544,28.3096458342742,5307288.40196571,0.0,1.0
2001-05-18,43.25,44.2,42.99,44.13,2459200,28.6810068477947,29.3109942814457,28.5085892343745,29.2645741547557,3708391.43006509,0.0,1.0
2001-05-21,45.48,45.5,43.0,43.4,1221400,30.1598194552071,30.1730823485471,28.5152206810445,28.7804785478449,1841830.38902142,0.0,1.0
2001-05-22,44.0,47.5,43.99,45.75,2196500,29.1783653480455,31.4993716825491,29.1717339013755,30.3388685152973,3312248.60773339,0.0,1.0
2001-05-23,41.81,44.0,41.3,43.95,1928100,27.7260785273133,29.1783653480455,27.3878747471427,29.1452081146955,2907510.37585738,0.0,1.0
2001-05-24,41.75,41.81,40.6,41.81,1712600,27.6862898472932,27.7260785273133,26.923673480242,27.7260785273133,2582543.57641894,0.0,1.0
2001-05-25,41.8,42.18,41.5,41.8,661300,27.7194470806432,27.9714420541036,27.5205036805429,27.7194470806432,997218.303798814,0.0,1.0
2001-05-29,41.23,41.85,41.04,41.72,1120600,27.3414546204527,27.7526043139933,27.2154571337225,27.6663955072832,1689827.35707991,0.0,1.0
2001-05-30,40.28,41.76,40.26,41.24,1114800,26.7114671868017,27.6929212939632,26.6982042934617,27.3480860671227,1681081.15087693,0.0,1.0
2001-05-31,41.23,41.74,40.81,40.9,1033700,27.3414546204527,27.6796584006232,27.0629338603122,27.1226168803423,1558785.06069383,0.0,1.0
2001-06-01,41.06,41.59,40.45,41.23,854800,27.2287200270625,27.580186700573,26.8242017801919,27.3414546204527,1289009.83832939,0.0,1.0
2001-06-04,41.0,41.35,40.55,41.35,639000,27.1889313470424,27.4210319804928,26.890516246892,27.4210319804928,963590.648914928,0.0,1.0
2001-06-05,42.0,42.2,40.66,41.35,1438500,27.8520760140435,27.9847049474437,26.9634621602621,27.4210319804928,2169209.93499862,0.0,1.0
2001-06-06,43.1,43.35,41.95,42.0,1235500,28.5815351477446,28.7473213144949,27.8189187806934,27.8520760140435,1863092.7178942,0.0,1.0
2001-06-07,41.44,41.46,39.8,40.8,3867200,27.4807150005229,27.4939778938629,26.3931577466412,27.0563024136422,5831608.3841687,0.0,1.0
2001-06-08,42.3,42.3,40.79,41.7,928000,28.0510194141438,28.0510194141438,27.0496709669722,27.6531326139431,1399392.99247739,0.0,1.0
2001-06-11,41.45,42.49,40.75,42.49,632900,27.4873464471929,28.177016900874,27.0231451802922,28.177016900874,954392.052735926,0.0,1.0
2001-06-12,42.25,42.25,40.91,41.3,900300,28.0178621807937,28.0178621807937,27.1292483270123,27.3878747471427,1357622.31802521,0.0,1.0
2001-06-13,41.32,42.0,41.17,42.0,648900,27.4011376404828,27.8520760140435,27.3016659404326,27.8520760140435,978519.518123466,0.0,1.0
2001-06-14,40.26,41.19,40.2,41.19,698200,26.6982042934617,27.3149288337726,26.6584156134416,27.3149288337726,1052862.27084883,0.0,1.0
2001-06-15,40.91,41.15,40.1,40.51,628300,27.1292483270123,27.2884030470926,26.5921011467415,26.8639904602119,947455.406437009,0.0,1.0
2001-06-18,42.75,42.8,41.0,41.15,1246800,28.3494345142942,28.3825917476443,27.1889313470424,27.2884030470926,1880132.74032415,0.0,1.0
2001-06-19,43.27,43.84,42.4,42.4,1265500,28.6942697411348,29.0722622013254,28.1173338808439,28.1173338808439,1908331.71549584,0.0,1.0
2001-06-20,45.52,45.85,43.1,43.25,1794800,30.1863452418871,30.4051829819974,28.5815351477446,28.6810068477947,2706498.42984743,0.0,1.0
2001-06-21,45.98,46.2,44.6,45.53,1676100,30.4913917887076,30.6372836154478,29.5762521482461,30.1929766885571,2527502.79600361,0.0,1.0
2001-06-22,43.54,45.5,42.42,45.5,1635200,28.873318801225,30.1730823485471,28.1305967741839,30.1730823485471,2465826.96260672,0.0,1.0
2001-06-25,43.02,44.18,42.71,44.18,858800,28.5284835743845,29.2977313881057,28.3229087276142,29.2977313881057,1295041.70467627,0.0,1.0
2001-06-26,42.2,42.8,41.2,42.8,996600,27.9847049474437,28.3825917476443,27.3215602804426,28.3825917476443,1502839.50032647,0.0,1.0
2001-06-27,42.02,42.55,41.77,42.19,494500,27.8653389073835,28.216805580894,27.6995527406332,27.9780735007737,745689.477133695,0.0,1.0
2001-06-28,42.57,43.59,42.07,42.07,822700,28.230068474234,28.9064760345751,27.8984961407335,27.8984961407335,1240604.11089564,0.0,1.0
2001-06-29,44.52,45.6,42.39,42.58,2399100,29.5232005748861,30.2393968152472,28.1107024341739,28.2366999209041,3617762.63820313,0.0,1.0
2001-07-02,44.21,45.49,44.11,44.5,830600,29.3176257281157,30.1664509018771,29.2513112614156,29.509937681546,1252517.04693073,0.0,1.0
2001-07-03,44.25,44.34,43.25,44.0,328300,29.3441515147958,29.4038345348259,28.6810068477947,29.1783653480455,495065.430420611,0.0,1.0
2001-07-05,43.06,43.9,42.78,43.9,640700,28.5550093610646,29.1120508813454,28.3693288543043,29.1120508813454,966154.192112352,0.0,1.0
2001-07-06,40.86,43.0,40.52,43.0,863600,27.0960910936623,28.5152206810445,26.8706219068819,28.5152206810445,1302279.94429254,0.0,1.0
2001-07-09,40.56,41.51,40.38,40.98,1049100,26.897147693562,27.5271351272129,26.7777816535018,27.1756684537024,1582007.74612934,0.0,1.0
2001-07-10,40.14,41.94,40.0,40.64,1589300,26.6186269334215,27.8122873340234,26.5257866800414,26.950199266922,2396611.29627621,0.0,1.0
2001-07-11,39.05,39.95,38.0,39.94,2828100,25.8957992463904,26.4926294466913,25.1994973460393,26.4859980000213,4264680.30390658,0.0,1.0
2001-07-12,40.05,40.19,38.01,38.01,2924600,26.5589439133914,26.6517841667716,25.2061287927093,25.2061287927093,4410199.07952519,0.0,1.0
2001-07-13,42.09,42.09,40.01,40.05,1433600,27.9117590340735,27.9117590340735,26.5324181267114,26.5589439133914,2161820.8987237,0.0,1.0
2001-07-16,40.9,42.09,40.51,42.09,834800,27.1226168803423,27.9117590340735,26.8639904602119,27.9117590340735,1258850.50659496,0.0,1.0
2001-07-17,39.53,40.95,38.6,40.9,1785200,26.2141086865509,27.1557741136924,25.5973841462399,27.1226168803423,2692021.95061491,0.0,1.0
2001-07-18,40.03,40.55,39.11,39.3,1035700,26.5456810200514,26.890516246892,25.9355879264105,26.0615854131407,1561800.99386728,0.0,1.0
2001-07-19,40.5,41.0,40.05,40.1,647200,26.8573590135419,27.1889313470424,26.5589439133914,26.5921011467415,975955.974926042,0.0,1.0
2001-07-20,40.46,41.44,40.14,40.4,511500,26.8308332268619,27.4807150005229,26.6186269334215,26.7910445468418,771324.909107957,0.0,1.0
2001-07-23,40.12,41.34,40.01,40.65,760500,26.6053640400815,27.4144005338228,26.5324181267114,26.9568307135921,1146808.58920157,0.0,1.0
2001-07-24,40.1,40.8,39.35,40.15,1165400,26.5921011467415,27.0563024136422,26.0947426464907,26.6252583800915,1757384.26016503,0.0,1.0
2001-07-25,41.4,41.5,39.25,40.1,2595000,27.4541892138428,27.5205036805429,26.0284281797906,26.5921011467415,3913173.29254184,0.0,1.0
2001-07-26,40.5,42.75,39.79,42.7,2035500,26.8573590135419,28.3494345142942,26.3865262999712,28.3162772809442,3069465.98727126,0.0,1.0
2001-07-27,40.05,41.22,39.52,40.5,1516000,26.5589439133914,27.3348231737826,26.2074772398809,26.8573590135419,2286077.34546953,0.0,1.0
2001-07-30,39.01,40.15,37.51,40.06,2931300,25.8692734597104,26.6252583800915,24.8745564592088,26.5655753600614,4420302.45565621,0.0,1.0
2001-07-31,38.82,40.3,38.45,39.01,1270300,25.7432759729802,26.7247300801417,25.4979124461898,25.8692734597104,1915569.9551121,0.0,1.0
2001-08-01,36.68,38.99,36.28,38.9,2611700,24.3241463855979,25.8560105663703,24.0588885187975,25.7963275463402,3938356.33454009,0.0,1.0
2001-08-02,37.28,37.3,36.51,36.85,2342300,24.7220331857986,24.7352960791386,24.2114117922078,24.4368809789881,3532110.13607736,0.0,1.0
2001-08-03,35.62,37.45,35.5,37.3,1793000,23.6212130385769,24.8347677791887,23.5416356785367,24.7352960791386,2703784.08999133,0.0,1.0
2001-08-06,36.39,36.5,34.55,36.0,2920700,24.1318344321677,24.2047803455378,22.9116482448857,23.8732080120372,4404318.00983697,0.0,1.0
2001-08-07,37.01,37.63,36.2,36.35,1639700,24.5429841257083,24.9541338192489,24.0058369454375,24.1053086454876,2472612.81224696,0.0,1.0
2001-08-08,36.14,38.5,36.02,36.9,1974700,23.9660482654174,25.5310696795398,23.8864709053773,24.4700382123382,2977781.6187986,0.0,1.0
2001-08-09,29.99,32.68,29.45,31.0,14453900,19.887708563361,21.6715677175938,19.5296104431805,20.5574846770321,21795998.2478114,0.0,1.0
2001-08-10,30.25,30.72,29.75,30.0,3478600,20.0601261767813,20.3718041702718,19.7285538432808,19.894340010031,5245612.5685688,0.0,1.0
2001-08-13,29.77,30.44,28.9,30.35,1923500,19.7418167366208,20.1861236635115,19.1648808763299,20.1264406434814,2900573.72955847,0.0,1.0
2001-08-14,30.09,30.21,29.1,29.75,1522400,19.9540230300611,20.0336003901013,19.2975098097301,19.7285538432808,2295728.33162455,0.0,1.0
2001-08-15,32.24,32.78,31.4,32.0,3777600,21.3797840641134,21.7378821842939,20.8227425438325,21.2206293440331,5696494.57799847,0.0,1.0
2001-08-16,31.65,32.2,31.2,31.75,1669500,20.9885287105827,21.3532582774333,20.6901136104323,21.0548431772828,2517550.21653126,0.0,1.0
2001-08-17,31.29,31.55,30.68,31.15,1805600,20.7497966304624,20.9222142438826,20.3452783835917,20.6569563770822,2722784.46898402,0.0,1.0
2001-08-20,31.08,31.55,30.76,31.29,686900,20.6105362503922,20.9222142438826,20.3983299569518,20.7497966304624,1035822.24841888,0.0,1.0
2001-08-21,28.9,30.5,28.65,30.5,4610400,19.1648808763299,20.2259123435316,18.9990947095796,20.2259123435316,6952329.15142,0.0,1.0
2001-08-22,30.64,30.67,28.7,29.25,2178800,20.3187525969117,20.3386469369217,19.0322519429297,19.3969815097803,3285557.59914842,0.0,1.0
2001-08-23,30.2,30.46,29.11,30.1,2084700,20.0269689434312,20.1993865568515,19.3041412564001,19.9606544767311,3143657.94333795,0.0,1.0
2001-08-24,30.9,31.12,29.7,30.05,881500,20.491170210332,20.6370620370722,19.6953966099307,19.9274972433811,1329272.54619485,0.0,1.0
2001-08-27,31.01,31.23,30.84,31.0,1192900,20.5641161237021,20.7100079504423,20.4513815303119,20.5574846770321,1798853.34129987,0.0,1.0
2001-08-28,30.65,31.2,30.47,31.1,1435000,20.3253840435817,20.6901136104323,20.2060180035215,20.6237991437322,2163932.0519451,0.0,1.0
2001-08-29,30.68,30.83,30.2,30.76,1020800,20.3452783835917,20.4447500836419,20.0269689434312,20.3983299569518,1539332.29172513,0.0,1.0
2001-08-30,29.75,30.43,29.56,30.43,846100,19.7285538432808,20.1794922168415,19.6025563565506,20.1794922168415,1275890.52902491,0.0,1.0
2001-08-31,30.34,30.51,29.7,29.7,732800,20.1198091968114,20.2325437902016,19.6953966099307,19.6953966099307,1105037.91474939,0.0,1.0
2001-09-04,30.2,30.91,30.1,30.55,1166800,20.0269689434312,20.497801657002,19.9606544767311,20.2590695768816,1759495.41338645,0.0,1.0
2001-09-05,28.34,30.45,27.75,30.45,2395900,18.7935198628093,20.1927551101815,18.4022645092787,20.1927551101815,3612937.14512563,0.0,1.0
2001-09-06,23.4,25.5,22.27,25.0,9254400,15.5175852078242,16.9101890085264,14.768231734113,16.5786166750259,13955325.9801538,0.0,1.0
2001-09-07,23.12,23.15,22.5,23.0,3461300,15.3319047010639,15.351799041074,14.9207550075233,15.2523273410238,5219524.74661853,0.0,1.0
2001-09-10,21.78,22.59,21.78,22.5,2192200,14.4432908472825,14.9804380275534,14.4432908472825,14.9207550075233,3305764.3514105,0.0,1.0
2001-09-17,19.04,19.75,17.0,17.05,4657000,12.6262744596997,13.0971071732704,11.2734593390176,11.3066165723676,7022600.39436121,0.0,1.0
2001-09-18,18.3,19.05,18.29,19.0,2918400,12.1355474061189,12.6329059063697,12.1289159594489,12.5997486730197,4400849.68668753,0.0,1.0
2001-09-19,19.0,19.0,17.5,19.0,2448600,12.5997486730197,12.5997486730197,11.6050316725181,12.5997486730197,3692406.98424582,0.0,1.0
2001-09-20,17.77,18.38,17.6,18.38,1915800,11.7840807326084,12.188598979479,11.6713461392182,12.188598979479,2888962.38684071,0.0,1.0
2001-09-21,17.3,17.97,16.77,17.97,2361500,11.4724027391179,11.9167096660086,11.1209360656074,11.9167096660086,3561063.09454241,0.0,1.0
2001-09-24,16.6,18.22,16.3,18.0,3612000,11.0082014722172,12.0824958327589,10.8092580721169,11.9366040060186,5446775.31123741,0.0,1.0
2001-09-25,17.0,17.45,16.47,16.5,1945600,11.2734593390176,11.5718744391681,10.921992665507,10.9418870055171,2933899.79112501,0.0,1.0
2001-09-26,16.7,17.4,16.45,17.35,1791100,11.0745159389173,11.538717205818,10.908729772167,11.505559972468,2700918.95347656,0.0,1.0
2001-09-27,16.93,17.19,16.21,16.65,1252400,11.2270392123275,11.3994568257478,10.7495750520868,11.0413587055672,1888577.35320979,0.0,1.0
2001-09-28,17.59,18.1,17.0,17.06,2147900,11.6647146925482,12.0029184727187,11.2734593390176,11.3132480190376,3238961.43161873,0.0,1.0
2001-10-01,16.6,17.58,16.55,17.52,1953100,11.0082014722172,11.6580832458782,10.9750442388671,11.6182945658581,2945209.54052541,0.0,1.0
2001-10-02,18.0,18.1,16.5,16.5,3379900,11.9366040060186,12.0029184727187,10.9418870055171,10.9418870055171,5096776.26645942,0.0,1.0
2001-10-03,20.5,21.49,18.0,21.49,4014500,13.5944656735212,14.2509788938522,11.9366040060186,14.2509788938522,6053731.86239276,0.0,1.0
2001-10-04,20.74,22.01,20.2,22.01,2535600,13.7536203936015,14.5958141206928,13.3955222734209,14.5958141206928,3823600.07729058,0.0,1.0
2001-10-05,21.24,21.8,20.01,21.8,1253000,14.085192727102,14.4565537406226,13.2695247866907,14.4565537406226,1889482.13316182,0.0,1.0
2001-10-08,20.53,21.25,20.39,21.25,842100,13.6143600135312,14.091824173772,13.5215197601511,14.091824173772,1269858.66267803,0.0,1.0
2001-10-09,20.76,20.86,19.71,20.86,1177100,13.7668832869415,13.8331977536416,13.0705813865904,13.8331977536416,1775027.46922967,0.0,1.0
2001-10-10,22.0,22.36,20.5,20.75,1311500,14.5891826740228,14.8279147541431,13.5944656735212,13.7602518402715,1977698.17848501,0.0,1.0
2001-10-11,22.05,22.64,20.6,22.0,6169200,14.6223399073728,15.0135952609034,13.6607801402213,14.5891826740228,9302947.46680121,0.0,1.0
2001-10-12,21.36,21.5,20.05,20.07,2275200,14.1647700871421,14.2576103405222,13.2960505733707,13.3093134667108,3430925.57810836,0.0,1.0
2001-10-15,20.88,21.12,20.47,21.11,956400,13.8464606469816,14.0056153670619,13.5745713335112,13.9989839203918,1442219.24354028,0.0,1.0
2001-10-16,21.28,21.29,20.87,20.9,658600,14.111718513782,14.118349960452,13.8398292003116,13.8597235403216,993146.794014666,0.0,1.0
2001-10-17,20.17,21.98,19.9,21.28,1497800,13.3756279334109,14.5759197806827,13.1965788733206,14.111718513782,2258632.3535912,0.0,1.0
2001-10-18,20.33,20.74,20.0,20.22,1074700,13.481731080131,13.7536203936015,13.2628933400207,13.4087851667609,1620611.69074941,0.0,1.0
2001-10-19,21.13,21.19,19.8,20.25,2213600,14.0122468137319,14.0520354937519,13.1302644066205,13.428679506771,3338034.83636632,0.0,1.0
2001-10-22,21.48,21.51,20.51,21.04,854900,14.2443474471822,14.2642417871923,13.6010971201912,13.9525637937018,1289160.63498806,0.0,1.0
2001-10-23,21.85,22.53,21.41,21.73,1362200,14.4897109739726,14.9406493475333,14.1979273204922,14.4101336139325,2054152.08443179,0.0,1.0
2001-10-24,21.85,22.2,21.55,22.2,1106400,14.4897109739726,14.721811607423,14.2907675738723,14.721811607423,1668414.23154847,0.0,1.0
2001-10-25,21.0,21.26,20.15,21.25,2620800,13.9260380070217,14.098455620442,13.3623650400708,14.091824173772,3952078.83047926,0.0,1.0
2001-10-26,20.4,21.0,20.2,21.0,2494800,13.5281512068211,13.9260380070217,13.3955222734209,13.9260380070217,3762075.04055236,0.0,1.0
2001-10-29,19.34,20.55,19.34,20.43,1074800,12.8252178598,13.6276229068713,12.8252178598,13.5480455468311,1620762.48740808,0.0,1.0
2001-10-30,17.7,19.19,17.7,19.19,2001700,11.7376606059183,12.7257461597499,11.7376606059183,12.7257461597499,3018496.71664008,0.0,1.0
2001-10-31,18.82,19.49,18.4,18.5,1700800,12.4803826329595,12.9246895598502,12.201861872819,12.2681763395191,2564749.57069562,0.0,1.0
2001-11-01,18.95,19.5,18.8,19.35,1028100,12.5665914396696,12.9313210065202,12.4671197396195,12.83184930647,1550340.4478082,0.0,1.0
2001-11-02,19.5,19.85,18.95,18.95,1633700,12.9313210065202,13.1634216399705,12.5665914396696,12.5665914396696,2463565.01272662,0.0,1.0
2001-11-05,19.47,20.15,19.25,19.25,1483100,12.9114266665101,13.3623650400708,12.7655348397699,12.7655348397699,2236465.2447664,0.0,1.0
2001-11-06,19.25,19.74,19.12,19.47,1588300,12.7655348397699,13.0904757266004,12.6793260330598,12.9114266665101,2395103.32968948,0.0,1.0
2001-11-07,19.1,19.46,19.0,19.46,2913500,12.6660631397198,12.9047952198401,12.5997486730197,12.9047952198401,4393460.65041257,0.0,1.0
2001-11-08,18.28,19.75,18.25,19.35,3940800,12.1222845127789,13.0971071732704,12.1023901727689,12.83184930647,5942594.7249514,0.0,1.0
2001-11-09,18.87,19.44,18.06,18.28,1466300,12.5135398663095,12.8915323265001,11.9763926860387,12.1222845127789,2211131.40610948,0.0,1.0
2001-11-12,20.13,20.49,18.75,19.25,2303600,13.3491021467308,13.5878342268512,12.4339625062694,12.7655348397699,3473751.82917125,0.0,1.0
2001-11-13,20.75,21.65,20.6,20.8,3704400,13.7602518402715,14.3570820405724,13.6607801402213,13.7934090736215,5586111.42385046,0.0,1.0
2001-11-14,23.09,23.25,20.98,21.25,4070400,15.3120103610539,15.4181135077741,13.9127751136817,14.091824173772,6138027.19459048,0.0,1.0
2001-11-15,24.31,24.71,23.39,23.7,3846700,16.1210468547951,16.3863047215956,15.5109537611542,15.7165286079245,5800695.06914094,0.0,1.0
2001-11-16,22.15,24.01,22.11,24.0,3224200,14.6886543740729,15.9221034546948,14.6621285873929,15.9154720080248,4861985.8689069,0.0,1.0
2001-11-19,23.75,23.85,22.92,23.0,4498500,15.7496858412746,15.8160003079747,15.1992757676637,15.2523273410238,6783587.69036587,0.0,1.0
2001-11-20,23.3,23.75,23.0,23.75,1547700,15.4512707411241,15.7496858412746,15.2523273410238,15.7496858412746,2333879.8862686,0.0,1.0
2001-11-21,23.08,23.3,22.76,23.3,1080100,15.3053789143839,15.4512707411241,15.0931726209435,15.4512707411241,1628754.7103177,0.0,1.0
2001-11-23,23.11,23.29,22.86,23.29,955200,15.3252732543939,15.4446392944541,15.1594870876437,15.4446392944541,1440409.68363621,0.0,1.0
2001-11-26,23.9,24.01,23.11,23.11,1961000,15.8491575413247,15.9221034546948,15.3252732543939,15.3252732543939,2957122.47656052,0.0,1.0
2001-11-27,24.05,24.2,23.19,23.7,2404400,15.9486292413749,16.048100941425,15.378324827754,15.7165286079245,3625754.86111275,0.0,1.0
2001-11-28,24.09,24.3,23.8,24.3,2587500,15.9751550280549,16.1144154081251,15.7828430746246,16.1144154081251,3901863.54314143,0.0,1.0
2001-11-29,23.39,23.85,23.0,23.6,1658400,15.5109537611542,15.8160003079747,15.2523273410238,15.6502141412244,2500811.78741865,0.0,1.0
2001-11-30,24.0,24.47,23.39,23.8,2235400,15.9154720080248,16.2271500015153,15.5109537611542,15.7828430746246,3370908.50795686,0.0,1.0
2001-12-03,24.5,25.07,23.66,25.07,2415600,16.2470443415253,16.6250368017159,15.6900028212445,16.6250368017159,3642644.08688404,0.0,1.0
2001-12-04,24.8,24.97,24.5,24.55,1804300,16.4459877416257,16.5587223350158,16.2470443415253,16.2802015748754,2720824.11242128,0.0,1.0
2001-12-05,26.02,26.49,24.9,24.9,2481300,17.2550242353669,17.5667022288574,16.5123022083258,16.5123022083258,3741717.49163163,0.0,1.0
2001-12-06,25.71,27.64,25.57,27.64,3530000,17.0494493885966,18.3293185959086,16.9566091352165,18.3293185959086,5323122.05112628,0.0,1.0
2001-12-07,25.32,25.8,25.0,25.8,1963100,16.7908229684662,17.1091324086267,16.5786166750259,17.1091324086267,2960289.20639263,0.0,1.0
2001-12-10,24.92,25.5,24.8,25.5,1198000,16.5255651016658,16.9101890085264,16.4459877416257,16.9101890085264,1806543.97089215,0.0,1.0
2001-12-11,24.9,25.4,24.64,25.02,1047500,16.5123022083258,16.8438745418263,16.3398845949055,16.5918795683659,1579594.99959058,0.0,1.0
2001-12-12,24.08,25.0,23.99,24.9,1286700,15.9685235813849,16.5786166750259,15.9088405613548,16.5123022083258,1940300.60713433,0.0,1.0
2001-12-13,23.2,24.01,22.99,23.01,1858100,15.384956274424,15.9221034546948,15.2456958943538,15.2589587876938,2801952.71478689,0.0,1.0
2001-12-14,23.43,23.69,23.21,23.49,945600,15.5374795478342,15.7098971612545,15.391587721094,15.5772682278543,1425933.20440369,0.0,1.0
2001-12-17,23.4,23.9,23.3,23.51,861100,15.5175852078242,15.8491575413247,15.4512707411241,15.5905311211943,1298510.02782573,0.0,1.0
2001-12-18,24.43,25.5,23.4,23.4,1870300,16.2006242148353,16.9101890085264,15.5175852078242,15.5175852078242,2820349.90714489,0.0,1.0
2001-12-19,25.44,25.75,24.05,24.5,1714400,16.8704003285063,17.0759751752766,15.9486292413749,16.2470443415253,2585257.91627504,0.0,1.0
2001-12-20,26.13,26.9,25.75,25.75,2638600,17.327970148737,17.8385915423278,17.0759751752766,17.0759751752766,3978920.6357229,0.0,1.0
2001-12-21,25.82,26.46,25.65,25.65,1732500,17.1223953019667,17.5468078888474,17.0096607085765,17.0096607085765,2612552.1114947,0.0,1.0
2001-12-24,26.65,26.74,25.7,25.7,679000,17.6728053755776,17.7324883956077,17.0428179419266,17.0428179419266,1023909.31238378,0.0,1.0
2001-12-26,26.84,27.2,26.61,26.74,1008800,17.7988028623078,18.0375349424281,17.6462795888975,17.7324883956077,1521236.69268447,0.0,1.0
2001-12-27,27.23,27.55,26.75,26.75,733800,18.0574292824382,18.2696355758785,17.7391198422777,17.7391198422777,1106545.88133611,0.0,1.0
2001-12-28,27.07,27.5,26.9,27.48,1139800,17.951326135718,18.2364783425285,17.8385915423278,18.2232154491884,1718780.31554497,0.0,1.0
2001-12-31,26.53,27.3,26.5,27.21,914800,17.5932280155374,18.1038494091282,17.5733336755274,18.0441663890982,1379487.83353267,0.0,1.0
2002-01-02,26.81,27.23,26.53,26.65,1094600,17.7789085222977,18.0574292824382,17.5932280155374,17.6728053755776,1650620.22582517,0.0,1.0
2002-01-03,28.08,28.12,26.95,28.12,1766600,18.6211022493891,18.6476280360691,17.8717487756779,18.6476280360691,2663973.77210189,0.0,1.0
2002-01-04,29.82,30.4,29.0,30.4,3750500,19.7749739699709,20.1595978768315,19.23119534303,20.1595978768315,5655628.68349832,0.0,1.0
2002-01-07,29.05,29.69,28.75,29.55,1375900,19.2643525763801,19.6887651632607,19.0654091762797,19.5959249098806,2074811.22666987,0.0,1.0
2002-01-08,29.08,29.48,28.8,29.05,1062200,19.2842469163901,19.5495047831905,19.0985664096298,19.2643525763801,1601762.10841539,0.0,1.0
2002-01-09,27.74,29.26,27.37,29.01,1801700,18.3956330626087,19.4036129564503,18.1502695358183,19.2378267897,2716903.39929581,0.0,1.0
2002-01-10,27.09,27.51,26.51,26.51,2884300,17.964589029058,18.2431097891985,17.5799651221974,17.5799651221974,4349428.02608032,0.0,1.0
2002-01-11,25.96,27.25,25.81,26.86,1746800,17.2152355553469,18.0706921757782,17.1157638552967,17.8120657556478,2634116.0336848,0.0,1.0
2002-01-14,25.46,25.97,25.45,25.6,832200,16.8836632218463,17.2218670020169,16.8770317751763,16.9765034752265,1254929.79346949,0.0,1.0
2002-01-15,24.97,25.77,24.9,25.5,1671100,16.5587223350158,17.0892380686167,16.5123022083258,16.9101890085264,2519962.96307001,0.0,1.0
2002-01-16,24.48,25.54,24.25,24.97,1288500,16.2337814481853,16.9367147952064,16.0812581747751,16.5587223350158,1943014.94699043,0.0,1.0
2002-01-17,25.35,25.35,24.75,24.85,856500,16.8107173084762,16.8107173084762,16.4128305082756,16.4791449749757,1291573.38152682,0.0,1.0
2002-01-18,24.87,25.42,24.45,25.25,1407000,16.4924078683157,16.8571374351663,16.2138871081753,16.7444028417761,2121708.98751691,0.0,1.0
2002-01-22,24.92,25.49,24.51,25.35,844800,16.5255651016658,16.9035575618564,16.2536757881954,16.8107173084762,1273930.17246217,0.0,1.0
2002-01-23,25.87,26.25,24.59,26.25,1360800,17.1555525353168,17.4075475087772,16.3067273615554,17.4075475087772,2052040.93121038,0.0,1.0
2002-01-24,26.37,26.7,25.65,25.75,1327900,17.4871248688173,17.7059626089276,17.0096607085765,17.0759751752766,2002428.83050725,0.0,1.0
2002-01-25,26.0,26.36,25.61,26.35,865100,17.2417613420269,17.4804934221473,16.9831349218965,17.4738619754773,1304541.89417262,0.0,1.0
2002-01-28,26.27,26.45,26.0,26.45,990100,17.4208104021172,17.5401764421774,17.2417613420269,17.5401764421774,1493037.71751278,0.0,1.0
2002-01-29,25.95,26.7,25.7,26.45,1260500,17.2086041086768,17.7059626089276,17.0428179419266,17.5401764421774,1900791.88256224,0.0,1.0
2002-01-30,25.88,25.89,25.27,25.8,1333600,17.1621839819868,17.1688154286568,16.7576657351161,17.1091324086267,2011024.24005156,0.0,1.0
2002-01-31,26.55,26.88,26.4,26.5,1827700,17.6064909088775,17.8253286489878,17.5070192088273,17.5733336755274,2756110.53055056,0.0,1.0
2002-02-01,26.47,27.24,26.35,27.24,1382300,17.5534393355174,18.0640607291082,17.4738619754773,18.0640607291082,2084462.21282489,0.0,1.0
2002-02-04,25.0,26.39,24.25,26.39,1909300,16.5786166750259,17.5003877621573,16.0812581747751,17.5003877621573,2879160.60402702,0.0,1.0
2002-02-05,24.45,25.0,23.8,24.8,2582300,16.2138871081753,16.5786166750259,15.7828430746246,16.4459877416257,3894022.11689048,0.0,1.0
2002-02-06,23.75,24.7,23.57,24.5,1279900,15.7496858412746,16.3796732749256,15.6303198012144,16.2470443415253,1930046.43434462,0.0,1.0
2002-02-07,23.74,24.4,23.0,24.2,3367800,15.7430543946046,16.1807298748252,15.2523273410238,16.048100941425,5078529.87076007,0.0,1.0
2002-02-08,23.61,23.8,22.9,23.2,2000500,15.6568455878944,15.7828430746246,15.1860128743237,15.384956274424,3016687.15673602,0.0,1.0
2002-02-11,24.24,24.5,23.86,23.86,1156500,16.0746267281051,16.2470443415253,15.8226317546447,15.8226317546447,1743963.35754321,0.0,1.0
2002-02-12,24.0,24.24,23.9,24.24,726100,15.9154720080248,16.0746267281051,15.8491575413247,16.0746267281051,1094934.53861836,0.0,1.0
2002-02-13,24.0,24.49,23.9,24.05,924200,15.9154720080248,16.2404128948553,15.8491575413247,15.9486292413749,1393662.71944785,0.0,1.0
2002-02-14,23.83,24.49,23.3,24.35,1468500,15.8027374146347,16.2404128948553,15.4512707411241,16.1475726414752,2214448.93260026,0.0,1.0
2002-02-15,23.04,23.9,22.85,23.9,1454100,15.2788531277038,15.8491575413247,15.1528556409736,15.8491575413247,2192734.21375148,0.0,1.0
2002-02-19,23.09,23.5,22.4,22.8,922000,15.3120103610539,15.5838996745243,14.8544405408232,15.1196984076236,1390345.19295706,0.0,1.0
2002-02-20,25.35,25.35,24.3,25.35,4353300,16.8107173084762,16.8107173084762,16.1144154081251,16.8107173084762,6564630.94197396,0.0,1.0
2002-02-21,25.24,26.09,25.1,25.25,2342800,16.7377713951061,17.301444362057,16.644931141726,16.7444028417761,3532864.11937072,0.0,1.0
2002-02-22,25.29,25.53,24.5,25.5,1255400,16.7709286284562,16.9300833485364,16.2470443415253,16.9101890085264,1893101.25296995,0.0,1.0
2002-02-25,26.6,26.8,25.41,25.41,1760500,17.6396481422275,17.7722770756277,16.8505059884963,16.8505059884963,2654775.1759229,0.0,1.0
2002-02-26,27.95,28.04,26.52,27.24,1932200,18.5348934426789,18.594576462709,17.5865965688674,18.0640607291082,2913693.03886295,0.0,1.0
2002-02-27,27.3,28.03,27.11,27.9,1107600,18.1038494091282,18.587945016039,17.977851922398,18.5017362093289,1670223.79145254,0.0,1.0
2002-02-28,26.64,27.59,26.54,27.55,2037300,17.6661739289076,18.2961613625585,17.5998594622075,18.2696355758785,3072180.32712735,0.0,1.0
2002-03-01,27.45,27.66,26.8,27.08,1143800,18.2033211091784,18.3425814892486,17.7722770756277,17.957957582388,1724812.18189185,0.0,1.0
2002-03-04,28.52,28.9,27.79,28.9,1876400,18.9128859028695,19.1648808763299,18.4287902959588,19.1648808763299,2829548.5033239,0.0,1.0
2002-03-05,26.93,27.54,26.49,26.7,2324800,17.8584858823379,18.2630041292085,17.5667022288574,17.7059626089276,3505720.72080973,0.0,1.0
2002-03-06,27.36,27.49,26.47,26.47,1918700,18.1436380891483,18.2298468958584,17.5534393355174,17.5534393355174,2893335.48994221,0.0,1.0
2002-03-07,28.57,29.0,28.2,28.6,2379200,18.9460431362196,19.23119534303,18.7006796094292,18.9659374762296,3587754.10312737,0.0,1.0
2002-03-08,28.9,29.41,28.4,28.8,1403300,19.1648808763299,19.5030846565004,18.8333085428294,19.0985664096298,2116129.51114604,0.0,1.0
2002-03-11,28.51,28.9,27.95,28.08,856800,18.9062544561995,19.1648808763299,18.5348934426789,18.6211022493891,1292025.77150283,0.0,1.0
2002-03-12,29.0,29.45,28.01,29.45,978600,19.23119534303,19.5296104431805,18.574682122699,19.5296104431805,1475696.10176549,0.0,1.0
2002-03-13,28.72,29.08,28.36,29.0,476700,19.0455148362697,19.2842469163901,18.8067827561493,19.23119534303,718847.671890056,0.0,1.0
2002-03-14,29.4,29.45,28.36,29.45,993700,19.4964532098304,19.5296104431805,18.8067827561493,19.5296104431805,1498466.39722498,0.0,1.0
2002-03-15,29.77,29.86,29.21,29.5,769800,19.7418167366208,19.8014997566509,19.3704557231002,19.5627676765305,1160832.67845808,0.0,1.0
2002-03-18,29.99,30.5,29.0,29.9,1325100,19.887708563361,20.2259123435316,19.23119534303,19.8280255433309,1998206.52406443,0.0,1.0
2002-03-19,30.14,30.39,29.66,29.75,1570700,19.9871802634112,20.1529664301614,19.6688708232507,19.7285538432808,2368563.11776318,0.0,1.0
2002-03-20,30.4,30.5,29.25,29.9,1037100,20.1595978768315,20.2259123435316,19.3969815097803,19.8280255433309,1563912.14708868,0.0,1.0
2002-03-21,30.15,30.31,29.1,30.31,1457600,19.9938117100812,20.0999148568014,19.2975098097301,20.0999148568014,2198012.096805,0.0,1.0
2002-03-22,30.2,30.32,29.75,29.75,1508400,20.0269689434312,20.1065463034714,19.7285538432808,19.7285538432808,2274616.79941045,0.0,1.0
2002-03-25,29.61,30.48,29.51,30.2,1204000,19.6357135899006,20.2126494501915,19.5693991232005,20.0269689434312,1815591.77041248,0.0,1.0
2002-03-26,29.5,30.76,29.1,29.52,1655800,19.5627676765305,20.3983299569518,19.2975098097301,19.5760305698705,2496891.07429317,0.0,1.0
2002-03-27,30.24,30.3,29.6,30.3,1207900,20.0534947301113,20.0932834101313,19.6290821432306,20.0932834101313,1821472.84010069,0.0,1.0
2002-03-28,30.8,31.8,30.14,30.29,1894100,20.4248557436319,21.0880004106329,19.9871802634112,20.0866519634613,2856239.51190886,0.0,1.0
2002-04-01,29.99,30.6,29.0,30.6,1621800,19.887708563361,20.2922268102317,19.23119534303,20.2922268102317,2445620.21034465,0.0,1.0
2002-04-02,29.11,30.3,28.82,29.98,1125600,19.3041412564001,20.0932834101313,19.1118293029698,19.881077116691,1697367.19001353,0.0,1.0
2002-04-03,29.44,29.94,28.71,29.11,1743000,19.5229789965105,19.854551330011,19.0388833895997,19.3041412564001,2628385.76065526,0.0,1.0
2002-04-04,30.12,30.34,29.45,29.45,931200,19.9739173700712,20.1198091968114,19.5296104431805,19.5296104431805,1404218.4855549,0.0,1.0
2002-04-05,30.36,30.72,30.0,30.29,1334000,20.1330720901514,20.3718041702718,19.894340010031,20.0866519634613,2011627.42668625,0.0,1.0
2002-04-08,30.8,31.33,29.7,29.7,1552000,20.4248557436319,20.7763224171424,19.6953966099307,19.6953966099307,2340364.14259149,0.0,1.0
2002-04-09,31.76,32.5,31.26,31.3,2449300,21.0614746239529,21.5522016775336,20.7299022904523,20.7564280771324,3693462.56085653,0.0,1.0
2002-04-10,32.13,32.2,31.2,31.5,1282600,21.3068381507432,21.3532582774333,20.6901136104323,20.8890570105326,1934117.94412878,0.0,1.0
2002-04-11,31.17,32.86,30.84,32.13,1632000,20.6702192704223,21.790933757654,20.4513815303119,21.3068381507432,2461001.4695292,0.0,1.0
2002-04-12,31.85,32.0,31.18,31.18,888300,21.121157643983,21.2206293440331,20.6768507170923,20.6768507170923,1339526.71898455,0.0,1.0
2002-04-15,31.98,32.49,31.84,31.84,552400,21.2073664506931,21.5455702308636,21.1145261973129,21.1145261973129,833000.74250486,0.0,1.0
2002-04-16,31.92,32.9,31.57,32.0,727800,21.167577770673,21.817459544334,20.9354771372227,21.2206293440331,1097498.08181578,0.0,1.0
2002-04-17,32.76,33.1,32.15,32.17,952700,21.7246192909539,21.9500884777342,21.3201010440833,21.3333639374233,1436639.76716941,0.0,1.0
2002-04-18,33.3,33.85,32.96,33.01,1719200,22.0827174111344,22.447446977985,21.8572482243541,21.8904054577042,2592496.15589131,0.0,1.0
2002-04-19,32.61,33.49,32.55,33.49,942700,21.6251475909037,22.2087148978646,21.5853589108837,22.2087148978646,1421560.1013022,0.0,1.0
2002-04-22,31.68,32.6,31.18,32.6,1146900,21.0084230505928,21.6185161442337,20.6768507170923,21.6185161442337,1729486.87831069,0.0,1.0
2002-04-23,31.42,31.92,31.4,31.45,892000,20.8360054371725,21.167577770673,20.8227425438325,20.8558997771825,1345106.19535542,0.0,1.0
2002-04-24,30.26,31.35,30.08,30.95,1645900,20.0667576234513,20.7895853104824,19.9473915833911,20.524327443682,2481962.20508463,0.0,1.0
2002-04-25,30.38,30.6,29.52,30.26,1501000,20.1463349834914,20.2922268102317,19.5760305698705,20.0667576234513,2263457.84666871,0.0,1.0
2002-04-26,30.36,31.49,30.09,30.38,1180400,20.1330720901514,20.8824255638626,19.9540230300611,20.1463349834914,1780003.75896585,0.0,1.0
2002-04-29,30.9,31.2,30.78,30.78,1394000,20.491170210332,20.6901136104323,20.4115928502918,20.4115928502918,2102105.42188952,0.0,1.0
2002-04-30,30.0,31.1,29.95,30.9,1477600,19.894340010031,20.6237991437322,19.861182776681,20.491170210332,2228171.42853943,0.0,1.0
2002-05-01,30.12,30.7,30.0,30.1,1027600,19.9739173700712,20.3585412769318,19.894340010031,19.9606544767311,1549586.46451483,0.0,1.0
2002-05-02,30.92,36.65,29.92,30.05,1220000,20.504433103672,24.3042520455879,19.841288436671,19.9274972433811,1839719.23580002,0.0,1.0
2002-05-03,32.6,32.88,31.0,31.08,2632500,21.6185161442337,21.804196650994,20.5574846770321,20.6105362503922,3969722.03954389,0.0,1.0
2002-05-06,32.25,33.08,32.08,32.6,1235200,21.3864155107834,21.9368255843942,21.2736809173932,21.6185161442337,1862640.32791818,0.0,1.0
2002-05-07,32.59,32.9,32.26,32.26,1061700,21.6118846975637,21.817459544334,21.3930469574534,21.3930469574534,1601008.12512203,0.0,1.0
2002-05-08,33.0,33.65,32.12,33.45,2255000,21.8837740110341,22.3148180445848,21.3002067040732,22.1821891111846,3400464.6530566,0.0,1.0
2002-05-09,31.9,32.49,31.52,32.05,2627800,21.154314877333,21.5455702308636,20.9023199038726,21.2537865773832,3962634.5965863,0.0,1.0
2002-05-10,31.12,32.09,30.9,32.09,673100,20.6370620370722,21.2803123640632,20.491170210332,21.2803123640632,1015012.30952212,0.0,1.0
2002-05-13,30.02,31.35,29.94,31.2,1579100,19.9076029033711,20.7895853104824,19.854551330011,20.6901136104323,2381230.03709164,0.0,1.0
2002-05-14,31.92,31.92,30.63,31.22,1449600,21.167577770673,21.167577770673,20.3121211502417,20.7033765037723,2185948.36411124,0.0,1.0
2002-05-15,31.52,32.4,31.1,32.4,1912900,20.9023199038726,21.4858872108335,20.6237991437322,21.4858872108335,2884589.28373922,0.0,1.0
2002-05-16,31.63,32.0,31.45,31.75,683100,20.9752658172427,21.2206293440331,20.8558997771825,21.0548431772828,1030091.97538934,0.0,1.0
2002-05-17,31.06,31.7,30.25,31.65,1139900,20.5972733570521,21.0216859439328,20.0601261767813,20.9885287105827,1718931.11220364,0.0,1.0
2002-05-20,30.73,30.85,30.3,30.4,808100,20.3784356169418,20.4580129769819,20.0932834101313,20.1595978768315,1218587.7987295,0.0,1.0
2002-05-21,29.21,30.51,28.45,30.5,2704300,19.3704557231002,20.2325437902016,18.8664657761794,20.2259123435316,4077994.04047048,0.0,1.0
2002-05-22,28.36,29.9,27.8,29.85,2647100,18.8067827561493,19.8280255433309,18.4354217426288,19.7948683099809,3991738.35171003,0.0,1.0
2002-05-23,29.8,29.89,28.75,28.85,1141700,19.7617110766308,19.8213940966609,19.0654091762797,19.1317236429798,1721645.45205974,0.0,1.0
2002-05-24,29.8,30.28,29.75,30.05,847600,19.7617110766308,20.0800205167913,19.7285538432808,19.9274972433811,1278152.478905,0.0,1.0
2002-05-28,28.97,30.3,28.82,30.05,806600,19.21130100302,20.0932834101313,19.1118293029698,19.9274972433811,1216325.84884942,0.0,1.0
2002-05-29,29.01,29.41,28.0,28.97,1277200,19.2378267897,19.5030846565004,18.568050676029,19.21130100302,1925974.92456048,0.0,1.0
2002-05-30,28.17,29.05,27.88,29.02,1533500,18.6807852694191,19.2643525763801,18.4884733159888,19.24445823637,2312466.76073716,0.0,1.0
2002-05-31,29.0,29.3,28.32,28.4,725600,19.23119534303,19.4301387431303,18.7802569694693,18.8333085428294,1094180.55532499,0.0,1.0
2002-06-03,28.45,29.19,28.26,29.05,534100,18.8664657761794,19.3571928297602,18.7404682894492,19.2643525763801,805404.953967861,0.0,1.0
2002-06-04,27.41,28.68,27.1,28.41,1840600,18.1767953224984,19.0189890495897,17.971220475728,18.8399399894994,2775563.29951927,0.0,1.0
2002-06-05,28.08,28.43,27.6,27.66,818100,18.6211022493891,18.8532028828394,18.3027928092286,18.3425814892486,1233667.46459671,0.0,1.0
2002-06-06,26.79,27.75,26.2,27.74,2072900,17.7656456289577,18.4022645092787,17.3743902754271,18.3956330626087,3125863.93761464,0.0,1.0
2002-06-07,26.98,27.24,25.8,25.8,1282500,17.8916431156879,18.0640607291082,17.1091324086267,17.1091324086267,1933967.1474701,0.0,1.0
2002-06-10,27.36,27.95,27.0,27.0,1017700,18.1436380891483,18.5348934426789,17.9049060090279,17.9049060090279,1534657.59530629,0.0,1.0
2002-06-11,26.98,28.87,26.9,28.1,766800,17.8916431156879,19.1449865363199,17.8385915423278,18.6343651427291,1156308.77869791,0.0,1.0
2002-06-12,26.84,27.53,26.56,27.05,726700,17.7988028623078,18.2563726825385,17.6131223555475,17.938063242378,1095839.31857039,0.0,1.0
2002-06-13,25.77,26.61,25.63,26.5,849300,17.0892380686167,17.6462795888975,16.9963978152365,17.5733336755274,1280716.02210242,0.0,1.0
2002-06-14,25.5,25.65,24.4,25.07,1046900,16.9101890085264,17.0096607085765,16.1807298748252,16.6250368017159,1578690.21963855,0.0,1.0
2002-06-17,26.06,26.41,25.71,25.75,936200,17.281550022047,17.5136506554973,17.0494493885966,17.0759751752766,1411758.3184885,0.0,1.0
2002-06-18,25.66,26.8,25.55,26.1,832600,17.0162921552465,17.7722770756277,16.9433462418764,17.308075808727,1255532.98010418,0.0,1.0
2002-06-19,25.71,26.3,25.66,25.66,896900,17.0494493885966,17.4407047421272,17.0162921552465,17.0162921552465,1352495.23163036,0.0,1.0
2002-06-20,24.65,25.85,24.65,25.75,971500,16.3465160415755,17.1422896419767,16.3465160415755,17.0759751752766,1464989.53899977,0.0,1.0
2002-06-21,24.45,25.42,24.43,24.66,659000,16.2138871081753,16.8571374351663,16.2006242148353,16.3531474882455,993749.980649353,0.0,1.0
2002-06-24,24.49,24.95,23.75,24.45,988900,16.2404128948553,16.5454594416758,15.7496858412746,16.2138871081753,1491228.15760872,0.0,1.0
2002-06-25,23.99,25.25,23.86,24.5,824900,15.9088405613548,16.7444028417761,15.8226317546447,16.2470443415253,1243921.63738642,0.0,1.0
2002-06-26,23.61,24.1,22.77,22.77,1193100,15.6568455878944,15.9817864747249,15.0998040676136,15.0998040676136,1799154.93461722,0.0,1.0
2002-06-27,24.23,24.8,23.3,24.49,1044100,16.0679952814351,16.4459877416257,15.4512707411241,16.2404128948553,1574467.91319573,0.0,1.0
2002-06-28,24.12,24.85,24.12,24.24,1264500,15.995049368065,16.4791449749757,15.995049368065,16.0746267281051,1906823.74890911,0.0,1.0
2002-07-01,23.3,24.32,23.25,24.2,1161800,15.4512707411241,16.1276783014652,15.4181135077741,16.048100941425,1751955.58045284,0.0,1.0
2002-07-02,23.66,24.05,22.91,23.3,1751500,15.6900028212445,15.9486292413749,15.1926443209937,15.4512707411241,2641203.4766424,0.0,1.0
2002-07-03,23.88,24.12,22.9,23.52,1568700,15.8358946479847,15.995049368065,15.1860128743237,15.5971625678643,2365547.18458974,0.0,1.0
2002-07-05,25.36,25.61,24.55,24.55,495800,16.8173487551462,16.9831349218965,16.2802015748754,16.2802015748754,747649.833696435,0.0,1.0
2002-07-08,25.38,25.63,24.75,25.2,1212100,16.8306116484863,16.9963978152365,16.4128305082756,16.7112456084261,1827806.29976491,0.0,1.0
2002-07-09,26.26,27.1,25.6,25.6,2181800,17.4141789554472,17.971220475728,16.9765034752265,16.9765034752265,3290081.49890858,0.0,1.0
2002-07-10,25.01,26.15,24.35,25.92,1326600,16.5852481216959,17.3412330420771,16.1475726414752,17.1887097686668,2000468.47394451,0.0,1.0
2002-07-11,25.6,26.13,24.7,25.02,1824300,16.9765034752265,17.327970148737,16.3796732749256,16.5918795683659,2750983.44415571,0.0,1.0
2002-07-12,25.39,26.98,25.2,26.1,1618700,16.8372430951563,17.8916431156879,16.7112456084261,17.308075808727,2440945.5139258,0.0,1.0
2002-07-15,24.17,25.2,22.91,25.2,1913300,16.028206601415,16.7112456084261,15.1926443209937,16.7112456084261,2885192.47037391,0.0,1.0
2002-07-16,23.7,24.19,23.6,24.19,1001800,15.7165286079245,16.041469494755,15.6502141412244,16.041469494755,1510680.92657743,0.0,1.0
2002-07-17,23.0,24.35,21.3,23.85,1894800,15.2523273410238,16.1475726414752,14.124981407122,15.8160003079747,2857295.08851957,0.0,1.0
2002-07-18,23.4,24.3,22.9,22.95,1237900,15.5175852078242,16.1144154081251,15.1860128743237,15.2191701076737,1866711.83770233,0.0,1.0
2002-07-19,23.5,23.72,22.6,23.0,1345700,15.5838996745243,15.7297915012645,14.9870694742234,15.2523273410238,2029270.63575089,0.0,1.0
2002-07-22,21.8,23.5,21.02,23.3,1407200,14.4565537406226,15.5838996745243,13.9393009003617,15.4512707411241,2122010.58083424,0.0,1.0
2002-07-23,21.0,22.64,20.99,21.7,1784700,13.9260380070217,15.0135952609034,13.9194065603517,14.3902392739225,2691267.96732155,0.0,1.0
2002-07-24,22.75,22.9,19.79,20.5,2450300,15.0865411742735,15.1860128743237,13.1236329599505,13.5944656735212,3694970.52744327,0.0,1.0
2002-07-25,22.55,23.3,22.0,22.85,1919400,14.9539122408733,15.4512707411241,14.5891826740228,15.1528556409736,2894391.06655292,0.0,1.0
2002-07-26,23.9,24.0,22.49,22.51,1969200,15.8491575413247,15.9154720080248,14.9141235608533,14.9273864541933,2969487.80257164,0.0,1.0
2002-07-29,25.6,25.9,24.45,24.72,1861400,16.9765034752265,17.1754468753268,16.2138871081753,16.3929361682656,2806929.00452307,0.0,1.0
2002-07-30,25.03,26.0,24.21,25.61,1175600,16.5985110150359,17.2417613420269,16.054732388095,16.9831349218965,1772765.51934959,0.0,1.0
2002-07-31,22.6,24.51,21.57,24.5,3867600,14.9870694742234,16.2536757881954,14.3040304672123,16.2470443415253,5832211.57080339,0.0,1.0
2002-08-01,21.48,22.2,20.75,22.15,2566900,14.2443474471822,14.721811607423,13.7602518402715,14.6886543740729,3870799.43145498,0.0,1.0
2002-08-02,20.51,21.16,19.8,21.05,1578000,13.6010971201912,14.0321411537419,13.1302644066205,13.9591952403718,2379571.27384625,0.0,1.0
2002-08-05,19.29,21.19,19.24,20.69,1453900,12.79206062645,14.0520354937519,12.7589033930999,13.7204631602514,2192432.62043413,0.0,1.0
2002-08-06,20.58,20.92,19.8,19.8,1654000,13.6475172468813,13.8729864336616,13.1302644066205,13.1302644066205,2494176.73443707,0.0,1.0
2002-08-07,20.67,21.74,19.69,21.19,1737800,13.7072002669114,14.4167650606025,13.0573184932504,14.0520354937519,2620544.33440432,0.0,1.0
2002-08-08,21.89,23.75,20.9,23.75,2106800,14.5162367606526,15.7496858412746,13.8597235403216,15.7496858412746,3176984.0049045,0.0,1.0
2002-08-09,21.65,21.98,21.0,21.3,2208900,14.3570820405724,14.5759197806827,13.9260380070217,14.124981407122,3330947.39340873,0.0,1.0
2002-08-12,21.1,21.37,20.55,21.1,1372100,13.9923524737218,14.1714015338121,13.6276229068713,13.9923524737218,2069080.95364034,0.0,1.0
2002-08-13,21.94,22.7,20.6,20.99,2375900,14.5493939940027,15.0533839409235,13.6607801402213,13.9194065603517,3582777.8133912,0.0,1.0
2002-08-14,24.27,24.27,22.35,22.35,3353700,16.0945210681151,16.0945210681151,14.8212833074731,14.8212833074731,5057267.54188731,0.0,1.0
2002-08-15,25.18,25.55,24.49,24.9,2225800,16.6979827150861,16.9433462418764,16.2404128948553,16.5123022083258,3356432.02872432,0.0,1.0
2002-08-16,24.34,24.91,24.0,24.9,2054700,16.1409411948052,16.5189336549958,15.9154720080248,16.5123022083258,3098418.9457363,0.0,1.0
2002-08-19,24.45,24.86,23.45,23.8,1712800,16.2138871081753,16.4857764216457,15.5507424411743,15.7828430746246,2582845.16973629,0.0,1.0
2002-08-20,24.09,24.45,23.55,24.45,928400,15.9751550280549,16.2138871081753,15.6170569078744,16.2138871081753,1399996.17911208,0.0,1.0
2002-08-21,24.68,24.68,23.5,24.05,1585100,16.3664103815855,16.3664103815855,15.5838996745243,15.9486292413749,2390277.83661198,0.0,1.0
2002-08-22,24.49,24.6,24.0,24.45,662700,16.2404128948553,16.3133588082255,15.9154720080248,16.2138871081753,999329.457020224,0.0,1.0
2002-08-23,23.45,24.25,23.31,24.25,684500,15.5507424411743,16.0812581747751,15.4579021877941,16.0812581747751,1032203.12861074,0.0,1.0
2002-08-26,23.5,23.75,22.84,23.52,963900,15.5838996745243,15.7496858412746,15.1462241943036,15.5971625678643,1453528.99294069,0.0,1.0
2002-08-27,22.15,23.3,22.14,23.3,1717600,14.6886543740729,15.4512707411241,14.6820229274029,15.4512707411241,2590083.40935255,0.0,1.0
2002-08-28,22.25,22.74,22.02,22.15,2382100,14.754968840773,15.0799097276035,14.6024455673628,14.6886543740729,3592127.20622887,0.0,1.0
2002-08-29,22.77,22.94,21.5,22.0,2249800,15.0998040676136,15.2125386610037,14.2576103405222,14.5891826740228,3392623.22680563,0.0,1.0
2002-08-30,22.8,23.09,22.56,22.57,1162400,15.1196984076236,15.3120103610539,14.9605436875433,14.9671751342134,1752860.36040487,0.0,1.0
2002-09-03,22.2,22.9,21.9,22.8,1517100,14.721811607423,15.1860128743237,14.5228682073227,15.1196984076236,2287736.10871492,0.0,1.0
2002-09-04,23.77,23.94,22.5,22.5,2460800,15.7629487346146,15.8756833280048,14.9207550075233,14.9207550075233,3710804.17660384,0.0,1.0
2002-09-05,21.86,22.62,21.5,22.4,3539800,14.4963424206426,15.0003323675634,14.2576103405222,14.8544405408232,5337900.12367615,0.0,1.0
2002-09-06,22.99,23.1,22.48,22.9,1426300,15.2456958943538,15.3186418077239,14.9074921141833,15.1860128743237,2150812.74264062,0.0,1.0
2002-09-09,24.15,24.29,22.57,22.99,1224900,16.014943708075,16.1077839614551,14.9671751342134,15.2456958943538,1847108.27207495,0.0,1.0
2002-09-10,24.35,24.42,23.7,24.17,1219400,16.1475726414752,16.1939927681653,15.7165286079245,16.028206601415,1838814.45584798,0.0,1.0
2002-09-11,24.25,24.84,24.2,24.8,676800,16.0812581747751,16.4725135283057,16.048100941425,16.4459877416257,1020591.78589299,0.0,1.0
2002-09-12,23.3,24.05,23.15,23.95,596400,15.4512707411241,15.9486292413749,15.351799041074,15.8823147746748,899351.272320599,0.0,1.0
2002-09-13,23.8,23.86,22.8,22.83,727000,15.7828430746246,15.8226317546447,15.1196984076236,15.1395927476336,1096291.70854641,0.0,1.0
2002-09-16,24.03,24.3,23.8,23.81,503700,15.9353663480349,16.1144154081251,15.7828430746246,15.7894745212946,759562.76973153,0.0,1.0
2002-09-17,23.7,24.55,23.54,24.4,760500,15.7165286079245,16.2802015748754,15.6104254612044,16.1807298748252,1146808.58920157,0.0,1.0
2002-09-18,23.84,24.09,23.04,23.7,493700,15.8093688613047,15.9751550280549,15.2788531277038,15.7165286079245,744483.103864317,0.0,1.0
2002-09-19,23.57,23.71,23.0,23.3,1063100,15.6303198012144,15.7231600545945,15.2523273410238,15.4512707411241,1603119.27834344,0.0,1.0
2002-09-20,23.23,23.74,22.92,23.6,884100,15.404850614434,15.7430543946046,15.1992757676637,15.6502141412244,1333193.25932033,0.0,1.0
2002-09-23,22.16,22.84,22.04,22.65,1246700,14.6952858207429,15.1462241943036,14.6157084607028,15.0202267075734,1879981.94366548,0.0,1.0
2002-09-24,21.72,22.16,21.35,21.4,965600,14.4035021672625,14.6952858207429,14.1581386404721,14.1912958738221,1456092.53613811,0.0,1.0
2002-09-25,22.2,22.6,21.73,22.3,686300,14.721811607423,14.9870694742234,14.4101336139325,14.7881260741231,1034917.46846684,0.0,1.0
2002-09-26,22.25,22.61,21.89,22.45,1001700,14.754968840773,14.9937009208934,14.5162367606526,14.8875977741732,1510530.12991875,0.0,1.0
2002-09-27,21.2,22.5,21.11,22.26,1665400,14.0586669404219,14.9207550075233,13.9989839203918,14.761600287443,2511367.5535257,0.0,1.0
2002-09-30,19.67,21.21,19.33,21.21,2485900,13.0440555999104,14.0652983870919,12.81858641313,14.0652983870919,3748654.13793053,0.0,1.0
2002-10-01,18.2,18.67,16.6,17.1,5066100,12.0692329394188,12.3809109329093,11.0082014722172,11.3397738057177,7639509.52498893,0.0,1.0
2002-10-02,18.13,19.29,17.51,18.0,2209700,12.0228128127288,12.79206062645,11.6116631191881,11.9366040060186,3332153.7666781,0.0,1.0
2002-10-03,16.81,18.13,16.81,18.13,2395000,11.1474618522874,12.0228128127288,11.1474618522874,12.0228128127288,3611579.97519757,0.0,1.0
2002-10-04,17.0,17.75,15.58,16.82,3586500,11.2734593390176,11.7708178392684,10.3317939118761,11.1540932989574,5408322.16327603,0.0,1.0
2002-10-07,15.92,17.19,15.55,16.5,2796600,10.5572630986565,11.3994568257478,10.3118995718661,10.9418870055171,4217179.35642485,0.0,1.0
2002-10-08,17.4,17.8,15.99,16.5,2797800,11.538717205818,11.8039750726184,10.6036832253465,10.9418870055171,4218988.91632892,0.0,1.0
2002-10-09,17.01,17.65,16.71,16.95,1546800,11.2800907856876,11.7045033725683,11.0811473855873,11.2403021056675,2332522.71634055,0.0,1.0
2002-10-10,15.57,16.14,14.97,15.3,4584100,10.3251624652061,10.7031549253967,9.92727566500549,10.1461134051158,6912669.63018923,0.0,1.0
2002-10-11,16.1,16.3,15.8,16.0,3242100,10.6766291387167,10.8092580721169,10.4776857386163,10.6103146720166,4888978.47080919,0.0,1.0
2002-10-14,16.77,17.0,15.85,16.07,1694900,11.1209360656074,11.2734593390176,10.5108429719664,10.6567347987066,2555852.56783396,0.0,1.0
2002-10-15,18.7,18.99,17.8,18.97,3150600,12.4008052729193,12.5931172263496,11.8039750726184,12.5798543330096,4750999.52812423,0.0,1.0
2002-10-16,17.76,18.55,17.51,18.2,1063800,11.7774492859384,12.3013335728692,11.6116631191881,12.0692329394188,1604174.85495414,0.0,1.0
2002-10-17,18.8,18.99,18.1,18.25,1616700,12.4671197396195,12.5931172263496,12.0029184727187,12.1023901727689,2437929.58075236,0.0,1.0
2002-10-18,19.08,19.79,18.32,18.46,839800,12.6528002463797,13.1236329599505,12.148810299459,12.2416505528391,1266390.33952857,0.0,1.0
2002-10-21,18.89,19.3,18.3,18.83,1148600,12.5268027596495,12.79869207312,12.1355474061189,12.4870140796295,1732050.42150812,0.0,1.0
2002-10-22,18.68,18.96,18.02,18.2,1028400,12.3875423795793,12.5732228863396,11.9498668993586,12.0692329394188,1550792.83778421,0.0,1.0
2002-10-23,19.26,19.3,18.69,18.7,996100,12.7721662864399,12.79869207312,12.3941738262493,12.4008052729193,1502085.51703312,0.0,1.0
2002-10-24,18.67,20.0,18.3,19.63,1239400,12.3809109329093,13.2628933400207,12.1355474061189,13.0175298132303,1868973.78758241,0.0,1.0
2002-10-25,19.55,19.59,18.32,18.42,1636000,12.9644782398702,12.9910040265503,12.148810299459,12.2151247661591,2467033.33587609,0.0,1.0
2002-10-28,19.12,20.7,18.8,20.7,2066600,12.6793260330598,13.7270946069214,12.4671197396195,13.7270946069214,3116363.74811829,0.0,1.0
2002-10-29,19.41,19.9,18.0,18.9,1278700,12.8716379864901,13.1965788733206,11.9366040060186,12.5334342063196,1928236.87444056,0.0,1.0
2002-10-30,18.12,19.34,17.98,18.75,2121100,12.0161813660587,12.8252178598,11.9233411126786,12.4339625062694,3198547.92709462,0.0,1.0
2002-10-31,17.82,18.75,17.55,18.3,2103900,11.8172379659584,12.4339625062694,11.6381889058682,12.1355474061189,3172610.90180301,0.0,1.0
2002-11-01,18.69,18.9,17.74,17.88,1388200,12.3941738262493,12.5334342063196,11.7641863925984,11.8570266459785,2093359.21568655,0.0,1.0
2002-11-04,17.76,19.15,17.75,19.0,1689900,11.7774492859384,12.6992203730698,11.7708178392684,12.5997486730197,2548312.73490036,0.0,1.0
2002-11-05,18.21,18.39,17.7,17.76,1137600,12.0758643860888,12.195230426149,11.7376606059183,11.7774492859384,1715462.78905419,0.0,1.0
2002-11-06,17.91,18.28,17.76,18.2,1632300,11.8769209859885,12.1222845127789,11.7774492859384,12.0692329394188,2461453.85950523,0.0,1.0
2002-11-07,20.79,21.18,18.63,18.7,4030200,13.7867776269515,14.0454040470819,12.3543851462293,12.4008052729193,6077406.93780429,0.0,1.0
2002-11-08,21.11,21.9,20.31,20.79,2272200,13.9989839203918,14.5228682073227,13.468468186791,13.7867776269515,3426401.67834821,0.0,1.0
2002-11-11,20.19,20.95,19.8,20.95,1285800,13.3888908267509,13.8928807736717,13.1302644066205,13.8928807736717,1938943.43720628,0.0,1.0
2002-11-12,20.79,21.01,19.95,20.0,1718700,13.7867776269515,13.9326694536917,13.2297361066706,13.2628933400207,2591742.17259794,0.0,1.0
2002-11-13,22.07,22.55,21.2,22.15,3585900,14.6356028007128,14.9539122408733,14.0586669404219,14.6886543740729,5407417.38332401,0.0,1.0
2002-11-14,23.08,23.56,22.55,22.59,2244200,15.3053789143839,15.6236883545444,14.9539122408733,14.9804380275534,3384178.61391999,0.0,1.0
2002-11-15,24.25,24.49,22.75,22.75,2367500,16.0812581747751,16.2404128948553,15.0865411742735,15.0865411742735,3570110.89406273,0.0,1.0
2002-11-18,23.15,24.38,22.99,24.31,1449100,15.351799041074,16.1674669814852,15.2456958943538,16.1210468547951,2185194.38081787,0.0,1.0
2002-11-19,22.82,23.22,22.4,23.09,1452200,15.1329613009636,15.398219167764,14.8544405408232,15.3120103610539,2189869.07723671,0.0,1.0
2002-11-20,23.3,23.42,22.68,22.68,1246800,15.4512707411241,15.5308481011642,15.0401210475835,15.0401210475835,1880132.74032415,0.0,1.0
2002-11-21,24.41,24.55,23.44,23.45,2060100,16.1873613214953,16.2802015748754,15.5441109945043,15.5507424411743,3106561.96530459,0.0,1.0
2002-11-22,23.71,24.71,23.57,24.41,1323600,15.7231600545945,16.3863047215956,15.6303198012144,16.1873613214953,1995944.57418435,0.0,1.0
2002-11-25,24.17,24.4,23.35,23.85,1230600,16.028206601415,16.1807298748252,15.4844279744742,15.8160003079747,1855703.68161926,0.0,1.0
2002-11-26,23.5,24.4,23.28,24.01,1092500,15.5838996745243,16.1807298748252,15.4380078477841,15.9221034546948,1647453.49599305,0.0,1.0
2002-11-27,25.31,25.38,23.75,23.9,1744200,16.7841915217962,16.8306116484863,15.7496858412746,15.8491575413247,2630195.32055933,0.0,1.0
2002-11-29,24.87,25.58,24.56,25.43,757800,16.4924078683157,16.9632405818865,16.2868330215454,16.8637688818363,1142737.07941742,0.0,1.0
2002-12-02,25.24,26.34,24.57,25.45,1654000,16.7377713951061,17.4672305288073,16.2934644682154,16.8770317751763,2494176.73443707,0.0,1.0
2002-12-03,23.53,25.0,23.52,25.0,1156900,15.6037940145343,16.5786166750259,15.5971625678643,16.5786166750259,1744566.54417791,0.0,1.0
2002-12-04,23.81,24.16,22.56,22.92,1530200,15.7894745212946,16.021575154745,14.9605436875433,15.1992757676637,2307490.47100098,0.0,1.0
2002-12-05,22.31,23.82,21.7,23.82,2506900,14.7947575207931,15.7961059679646,14.3902392739225,15.7961059679646,3780321.43625169,0.0,1.0
2002-12-06,22.25,22.27,21.8,21.8,1149900,14.754968840773,14.768231734113,14.4565537406226,14.4565537406226,1734010.77807085,0.0,1.0
2002-12-09,21.65,22.26,21.28,22.26,762200,14.3570820405724,14.761600287443,14.111718513782,14.761600287443,1149372.13239899,0.0,1.0
2002-12-10,21.75,22.08,21.35,21.72,878700,14.4233965072725,14.6422342473828,14.1581386404721,14.4035021672625,1325050.23975203,0.0,1.0
2002-12-11,22.25,22.3,21.47,21.74,1098200,14.754968840773,14.7881260741231,14.2377160005122,14.4167650606025,1656048.90553736,0.0,1.0
2002-12-12,22.88,23.0,22.3,22.35,1455600,15.1727499809837,15.2523273410238,14.7881260741231,14.8212833074731,2194996.16363156,0.0,1.0
2002-12-13,22.35,22.8,22.01,22.8,1264400,14.8212833074731,15.1196984076236,14.5958141206928,15.1196984076236,1906672.95225045,0.0,1.0
2002-12-16,23.62,23.68,22.3,22.36,1386500,15.6634770345644,15.7032657145845,14.7881260741231,14.8279147541431,2090795.67248912,0.0,1.0
2002-12-17,22.41,23.63,22.2,23.63,1872600,14.8610719874932,15.6701084812344,14.721811607423,15.6701084812344,2823818.23029435,0.0,1.0
2002-12-18,21.87,22.37,21.53,22.27,1254600,14.5029738673126,14.8345462008131,14.2775046805323,14.768231734113,1891894.87970058,0.0,1.0
2002-12-19,21.65,22.4,21.51,21.7,1261000,14.3570820405724,14.8544405408232,14.2642417871923,14.3902392739225,1901545.86585559,0.0,1.0
2002-12-20,21.27,21.95,21.08,21.6,1067400,14.105087067112,14.5560254406727,13.9790895803818,14.3239248072223,1609603.53466634,0.0,1.0
2002-12-23,19.9,21.28,19.33,21.28,2847700,13.1965788733206,14.111718513782,12.81858641313,14.111718513782,4294236.44900631,0.0,1.0
2002-12-24,19.25,19.45,18.95,19.4,1278400,12.7655348397699,12.8981637731701,12.5665914396696,12.8650065398201,1927784.48446454,0.0,1.0
2002-12-26,19.65,20.12,19.14,19.26,944600,13.0307927065703,13.3424707000608,12.6925889263998,12.7721662864399,1424425.23781697,0.0,1.0
2002-12-27,19.55,20.04,19.46,19.65,562500,12.9644782398702,13.2894191267007,12.9047952198401,13.0307927065703,848231.205030747,0.0,1.0
2002-12-30,20.65,20.8,19.36,19.64,1208600,13.6939373735714,13.7934090736215,12.83848075314,13.0241612599003,1822528.41671139,0.0,1.0
2002-12-31,20.46,20.9,20.12,20.47,1576500,13.5679398868412,13.8597235403216,13.3424707000608,13.5745713335112,2377309.32396616,0.0,1.0
2003-01-02,21.75,21.75,20.65,20.98,1328700,14.4233965072725,14.4233965072725,13.6939373735714,13.9127751136817,2003635.20377663,0.0,1.0
2003-01-03,21.34,21.76,21.0,21.76,1909900,14.1515071938021,14.4300279539425,13.9260380070217,14.4300279539425,2880065.38397905,0.0,1.0
2003-01-06,22.11,22.2,21.3,21.34,1882000,14.6621285873929,14.721811607423,14.124981407122,14.1515071938021,2837993.11620953,0.0,1.0
2003-01-07,22.07,22.73,22.0,22.05,1462300,14.6356028007128,15.0732782809335,14.5891826740228,14.6223399073728,2205099.5397626,0.0,1.0
2003-01-08,22.4,22.92,21.61,22.07,1943700,14.8544405408232,15.1992757676637,14.3305562538924,14.6356028007128,2931034.65461023,0.0,1.0
2003-01-09,26.03,26.25,24.89,24.89,6049400,17.2616556820369,17.4075475087772,16.5056707616558,16.5056707616558,9122293.069712,0.0,1.0
2003-01-10,26.39,27.5,25.55,25.92,3537600,17.5003877621573,18.2364783425285,16.9433462418764,17.1887097686668,5334582.59718536,0.0,1.0
2003-01-13,26.51,26.87,26.01,26.4,1123600,17.5799651221974,17.8186972023178,17.2483927886969,17.5070192088273,1694351.25684008,0.0,1.0
2003-01-14,27.0,27.54,26.21,26.49,1951800,17.9049060090279,18.2630041292085,17.3810217220971,17.5667022288574,2943249.18396269,0.0,1.0
2003-01-15,26.65,27.09,26.27,26.98,1684400,17.6728053755776,17.964589029058,17.4208104021172,17.8916431156879,2540018.9186734,0.0,1.0
2003-01-16,27.5,27.71,26.66,26.66,2937200,18.2364783425285,18.3757387225987,17.6794368222476,17.6794368222476,4429199.45851786,0.0,1.0
2003-01-17,27.11,27.59,26.82,27.15,1920200,17.977851922398,18.2961613625585,17.7855399689677,18.0043777090781,2895597.4398223,0.0,1.0
2003-01-21,26.25,27.16,26.15,27.05,2242000,17.4075475087772,18.0110091557481,17.3412330420771,17.938063242378,3380861.0874292,0.0,1.0
2003-01-22,26.61,26.9,26.0,26.26,1647600,17.6462795888975,17.8385915423278,17.2417613420269,17.4141789554472,2484525.74828206,0.0,1.0
2003-01-23,27.9,28.15,26.92,27.5,3264900,18.5017362093289,18.6675223760791,17.8518544356679,18.2364783425285,4923360.10898645,0.0,1.0
2003-01-24,26.29,27.73,26.09,27.65,1459700,17.4340732954572,18.3890016159387,17.301444362057,18.3359500425786,2201178.82663712,0.0,1.0
2003-01-27,26.3,26.8,24.75,24.75,2729100,17.4407047421272,17.7722770756277,16.4128305082756,16.4128305082756,4115391.61182117,0.0,1.0
2003-01-28,26.6,27.18,26.05,26.55,1311700,17.6396481422275,18.0242720490881,17.274918575377,17.6064909088775,1977999.77180236,0.0,1.0
2003-01-29,26.6,27.18,26.05,26.55,2381500,17.6396481422275,18.0242720490881,17.274918575377,17.6064909088775,3591222.42627684,0.0,1.0
2003-01-30,26.8,28.1,26.58,27.75,1340400,17.7722770756277,18.6343651427291,17.6263852488875,18.4022645092787,2021278.41284127,0.0,1.0
2003-01-31,27.84,28.0,26.75,26.85,2430000,18.4619475293088,18.568050676029,17.7391198422777,17.8054343089778,3664358.80573282,0.0,1.0
2003-02-03,28.28,29.4,28.24,28.74,2115000,18.7537311827893,19.4964532098304,18.7272053961092,19.0587777296097,3189349.3309156,0.0,1.0
2003-02-04,28.49,28.77,27.9,28.16,1586800,18.8929915628595,19.0786720696198,18.5017362093289,18.6741538227491,2392841.3798094,0.0,1.0
2003-02-05,28.37,29.22,28.15,28.74,1419900,18.8134142028194,19.3770871697702,18.6675223760791,19.0587777296097,2141161.7564856,0.0,1.0
2003-02-06,28.8,29.45,28.59,28.9,2784300,19.0985664096298,19.5296104431805,18.9593060295596,19.1648808763299,4198631.36740819,0.0,1.0
2003-02-07,27.97,29.19,27.86,29.15,1299500,18.5481563360189,19.3571928297602,18.4752104226488,19.3306670430802,1959602.57944437,0.0,1.0
2003-02-10,28.5,28.84,27.95,28.09,1500100,18.8996230095295,19.1250921963098,18.5348934426789,18.6277336960591,2262100.67674066,0.0,1.0
2003-02-11,28.22,29.13,28.14,28.94,1414800,18.7139425027692,19.3174041497401,18.6608909294091,19.1914066630099,2133471.12689333,0.0,1.0
2003-02-12,28.9,29.12,28.25,28.25,2195800,19.1648808763299,19.3107727030701,18.7338368427792,18.7338368427792,3311193.03112269,0.0,1.0
2003-02-13,27.01,28.67,26.61,28.65,2958400,17.9115374556979,19.0123576029197,17.6462795888975,18.9990947095796,4461168.35015638,0.0,1.0
2003-02-14,26.98,27.25,26.17,26.95,3978600,17.8916431156879,18.0706921757782,17.3544959354171,17.8717487756779,5999595.86192947,0.0,1.0
2003-02-18,27.82,28.19,26.96,27.2,2309300,18.4486846359688,18.6940481627592,17.8783802223479,18.0375349424281,3482347.23871555,0.0,1.0
2003-02-19,29.57,29.7,28.25,28.93,4946200,19.6091878032206,19.6953966099307,18.7338368427792,19.1847752163399,7458704.33124102,0.0,1.0
2003-02-20,29.74,29.97,28.86,29.57,2373400,19.7219223966108,19.874445670021,19.1383550896499,19.6091878032206,3579007.89692439,0.0,1.0
2003-02-21,29.3,29.67,29.1,29.66,2189600,19.4301387431303,19.6755022699207,19.2975098097301,19.6688708232507,3301843.63828502,0.0,1.0
2003-02-24,27.65,28.8,27.6,28.8,2246300,18.3359500425786,19.0985664096298,18.3027928092286,19.0985664096298,3387345.34375211,0.0,1.0
2003-02-25,28.23,28.35,26.85,27.66,2090400,18.7205739494392,18.8001513094793,17.8054343089778,18.3425814892486,3152253.35288226,0.0,1.0
2003-02-26,27.44,28.3,27.34,28.23,1276700,18.1966896625084,18.7669940761293,18.1303751958083,18.7205739494392,1925220.94126711,0.0,1.0
2003-02-27,27.8,27.82,27.0,27.6,1752800,18.4354217426288,18.4486846359688,17.9049060090279,18.3027928092286,2643163.83320513,0.0,1.0
2003-02-28,27.5,27.81,27.32,27.8,1493700,18.2364783425285,18.4420531892988,18.1171123024683,18.4354217426288,2252449.69058564,0.0,1.0
2003-03-03,27.58,28.0,27.3,28.0,1249200,18.2895299158885,18.568050676029,18.1038494091282,18.568050676029,1883751.86013228,0.0,1.0
2003-03-04,27.02,27.75,27.0,27.57,812700,17.918168902368,18.4022645092787,17.9049060090279,18.2828984692185,1225524.44502842,0.0,1.0
2003-03-05,27.0,27.07,25.4,26.95,3522600,17.9049060090279,17.951326135718,16.8438745418263,17.8717487756779,5311963.09838455,0.0,1.0
2003-03-06,27.84,28.7,26.09,26.09,3226400,18.4619475293088,19.0322519429297,17.301444362057,17.301444362057,4865303.39539768,0.0,1.0
2003-03-07,28.88,29.01,27.13,27.84,2056000,19.1516179829899,19.2378267897,17.9911148157381,18.4619475293088,3100379.30229904,0.0,1.0
2003-03-10,28.01,28.65,27.99,28.3,960300,18.574682122699,18.9990947095796,18.561419229359,18.7669940761293,1448100.31322849,0.0,1.0
2003-03-11,27.24,28.34,27.16,28.01,1443200,18.0640607291082,18.7935198628093,18.0110091557481,18.574682122699,2176297.37795621,0.0,1.0
2003-03-12,27.28,27.34,26.65,26.95,1236100,18.0905865157882,18.1303751958083,17.6728053755776,17.8717487756779,1863997.49784623,0.0,1.0
2003-03-13,28.98,29.25,27.9,28.3,2024600,19.21793244969,19.3969815097803,18.5017362093289,18.7669940761293,3053029.15147599,0.0,1.0
2003-03-14,29.21,29.43,28.79,29.05,1605300,19.3704557231002,19.5163475498405,19.0919349629598,19.2643525763801,2420738.76166375,0.0,1.0
2003-03-17,30.6,30.89,28.85,28.97,2241800,20.2922268102317,20.484538763662,19.1317236429798,19.21130100302,3380559.49411186,0.0,1.0
2003-03-18,30.21,30.6,29.75,30.6,1583200,20.0336003901013,20.2922268102317,19.7285538432808,20.2922268102317,2387412.7000972,0.0,1.0
2003-03-19,29.98,30.41,29.6,30.21,1426900,19.881077116691,20.1662293235015,19.6290821432306,20.0336003901013,2151717.52259266,0.0,1.0
2003-03-20,30.0,30.28,29.2,29.98,1068100,19.894340010031,20.0800205167913,19.3638242764302,19.881077116691,1610659.11127705,0.0,1.0
2003-03-21,30.4,30.49,29.72,30.1,1873700,20.1595978768315,20.2192808968615,19.7086595032707,19.9606544767311,2825476.99353974,0.0,1.0
2003-03-24,29.6,29.95,29.35,29.95,1030400,19.6290821432306,19.861182776681,19.4632959764804,19.861182776681,1553808.77095766,0.0,1.0
2003-03-25,30.0,30.45,29.46,29.6,1382100,19.894340010031,20.1927551101815,19.5362418898505,19.6290821432306,2084160.61950755,0.0,1.0
2003-03-26,29.79,30.16,29.34,30.01,1068700,19.7550796299608,20.0004431567512,19.4566645298104,19.9009714567011,1611563.89122908,0.0,1.0
2003-03-27,29.41,29.95,29.41,29.42,855800,19.5030846565004,19.861182776681,19.5030846565004,19.5097161031704,1290517.80491611,0.0,1.0
2003-03-28,29.03,29.68,28.79,29.32,1685000,19.25108968304,19.6821337165907,19.0919349629598,19.4434016364703,2540923.69862544,0.0,1.0
2003-03-31,30.03,30.84,28.4,29.03,3615400,19.9142343500411,20.4513815303119,18.8333085428294,19.25108968304,5451902.39763227,0.0,1.0
2003-04-01,29.9,30.08,29.11,30.03,1889500,19.8280255433309,19.9473915833911,19.3041412564001,19.9142343500411,2849302.86560995,0.0,1.0
2003-04-02,31.6,31.9,30.64,30.71,2185700,20.9553714772327,21.154314877333,20.3187525969117,20.3651727236018,3295962.5685968,0.0,1.0
2003-04-03,31.5,31.98,31.25,31.79,1656800,20.8890570105326,21.2073664506931,20.7232708437823,21.0813689639629,2498399.04087989,0.0,1.0
2003-04-04,31.74,32.0,31.4,31.92,961900,21.0482117306128,21.2206293440331,20.8227425438325,21.167577770673,1450513.05976725,0.0,1.0
2003-04-07,31.7,32.99,31.5,32.97,1406200,21.0216859439328,21.8771425643641,20.8890570105326,21.8638796710241,2120502.61424753,0.0,1.0
2003-04-08,31.89,32.38,31.3,31.7,1442400,21.147683430663,21.4726243174935,20.7564280771324,21.0216859439328,2175091.00468684,0.0,1.0
2003-04-09,31.04,32.039,30.86,31.97,1640600,20.5840104637121,21.2464919860461,20.4646444236519,21.2007350040231,2473969.98217501,0.0,1.0
2003-04-10,31.8,31.9,29.66,31.04,4659600,21.0880004106329,21.154314877333,19.6688708232507,20.5840104637121,7026521.10748669,0.0,1.0
2003-04-11,31.4,32.19,31.2,32.0,1371400,20.8227425438325,21.3466268307633,20.6901136104323,21.2206293440331,2068025.37702962,0.0,1.0
2003-04-14,31.2,31.41,30.0,31.41,2117000,20.6901136104323,20.8293739905025,19.894340010031,20.8293739905025,3192365.26408904,0.0,1.0
2003-04-15,31.82,31.82,30.98,31.22,1251300,21.1012633039729,21.1012633039729,20.5442217836921,20.7033765037723,1886918.5899644,0.0,1.0
2003-04-16,30.88,31.95,30.78,31.82,1550300,20.4779073169919,21.1874721106831,20.4115928502918,21.1012633039729,2337800.59939408,0.0,1.0
2003-04-17,31.78,31.78,30.65,31.1,1117900,21.0747375172929,21.0747375172929,20.3253840435817,20.6237991437322,1685755.84729577,0.0,1.0
2003-04-21,31.64,32.1,31.52,31.78,1258800,20.9818972639127,21.2869438107332,20.9023199038726,21.0747375172929,1898228.33936481,0.0,1.0
2003-04-22,32.2,32.44,31.2,31.6,1364000,21.3532582774333,21.5124129975136,20.6901136104323,20.9553714772327,2056866.42428789,0.0,1.0
2003-04-23,32.24,32.35,31.5,32.25,1268400,21.3797840641134,21.4527299774835,20.8890570105326,21.3864155107834,1912704.81859732,0.0,1.0
2003-04-24,32.24,32.75,31.7,32.0,1436100,21.3797840641134,21.7179878442839,21.0216859439328,21.2206293440331,2165590.81519049,0.0,1.0
2003-04-25,31.75,32.3,31.61,32.23,1056600,21.0548431772828,21.4195727441334,20.9620029239027,21.3731526174433,1593317.49552976,0.0,1.0
2003-04-28,32.4,32.72,31.48,31.75,1259500,21.4858872108335,21.6980935042739,20.8757941171926,21.0548431772828,1899283.91597551,0.0,1.0
2003-04-29,33.11,33.65,32.45,32.5,2195000,21.9567199244043,22.3148180445848,21.5190444441836,21.5522016775336,3309986.6578533,0.0,1.0
2003-04-30,32.88,33.12,32.45,33.11,1469800,21.804196650994,21.9633513710743,21.5190444441836,21.9567199244043,2216409.28916301,0.0,1.0
2003-05-01,31.85,32.88,31.18,32.88,1511700,21.121157643983,21.804196650994,20.6768507170923,21.804196650994,2279593.08914662,0.0,1.0
2003-05-02,32.0,32.22,31.59,31.87,1835700,21.2206293440331,21.3665211707733,20.9487400305627,21.134420537323,2768174.26324434,0.0,1.0
2003-05-05,32.6,32.97,31.95,32.05,1351000,21.6185161442337,21.8638796710241,21.1874721106831,21.2537865773832,2037262.85866051,0.0,1.0
2003-05-06,31.0,32.75,30.24,32.6,4073700,20.5574846770321,21.7179878442839,20.0534947301113,21.6185161442337,6143003.48432665,0.0,1.0
2003-05-07,30.37,31.0,29.77,31.0,5259000,20.1397035368214,20.5574846770321,19.7418167366208,20.5574846770321,7930396.27956746,0.0,1.0
2003-05-08,30.48,31.48,29.61,30.38,3685400,20.2126494501915,20.8757941171926,19.6357135899006,20.1463349834914,5557460.05870278,0.0,1.0
2003-05-09,30.09,30.66,29.7,30.51,2202000,19.9540230300611,20.3320154902517,19.6953966099307,20.2325437902016,3320542.42396036,0.0,1.0
2003-05-12,30.9,31.24,29.81,30.0,2608100,20.491170210332,20.7166393971123,19.7683425233008,19.894340010031,3932927.65482788,0.0,1.0
2003-05-13,29.85,30.9,29.69,30.9,3069000,19.7948683099809,20.491170210332,19.6887651632607,20.491170210332,4627949.45464774,0.0,1.0
2003-05-14,27.98,29.16,27.55,28.21,10303700,18.5547877826889,19.3372984897502,18.2696355758785,18.7073110560992,15537635.3196006,0.0,1.0
2003-05-15,27.7,28.31,27.55,28.23,3371700,18.3691072759287,18.7736255227993,18.2696355758785,18.7205739494392,5084410.94044828,0.0,1.0
2003-05-16,27.25,27.85,27.12,27.75,2253400,18.0706921757782,18.4685789759788,17.9844833690681,18.4022645092787,3398051.90651783,0.0,1.0
2003-05-19,26.84,27.25,26.09,27.25,2958900,17.7988028623078,18.0706921757782,17.301444362057,18.0706921757782,4461922.33344972,0.0,1.0
2003-05-20,26.29,27.19,26.18,26.35,2934400,17.4340732954572,18.0309034957581,17.3611273820871,17.4738619754773,4424977.15207506,0.0,1.0
2003-05-21,26.61,26.94,25.85,26.3,2383600,17.6462795888975,17.8651173290079,17.1422896419767,17.4407047421272,3594389.15610896,0.0,1.0
2003-05-22,27.01,27.35,26.64,26.7,2787400,17.9115374556979,18.1370066424783,17.6661739289076,17.7059626089276,4203306.06382703,0.0,1.0
2003-05-23,26.63,27.48,26.6,27.1,3396200,17.6595424822376,18.2232154491884,17.6396481422275,17.971220475728,5121356.12182295,0.0,1.0
2003-05-27,27.74,27.83,26.3,26.5,1945100,18.3956330626087,18.4553160826388,17.4407047421272,17.5733336755274,2933145.80783165,0.0,1.0
2003-05-28,29.0,29.18,28.18,28.2,3786700,19.23119534303,19.3505613830902,18.6874167160892,18.7006796094292,5710217.07393764,0.0,1.0
2003-05-29,28.3,29.5,28.0,28.95,2447000,18.7669940761293,19.5627676765305,18.568050676029,19.19803810968,3689994.23770708,0.0,1.0
2003-05-30,28.55,28.74,28.18,28.5,1347300,18.9327802428795,19.0587777296097,18.6874167160892,18.8996230095295,2031683.38228965,0.0,1.0
2003-06-02,28.78,29.25,28.55,28.6,1530900,19.0853035162898,19.3969815097803,18.9327802428795,18.9659374762296,2308546.04761167,0.0,1.0
2003-06-03,28.48,28.91,28.27,28.9,1167600,18.8863601161895,19.1715123229999,18.7470997361192,19.1648808763299,1760701.78665582,0.0,1.0
2003-06-04,29.29,29.45,28.68,28.8,1778200,19.4235072964603,19.5296104431805,19.0189890495897,19.0985664096298,2681466.18450786,0.0,1.0
2003-06-05,28.77,28.88,27.16,28.49,4385700,19.0786720696198,19.1516179829899,18.0110091557481,18.8929915628595,6613489.0593837,0.0,1.0
2003-06-06,27.92,29.2,27.8,28.81,2439000,18.5149991026689,19.3638242764302,18.4354217426288,19.1051978562998,3677930.50501331,0.0,1.0
2003-06-09,27.1,27.92,27.0,27.92,2123200,17.971220475728,18.5149991026689,17.9049060090279,18.5149991026689,3201714.65692672,0.0,1.0
2003-06-10,26.96,27.7,26.85,27.35,1867900,17.8783802223479,18.3691072759287,17.8054343089778,18.1370066424783,2816730.78733676,0.0,1.0
2003-06-11,27.04,27.27,26.59,26.97,2794900,17.931431795708,18.0839550691182,17.6330166955575,17.8850116690179,4214615.81322743,0.0,1.0
2003-06-12,26.8,27.2,26.4,27.04,2225300,17.7722770756277,18.0375349424281,17.5070192088273,17.931431795708,3355678.04543097,0.0,1.0
2003-06-13,26.6,26.99,26.47,26.8,1099200,17.6396481422275,17.8982745623579,17.5534393355174,17.7722770756277,1657556.87212408,0.0,1.0
2003-06-16,27.27,27.34,26.36,26.59,1645200,18.0839550691182,18.1303751958083,17.4804934221473,17.6330166955575,2480906.62847393,0.0,1.0
2003-06-17,26.51,27.5,26.49,27.49,2440600,17.5799651221974,18.2364783425285,17.5667022288574,18.2298468958584,3680343.25155207,0.0,1.0
2003-06-18,26.84,27.0,26.25,26.46,1808900,17.7988028623078,17.9049060090279,17.4075475087772,17.5468078888474,2727760.7587202,0.0,1.0
2003-06-19,26.71,27.15,26.55,27.0,1768300,17.7125940555976,18.0043777090781,17.6064909088775,17.9049060090279,2666537.31529932,0.0,1.0
2003-06-20,26.53,26.83,26.34,26.74,1711800,17.5932280155374,17.7921714156378,17.4672305288073,17.7324883956077,2581337.20314957,0.0,1.0
2003-06-23,26.14,26.52,25.98,26.25,1444000,17.334601595407,17.5865965688674,17.2284984486869,17.4075475087772,2177503.7512256,0.0,1.0
2003-06-24,26.93,27.24,26.15,26.2,2050000,17.8584858823379,18.0640607291082,17.3412330420771,17.3743902754271,3091331.50277871,0.0,1.0
2003-06-25,27.16,27.77,26.94,27.08,2419300,18.0110091557481,18.4155274026187,17.8651173290079,17.957957582388,3648223.5632549,0.0,1.0
2003-06-26,28.4,28.51,27.3,27.33,2598000,18.8333085428294,18.9062544561995,18.1038494091282,18.1237437491383,3917697.192302,0.0,1.0
2003-06-27,28.55,28.95,28.34,28.79,1614200,18.9327802428795,19.19803810968,18.7935198628093,19.0919349629598,2434159.66428557,0.0,1.0
2003-06-30,28.41,28.75,28.2,28.52,1255200,18.8399399894994,19.0654091762797,18.7006796094292,18.9128859028695,1892799.65965261,0.0,1.0
2003-07-01,28.49,28.5,27.45,28.15,1470600,18.8929915628595,18.8996230095295,18.2033211091784,18.6675223760791,2217615.66243238,0.0,1.0
2003-07-02,28.55,28.58,28.12,28.5,1419300,18.9327802428795,18.9526745828896,18.6476280360691,18.8996230095295,2140256.97653358,0.0,1.0
2003-07-03,28.05,28.48,27.98,28.2,809900,18.601207909379,18.8863601161895,18.5547877826889,18.7006796094292,1221302.1385856,0.0,1.0
2003-07-07,29.95,30.11,27.87,28.13,3591600,19.861182776681,19.9672859234012,18.4818418693188,18.6542594827391,5416012.79286831,0.0,1.0
2003-07-08,31.55,31.62,30.3,30.64,4296500,20.9222142438826,20.9686343705727,20.0932834101313,20.3187525969117,6478978.43984819,0.0,1.0
2003-07-09,31.4,31.75,30.88,31.5,2114600,20.8227425438325,21.0548431772828,20.4779073169919,20.8890570105326,3188746.14428091,0.0,1.0
2003-07-10,30.73,31.0,29.92,29.92,2358300,20.3784356169418,20.5574846770321,19.841288436671,19.841288436671,3556237.6014649,0.0,1.0
2003-07-11,30.93,31.08,30.64,30.73,1234700,20.511064550342,20.6105362503922,20.3187525969117,20.3784356169418,1861886.34462482,0.0,1.0
2003-07-14,32.45,32.8,31.47,31.49,2947800,21.5190444441836,21.7511450776339,20.8691626705226,20.8824255638626,4445183.90433712,0.0,1.0
2003-07-15,32.2,32.8,31.79,32.67,1293900,21.3532582774333,21.7511450776339,21.0813689639629,21.6649362709238,1951157.96655872,0.0,1.0
2003-07-16,32.25,32.35,31.6,32.2,1290200,21.3864155107834,21.4527299774835,20.9553714772327,21.3532582774333,1945578.49018785,0.0,1.0
2003-07-17,31.53,32.05,31.35,31.8,1259100,20.9089513505426,21.2537865773832,20.7895853104824,21.0880004106329,1898680.72934082,0.0,1.0
2003-07-18,32.54,32.6,31.65,31.75,1734000,21.5787274642137,21.6185161442337,20.9885287105827,21.0548431772828,2614814.06137477,0.0,1.0
2003-07-21,31.99,32.44,31.8,32.44,1307300,21.2139978973631,21.5124129975136,21.0880004106329,21.5124129975136,1971364.71882079,0.0,1.0
2003-07-22,32.1,32.18,31.72,32.0,940200,21.2869438107332,21.3399953840933,21.0349488372728,21.2206293440331,1417790.18483539,0.0,1.0
2003-07-23,32.8,32.8,31.7,31.95,964600,21.7511450776339,21.7511450776339,21.0216859439328,21.1874721106831,1454584.56955139,0.0,1.0
2003-07-24,32.37,33.65,32.33,33.0,1321100,21.4659928708235,22.3148180445848,21.4394670841434,21.8837740110341,1992174.65771754,0.0,1.0
2003-07-25,31.97,32.75,31.51,32.35,1241000,21.2007350040231,21.7179878442839,20.8956884572026,21.4527299774835,1871386.53412116,0.0,1.0
2003-07-28,31.99,32.3,31.59,31.99,1347700,21.2139978973631,21.4195727441334,20.9487400305627,21.2139978973631,2032286.56892433,0.0,1.0
2003-07-29,32.04,32.95,31.82,32.75,2258100,21.2471551307131,21.8506167776841,21.1012633039729,21.7179878442839,3405139.34947543,0.0,1.0
2003-07-30,31.8,32.36,31.7,32.24,1542700,21.0880004106329,21.4593614241535,21.0216859439328,21.3797840641134,2326340.05333499,0.0,1.0
2003-07-31,32.09,32.65,31.81,31.98,901300,21.2803123640632,21.6516733775838,21.0946318573029,21.2073664506931,1359130.28461193,0.0,1.0
2003-08-01,31.63,32.45,31.45,32.1,884400,20.9752658172427,21.5190444441836,20.8558997771825,21.2869438107332,1333645.64929634,0.0,1.0
2003-08-04,31.35,31.7,30.52,31.55,1697200,20.7895853104824,21.0216859439328,20.2391752368716,20.9222142438826,2559320.89098344,0.0,1.0
2003-08-05,30.9,31.46,30.6,31.46,1685600,20.491170210332,20.8625312238525,20.2922268102317,20.8625312238525,2541828.47857746,0.0,1.0
2003-08-06,31.01,31.44,30.62,30.9,1541500,20.5641161237021,20.8492683305125,20.3054897035717,20.491170210332,2324530.49343092,0.0,1.0
2003-08-07,28.85,30.95,28.04,30.95,6245700,19.1317236429798,20.524327443682,18.594576462709,20.524327443682,9418306.91068541,0.0,1.0
2003-08-08,29.01,29.25,28.47,29.25,1779800,19.2378267897,19.3969815097803,18.8797286695195,19.3969815097803,2683878.93104662,0.0,1.0
2003-08-11,28.57,28.97,28.42,28.95,1785500,18.9460431362196,19.21130100302,18.8465714361694,19.19803810968,2692474.34059092,0.0,1.0
2003-08-12,29.36,29.48,28.44,28.6,1725900,19.4699274231504,19.5495047831905,18.8598343295094,18.9659374762296,2602599.53202233,0.0,1.0
2003-08-13,28.86,29.37,28.1,29.37,4325100,19.1383550896499,19.4765588698204,18.6343651427291,19.4765588698204,6522106.28422839,0.0,1.0
2003-08-14,28.18,29.32,28.18,28.92,1961700,18.6874167160892,19.4434016364703,18.6874167160892,19.1781437696699,2958178.05317122,0.0,1.0
2003-08-15,28.53,28.67,27.9,28.19,825400,18.9195173495395,19.0123576029197,18.5017362093289,18.6940481627592,1244675.62067978,0.0,1.0
2003-08-18,29.13,29.5,28.54,28.73,1245500,19.3174041497401,19.5627676765305,18.9261487962095,19.0521462829397,1878172.38376141,0.0,1.0
2003-08-19,29.18,29.71,28.7,29.71,763600,19.3505613830902,19.7020280566007,19.0322519429297,19.7020280566007,1151483.2856204,0.0,1.0
2003-08-20,29.09,29.45,28.47,29.18,1258600,19.2908783630601,19.5296104431805,18.8797286695195,19.3505613830902,1897926.74604746,0.0,1.0
2003-08-21,29.14,29.24,28.9,29.2,995900,19.3240355964101,19.3903500631103,19.1648808763299,19.3638242764302,1501783.92371577,0.0,1.0
2003-08-22,29.02,29.71,28.82,29.64,1121500,19.24445823637,19.7020280566007,19.1118293029698,19.6556079299107,1691184.52700797,0.0,1.0
2003-08-25,28.67,29.46,28.55,29.13,988700,19.0123576029197,19.5362418898505,18.9327802428795,19.3174041497401,1490926.56429137,0.0,1.0
2003-08-26,28.5,28.68,27.96,28.61,1703800,18.8996230095295,19.0189890495897,18.5415248893489,18.9725689228996,2569273.47045579,0.0,1.0
2003-08-27,28.98,29.08,28.24,28.5,1140000,19.21793244969,19.2842469163901,18.7272053961092,18.8996230095295,1719081.90886231,0.0,1.0
2003-08-28,29.97,30.12,29.05,29.17,1323200,19.874445670021,19.9739173700712,19.2643525763801,19.3439299364202,1995341.38754966,0.0,1.0
2003-08-29,30.44,30.49,29.95,29.99,955800,20.1861236635115,20.2192808968615,19.861182776681,19.887708563361,1441314.46358824,0.0,1.0
2003-09-02,30.13,30.99,29.69,30.6,1950600,19.9805488167412,20.5508532303621,19.6887651632607,20.2922268102317,2941439.62405861,0.0,1.0
2003-09-03,29.85,30.41,29.54,30.18,1631700,19.7948683099809,20.1662293235015,19.5892934632106,20.0137060500912,2460549.07955318,0.0,1.0
2003-09-04,28.55,29.48,28.15,28.15,2825200,18.9327802428795,19.5495047831905,18.6675223760791,18.6675223760791,4260307.2008051,0.0,1.0
2003-09-05,27.52,28.55,27.36,28.55,2110900,18.2497412358685,18.9327802428795,18.1436380891483,18.9327802428795,3183166.66791004,0.0,1.0
2003-09-08,27.5,27.59,27.09,27.56,2190400,18.2364783425285,18.2961613625585,17.964589029058,18.2762670225485,3303050.01155438,0.0,1.0
2003-09-09,26.77,27.46,26.77,27.25,3161400,17.7523827356177,18.2099525558484,17.7523827356177,18.0706921757782,4767285.5672608,0.0,1.0
2003-09-10,27.55,28.05,26.9,26.93,2797200,18.2696355758785,18.601207909379,17.8385915423278,17.8584858823379,4218084.13637689,0.0,1.0
2003-09-11,27.65,27.94,27.52,27.75,1757500,18.3359500425786,18.5282619960089,18.2497412358685,18.4022645092787,2650251.27616273,0.0,1.0
2003-09-12,27.7,27.81,27.21,27.65,1354800,18.3691072759287,18.4420531892988,18.0441663890982,18.3359500425786,2042993.13169005,0.0,1.0
2003-09-15,27.92,28.21,27.74,27.74,740900,18.5149991026689,18.7073110560992,18.3956330626087,18.3956330626087,1117252.44410183,0.0,1.0
2003-09-16,29.39,29.4,27.81,27.92,2533900,19.4898217631604,19.4964532098304,18.4420531892988,18.5149991026689,3821036.53409317,0.0,1.0
2003-09-17,30.49,30.81,29.84,29.85,5273700,20.2192808968615,20.4314871903019,19.7882368633109,19.7948683099809,7952563.38839227,0.0,1.0
2003-09-18,30.16,30.6,30.0,30.5,2134500,20.0004431567512,20.2922268102317,19.894340010031,20.2259123435316,3218754.67935667,0.0,1.0
2003-09-19,29.48,30.07,29.35,30.07,1674700,19.5495047831905,19.9407601367211,19.4632959764804,19.9407601367211,2525391.6427822,0.0,1.0
2003-09-22,29.22,29.65,28.72,28.75,1092400,19.3770871697702,19.6622393765807,19.0455148362697,19.0654091762797,1647302.69933438,0.0,1.0
2003-09-23,29.35,29.48,28.92,29.17,627000,19.4632959764804,19.5495047831905,19.1781437696699,19.3439299364202,945495.049874269,0.0,1.0
2003-09-24,28.6,29.45,28.54,29.45,1366500,18.9659374762296,19.5296104431805,18.9261487962095,19.5296104431805,2060636.34075469,0.0,1.0
2003-09-25,28.59,28.93,28.43,28.65,1633100,18.9593060295596,19.1847752163399,18.8532028828394,18.9990947095796,2462660.23277459,0.0,1.0
2003-09-26,28.1,29.31,27.9,28.46,1635500,18.6343651427291,19.4367701898003,18.5017362093289,18.8730972228494,2466279.35258272,0.0,1.0
2003-09-29,27.59,28.3,27.1,28.25,2441200,18.2961613625585,18.7669940761293,17.971220475728,18.7338368427792,3681248.03150411,0.0,1.0
2003-09-30,27.71,28.05,26.85,27.68,1965900,18.3757387225987,18.601207909379,17.8054343089778,18.3558443825886,2964511.51283545,0.0,1.0
2003-10-01,29.25,29.3,27.8,27.85,2148000,19.3969815097803,19.4301387431303,18.4354217426288,18.4685789759788,3239112.2282774,0.0,1.0
2003-10-02,29.3,29.49,28.51,29.32,3453600,19.4301387431303,19.5561362298605,18.9062544561995,19.4434016364703,5207913.40390077,0.0,1.0
2003-10-03,29.27,30.1,29.18,29.9,2216500,19.4102444031203,19.9606544767311,19.3505613830902,19.8280255433309,3342407.93946781,0.0,1.0
2003-10-06,29.35,29.36,28.66,29.2,1252500,19.4632959764804,19.4699274231504,19.0057261562497,19.3638242764302,1888728.14986846,0.0,1.0
2003-10-07,30.22,30.26,29.2,29.35,1784200,20.0402318367713,20.0667576234513,19.3638242764302,19.4632959764804,2690513.98402818,0.0,1.0
2003-10-08,30.9,31.4,30.64,31.1,4010300,20.491170210332,20.8227425438325,20.3187525969117,20.6237991437322,6047398.40272852,0.0,1.0
2003-10-09,30.9,32.35,30.79,31.5,4470400,20.491170210332,21.4527299774835,20.4182242969619,20.8890570105326,6741213.829279,0.0,1.0
2003-10-10,30.43,31.0,30.4,30.9,2216500,20.1794922168415,20.5574846770321,20.1595978768315,20.491170210332,3342407.93946781,0.0,1.0
2003-10-13,31.08,31.1,30.5,30.5,1675100,20.6105362503922,20.6237991437322,20.2259123435316,20.2259123435316,2525994.82941689,0.0,1.0
2003-10-14,31.09,31.36,30.55,31.2,2072100,20.6171676970622,20.7962167571524,20.2590695768816,20.6901136104323,3124657.56434525,0.0,1.0
2003-10-15,30.95,31.4,30.76,31.3,1267500,20.524327443682,20.8227425438325,20.3983299569518,20.7564280771324,1911347.64866928,0.0,1.0
2003-10-16,31.47,31.55,30.88,30.99,1341500,20.8691626705226,20.9222142438826,20.4779073169919,20.5508532303621,2022937.17608665,0.0,1.0
2003-10-17,30.8,31.57,30.8,31.5,1284300,20.4248557436319,20.9354771372227,20.4248557436319,20.8890570105326,1936681.48732619,0.0,1.0
2003-10-20,30.88,31.081,30.68,31.0,1693000,20.4779073169919,20.6111993950592,20.3452783835917,20.5574846770321,2552987.43131921,0.0,1.0
2003-10-21,30.32,31.03,30.0,30.95,1983900,20.1065463034714,20.5773790170421,19.894340010031,20.524327443682,2991654.91139643,0.0,1.0
2003-10-22,29.52,29.98,29.5,29.9,1839900,19.5760305698705,19.881077116691,19.5627676765305,19.8280255433309,2774507.72290857,0.0,1.0
2003-10-23,29.98,30.13,29.31,29.52,1583500,19.881077116691,19.9805488167412,19.4367701898003,19.5760305698705,2387865.09007322,0.0,1.0
2003-10-24,28.85,29.9,28.72,29.9,2264200,19.1317236429798,19.8280255433309,19.0455148362697,19.8280255433309,3414337.94565443,0.0,1.0
2003-10-27,29.21,29.45,28.95,28.95,1861900,19.3704557231002,19.5296104431805,19.19803810968,19.19803810968,2807682.98781644,0.0,1.0
2003-10-28,29.62,29.62,29.0,29.26,1981700,19.6423450365706,19.6423450365706,19.23119534303,19.4036129564503,2988337.38490566,0.0,1.0
2003-10-29,28.9,29.19,28.38,28.75,2624700,19.1648808763299,19.3571928297602,18.8200456494894,19.0654091762797,3957959.90016746,0.0,1.0
2003-10-30,27.96,29.23,27.7,29.05,3296300,18.5415248893489,19.3837186164402,18.3691072759287,19.2643525763801,4970710.25980951,0.0,1.0
2003-10-31,28.5,28.55,28.08,28.25,2030300,18.8996230095295,18.9327802428795,18.6211022493891,18.7338368427792,3061624.5610203,0.0,1.0
2003-11-03,28.55,29.05,28.25,28.5,2592000,18.9327802428795,19.2643525763801,18.7338368427792,18.8996230095295,3908649.39278168,0.0,1.0
2003-11-04,28.35,28.8,28.33,28.58,1662200,18.8001513094793,19.0985664096298,18.7868884161393,18.9526745828896,2506542.06044819,0.0,1.0
2003-11-05,28.17,28.52,27.88,28.35,1418900,18.6807852694191,18.9128859028695,18.4884733159888,18.8001513094793,2139653.78989889,0.0,1.0
2003-11-06,28.41,28.9,27.4,28.17,4227700,18.8399399894994,19.1648808763299,18.1701638758283,18.6807852694191,6375230.33868174,0.0,1.0
2003-11-07,28.22,28.89,28.1,28.41,2348700,18.7139425027692,19.1582494296599,18.6343651427291,18.8399399894994,3541761.12223238,0.0,1.0
2003-11-10,27.86,28.2,27.35,28.2,2249600,18.4752104226488,18.7006796094292,18.1370066424783,18.7006796094292,3392321.6334883,0.0,1.0
2003-11-11,28.83,29.0,28.43,28.95,3775500,19.1184607496398,19.23119534303,18.8532028828394,19.19803810968,5693327.84816637,0.0,1.0
2003-11-12,29.12,29.17,27.75,28.17,4912800,19.3107727030701,19.3439299364202,18.4022645092787,18.6807852694191,7408338.24724454,0.0,1.0
2003-11-13,29.82,30.0,28.68,29.02,3019700,19.7749739699709,19.894340010031,19.0189890495897,19.24445823637,4553606.70192237,0.0,1.0
2003-11-14,29.4,30.13,29.35,29.66,2610200,19.4964532098304,19.9805488167412,19.4632959764804,19.6688708232507,3936094.38466001,0.0,1.0
2003-11-17,28.49,29.28,28.08,29.28,3058300,18.8929915628595,19.4168758497903,18.6211022493891,19.4168758497903,4611814.21216982,0.0,1.0
2003-11-18,28.42,28.85,28.31,28.6,1108900,18.8465714361694,19.1317236429798,18.7736255227993,18.9659374762296,1672184.14801528,0.0,1.0
2003-11-19,28.26,28.56,27.95,28.41,825400,18.7404682894492,18.9394116895495,18.5348934426789,18.8399399894994,1244675.62067978,0.0,1.0
2003-11-20,28.34,28.68,28.07,28.2,1201100,18.7935198628093,19.0189890495897,18.614470802719,18.7006796094292,1811218.66731099,0.0,1.0
2003-11-21,28.34,28.59,28.26,28.59,755500,18.7935198628093,18.9593060295596,18.7404682894492,18.9593060295596,1139268.75626796,0.0,1.0
2003-11-24,28.83,29.02,28.38,28.38,910400,19.1184607496398,19.24445823637,18.8200456494894,18.8200456494894,1372852.7805511,0.0,1.0
2003-11-25,29.24,29.58,28.84,28.99,1446500,19.3903500631103,19.6158192498906,19.1250921963098,19.22456389636,2181273.66769239,0.0,1.0
2003-11-26,29.34,29.63,29.01,29.49,1014500,19.4566645298104,19.6489764832407,19.2378267897,19.5561362298605,1529832.10222878,0.0,1.0
2003-11-28,29.35,29.48,29.24,29.34,280800,19.4632959764804,19.5495047831905,19.3903500631103,19.4566645298104,423437.017551347,0.0,1.0
2003-12-01,28.9,29.36,28.44,29.36,1913300,19.1648808763299,19.4699274231504,18.8598343295094,19.4699274231504,2885192.47037391,0.0,1.0
2003-12-02,27.79,28.9,27.62,28.9,2683000,18.4287902959588,19.1648808763299,18.3160557025686,19.1648808763299,4045874.3521733,0.0,1.0
2003-12-03,27.28,28.0,27.26,27.83,2795600,18.0905865157882,18.568050676029,18.0773236224482,18.4553160826388,4215671.38983814,0.0,1.0
2003-12-04,24.67,26.43,24.23,26.43,10166900,16.3597789349155,17.5269135488373,16.0679952814351,17.5269135488373,15331345.4905371,0.0,1.0
2003-12-05,25.3,25.4,24.42,24.67,5964400,16.7775600751262,16.8438745418263,16.1939927681653,16.3597789349155,8994115.90984066,0.0,1.0
2003-12-08,24.67,25.3,24.43,25.02,2815900,16.3597789349155,16.7775600751262,16.2006242148353,16.5918795683659,4246283.11154859,0.0,1.0
2003-12-09,24.37,24.85,24.27,24.76,1683200,16.1608355348152,16.4791449749757,16.0945210681151,16.4194619549456,2538209.35876934,0.0,1.0
2003-12-10,24.77,25.35,24.5,24.86,3056500,16.4260934016156,16.8107173084762,16.2470443415253,16.4857764216457,4609099.87231374,0.0,1.0
2003-12-11,25.16,25.29,24.77,24.8,1533600,16.684719821746,16.7709286284562,16.4260934016156,16.4459877416257,2312617.55739583,0.0,1.0
2003-12-12,24.59,25.16,24.36,25.12,2351000,16.3067273615554,16.684719821746,16.1542040881452,16.658194035066,3545229.44538184,0.0,1.0
2003-12-15,23.49,24.75,23.09,24.7,5087300,15.5772682278543,16.4128305082756,15.3120103610539,16.3796732749256,7671478.4166274,0.0,1.0
2003-12-16,23.83,23.98,23.25,23.69,2953200,15.8027374146347,15.9022091146848,15.4181135077741,15.7098971612545,4453326.9239054,0.0,1.0
2003-12-17,24.5,24.65,23.83,23.83,1862200,16.2470443415253,16.3465160415755,15.8027374146347,15.8027374146347,2808135.37779246,0.0,1.0
2003-12-18,24.39,24.91,24.1,24.5,2301700,16.1740984281552,16.5189336549958,15.9817864747249,16.2470443415253,3470886.69265648,0.0,1.0
2003-12-19,23.71,24.43,23.69,24.43,2376200,15.7231600545945,16.2006242148353,15.7098971612545,16.2006242148353,3583230.20336722,0.0,1.0
2003-12-22,24.02,24.12,23.62,23.72,2283900,15.9287349013649,15.995049368065,15.6634770345644,15.7297915012645,3444044.88741282,0.0,1.0
2003-12-23,24.17,24.45,23.9,24.02,1010200,16.028206601415,16.2138871081753,15.8491575413247,15.9287349013649,1523347.84590588,0.0,1.0
2003-12-24,24.07,24.21,23.92,24.15,318600,15.9618921347149,16.054732388095,15.8624204346647,16.014943708075,480438.154529414,0.0,1.0
2003-12-26,24.17,24.49,24.0,24.07,266700,16.028206601415,16.2404128948553,15.9154720080248,15.9618921347149,402174.688678578,0.0,1.0
2003-12-29,24.71,24.79,24.23,24.42,1221900,16.3863047215956,16.4393562949556,16.0679952814351,16.1939927681653,1842584.37231478,0.0,1.0
2003-12-30,24.88,24.89,24.36,24.55,1260200,16.4990393149857,16.5056707616558,16.1542040881452,16.2802015748754,1900339.49258622,0.0,1.0
2003-12-31,24.71,25.02,24.71,25.0,1456600,16.3863047215956,16.5918795683659,16.3863047215956,16.5786166750259,2196504.13021828,0.0,1.0
2004-01-02,24.15,25.0,24.09,24.85,1100500,16.014943708075,16.5786166750259,15.9751550280549,16.4791449749757,1659517.22868682,0.0,1.0
2004-01-05,23.64,23.65,23.07,23.5,4718400,15.6767399279045,15.6833713745745,15.2987474677139,15.5838996745243,7115189.54278588,0.0,1.0
2004-01-06,24.45,24.6,23.71,23.74,2062000,16.2138871081753,16.3133588082255,15.7231600545945,15.7430543946046,3109427.10181937,0.0,1.0
2004-01-07,24.9,25.1,24.44,24.6,2314800,16.5123022083258,16.644931141726,16.2072556615053,16.3133588082255,3490641.05494252,0.0,1.0
2004-01-08,24.4,24.79,23.4,24.0,5039800,16.1807298748252,16.4393562949556,15.5175852078242,15.9154720080248,7599850.00375815,0.0,1.0
2004-01-09,25.11,25.819,24.68,24.97,3039200,16.651562588396,17.1217321572997,16.3664103815855,16.5587223350158,4583012.05036345,0.0,1.0
2004-01-12,25.5,25.5,24.7,25.29,2126400,16.9101890085264,16.9101890085264,16.3796732749256,16.7709286284562,3206540.15000422,0.0,1.0
2004-01-13,25.59,25.66,25.08,25.3,1689100,16.9698720285565,17.0162921552465,16.6316682483859,16.7775600751262,2547106.36163099,0.0,1.0
2004-01-14,25.64,26.0,25.1,25.21,1854400,17.0030292619065,17.2417613420269,16.644931141726,16.7178770550961,2796373.23841603,0.0,1.0
2004-01-15,25.88,25.96,25.24,25.64,2277300,17.1621839819868,17.2152355553469,16.7377713951061,17.0030292619065,3434092.30794047,0.0,1.0
2004-01-16,25.75,25.88,25.42,25.88,1113500,17.0759751752766,17.1621839819868,16.8571374351663,17.1621839819868,1679120.7943142,0.0,1.0
2004-01-20,25.54,26.23,25.5,26.02,1404600,16.9367147952064,17.3942846154371,16.9101890085264,17.2550242353669,2118089.86770878,0.0,1.0
2004-01-21,26.1,26.27,25.4,25.46,1472700,17.308075808727,17.4208104021172,16.8438745418263,16.8836632218463,2220782.3922645,0.0,1.0
2004-01-22,25.72,26.09,25.62,25.64,806000,17.0560808352666,17.301444362057,16.9897663685665,17.0030292619065,1215421.06889739,0.0,1.0
2004-01-23,26.09,26.2,25.53,25.8,1030400,17.301444362057,17.3743902754271,16.9300833485364,17.1091324086267,1553808.77095765,0.0,1.0
2004-01-26,26.32,26.38,25.8,26.09,847400,17.4539676354672,17.4937563154873,17.1091324086267,17.301444362057,1277850.88558765,0.0,1.0
2004-01-27,25.86,26.47,25.8,26.3,1286000,17.1489210886468,17.5534393355174,17.1091324086267,17.4407047421272,1939245.03052362,0.0,1.0
2004-01-28,25.3,26.13,25.14,26.05,1108000,16.7775600751262,17.327970148737,16.671456928406,17.274918575377,1670826.97808723,0.0,1.0
2004-01-29,25.54,25.66,24.84,25.35,1042000,16.9367147952064,17.0162921552465,16.4725135283057,16.8107173084762,1571301.18336362,0.0,1.0
2004-01-30,25.9,26.19,25.18,25.47,1307000,17.1754468753268,17.3677588287571,16.6979827150861,16.8902946685164,1970912.32884477,0.0,1.0
2004-02-02,26.56,26.78,26.25,26.28,2146500,17.6131223555475,17.7590141822877,17.4075475087772,17.4274418487872,3236850.27839732,0.0,1.0
2004-02-03,26.19,26.87,26.1,26.49,1784100,17.3677588287571,17.8186972023178,17.308075808727,17.5667022288574,2690363.18736952,0.0,1.0
2004-02-04,25.54,26.17,25.53,25.9,1538100,16.9367147952064,17.3544959354171,16.9300833485364,17.1754468753268,2319403.40703607,0.0,1.0
2004-02-05,27.45,27.93,27.0,27.75,6306500,18.2033211091784,18.5216305493389,17.9049060090279,18.4022645092787,9509991.27915804,0.0,1.0
2004-02-06,27.4,27.68,27.21,27.35,1166300,18.1701638758283,18.3558443825886,18.0441663890982,18.1370066424783,1758741.43009309,0.0,1.0
2004-02-09,27.9,28.4,27.43,27.52,1493900,18.5017362093289,18.8333085428294,18.1900582158384,18.2497412358685,2252751.28390298,0.0,1.0
2004-02-10,27.33,28.0,27.3,27.93,990200,18.1237437491383,18.568050676029,18.1038494091282,18.5216305493389,1493188.51417145,0.0,1.0
2004-02-11,27.37,27.58,26.9,27.48,2518200,18.1502695358183,18.2895299158885,17.8385915423278,18.2232154491884,3797361.45868164,0.0,1.0
2004-02-12,27.68,28.23,27.53,27.57,1653200,18.3558443825886,18.7205739494392,18.2563726825385,18.2828984692185,2492970.3611677,0.0,1.0
2004-02-13,28.3,28.5,27.45,27.88,2007900,18.7669940761293,18.8996230095295,18.2033211091784,18.4884733159888,3027846.10947775,0.0,1.0
2004-02-17,28.2,29.05,27.9,28.45,2093500,18.7006796094292,19.2643525763801,18.5017362093289,18.8664657761794,3156928.04930109,0.0,1.0
2004-02-18,30.79,31.9,29.77,30.07,7129900,20.4182242969619,21.154314877333,19.7418167366208,19.9407601367211,10751650.9666644,0.0,1.0
2004-02-19,29.57,31.06,29.57,30.79,2467100,19.6091878032206,20.5972733570521,19.6091878032206,20.4182242969619,3720304.36610018,0.0,1.0
2004-02-20,29.73,29.93,29.28,29.58,1930800,19.7152909499408,19.847919883341,19.4168758497903,19.6158192498906,2911581.88564153,0.0,1.0
2004-02-23,29.3,29.79,29.03,29.65,1144600,19.4301387431303,19.7550796299608,19.25108968304,19.6622393765807,1726018.55516123,0.0,1.0
2004-02-24,30.02,30.4,29.22,29.31,2079700,19.9076029033711,20.1595978768315,19.3770871697702,19.4367701898003,3136118.11040433,0.0,1.0
2004-02-25,30.65,30.72,30.1,30.15,1267600,20.3253840435817,20.3718041702718,19.9606544767311,19.9938117100812,1911498.44532795,0.0,1.0
2004-02-26,31.4,31.43,30.68,31.0,2055500,20.8227425438325,20.8426368838425,20.3452783835917,20.5574846770321,3099625.31900568,0.0,1.0
2004-02-27,31.53,32.07,31.14,31.35,1918500,20.9089513505426,21.2670494707232,20.6503249304122,20.7895853104824,2893033.89662487,0.0,1.0
2004-03-01,31.99,32.12,31.62,31.62,1353600,21.2139978973631,21.3002067040732,20.9686343705727,20.9686343705727,2041183.57178599,0.0,1.0
2004-03-02,31.83,31.99,31.51,31.78,1516000,21.1078947506429,21.2139978973631,20.8956884572026,21.0747375172929,2286077.34546953,0.0,1.0
2004-03-03,32.09,32.09,31.28,31.7,1427200,21.2803123640632,21.2803123640632,20.7431651837924,21.0216859439328,2152169.91256868,0.0,1.0
2004-03-04,31.27,31.58,30.0,30.15,3770300,20.7365337371224,20.9421085838927,19.894340010031,19.9938117100812,5685486.4219154,0.0,1.0
2004-03-05,32.25,32.5,30.76,30.95,1935200,21.4693085941585,21.6357373429504,20.4773932513586,20.6038791004405,2906949.69175584,0.125,1.0
2004-03-08,31.76,32.47,31.75,32.25,2121200,21.1431082465263,21.6157658930954,21.1364510965746,21.4693085941585,3186348.53563068,0.0,1.0
2004-03-09,31.65,31.84,31.28,31.76,1055600,21.0698795970579,21.1963654461397,20.8235650488458,21.1431082465263,1585663.5462058,0.0,1.0
2004-03-10,30.94,31.81,30.8,31.65,1625300,20.5972219504888,21.1763939962847,20.5040218511653,21.0698795970579,2441435.16639663,0.0,1.0
2004-03-11,30.23,30.78,30.15,30.56,1274500,20.1245643039197,20.490707551262,20.0713071043063,20.3442502523251,1914482.9382714,0.0,1.0
2004-03-12,30.94,31.0,30.23,30.23,1336900,20.5972219504888,20.6371648501989,20.1245643039197,20.1245643039197,2008216.74395844,0.0,1.0
2004-03-15,30.49,31.04,30.3,30.94,1105000,20.2976502026633,20.6637934500056,20.1711643535815,20.5972219504888,1659869.47570804,0.0,1.0
2004-03-16,30.7,31.87,30.52,31.5,1860600,20.4374503516486,21.2163368959948,20.3176216525184,20.9700223477827,2794889.72534151,0.0,1.0
2004-03-17,31.17,31.35,30.91,31.0,1001000,20.7503363993774,20.8701650985076,20.5772505006338,20.6371648501989,1503646.46622964,0.0,1.0
2004-03-18,31.18,31.35,30.64,31.18,758100,20.7569935493291,20.8701650985076,20.3975074519385,20.7569935493291,1138775.61043825,0.0,1.0
2004-03-19,31.94,32.32,31.14,31.18,1844600,21.2629369456565,21.5159086438202,20.7303649495223,20.7569935493291,2770855.416191,0.0,1.0
2004-03-22,31.45,31.9,31.22,31.9,935800,20.9367365980243,21.2363083458498,20.7836221491358,21.2363083458498,1405706.65644126,0.0,1.0
2004-03-23,32.35,32.45,31.71,31.78,1605600,21.5358800936753,21.602451593192,21.1098224967679,21.1564225464297,2411842.92325505,0.0,1.0
2004-03-24,32.52,32.85,32.26,32.34,1377100,21.6490516428538,21.8687375912591,21.4759657441102,21.5292229437236,2068602.94569913,0.0,1.0
2004-03-25,33.78,33.9,32.52,32.72,1635700,22.4878525367651,22.5677383361852,21.6490516428538,21.7821946418873,2457057.46734447,0.0,1.0
2004-03-26,33.7,34.25,33.44,33.54,1425500,22.4345953371517,22.8007385844939,22.2615094384081,22.3280809379248,2141306.73087947,0.0,1.0
2004-03-29,33.86,34.27,33.66,34.05,1398200,22.5411097363785,22.8140528843973,22.407966737345,22.6675955854604,2100298.19089139,0.0,1.0
2004-03-30,33.58,33.95,33.49,33.93,1482000,22.3547095377315,22.6010240859436,22.2947951881665,22.5877097860402,2226177.88506726,0.0,1.0
2004-03-31,33.84,33.96,33.49,33.78,1576200,22.5277954364752,22.6076812358953,22.2947951881665,22.4878525367651,2367679.88019096,0.0,1.0
2004-04-01,34.5,34.69,33.45,33.75,2564000,22.9671673332858,23.0936531823677,22.2681665883597,22.4678810869101,3851498.04137142,0.0,1.0
2004-04-02,34.4,35.01,34.24,34.75,2750100,22.9005958337691,23.3066819808214,22.7940814345422,23.1335960820778,4131047.09967844,0.0,1.0
2004-04-05,35.45,35.5,34.42,34.5,2258800,23.5995965786952,23.6328823284535,22.9139101336724,22.9671673332858,3393043.59432517,0.0,1.0
2004-04-06,35.67,35.9,35.3,35.46,1372400,23.7460538776321,23.8991683265206,23.49973932942,23.6062537286468,2061542.86738616,0.0,1.0
2004-04-07,36.1,36.38,35.9,35.95,3170800,24.0323113255542,24.2187115242011,23.8991683265206,23.932454076279,4762999.21590502,0.0,1.0
2004-04-08,33.4,34.91,33.16,34.9,3471300,22.2348808386014,23.2401104813046,22.0751092397611,23.2334533313529,5214393.58463829,0.0,1.0
2004-04-12,33.3,33.89,33.11,33.4,1958500,22.1683093390846,22.5610811862335,22.0418234900027,22.2348808386014,2941949.65445629,0.0,1.0
2004-04-13,32.53,33.98,32.38,33.69,1660200,21.6557087928055,22.6209955357986,21.5558515435303,22.4279381872,2493860.00323121,0.0,1.0
2004-04-14,32.66,32.94,32.104,32.11,811000,21.7422517421773,21.9286519408242,21.372114204864,21.376108494835,1218239.04506717,0.0,1.0
2004-04-15,33.59,33.6,32.7,32.7,1629900,22.3613666876832,22.3680238376349,21.768880341984,21.768880341984,2448345.03027741,0.0,1.0
2004-04-16,33.08,33.76,33.01,33.59,1711100,22.0218520401477,22.4745382368617,21.975251990486,22.3613666876832,2570319.14921631,0.0,1.0
2004-04-19,32.68,33.2,32.53,33.08,669500,21.7555660420806,22.1017378395678,21.6557087928055,22.0218520401477,1005685.62351723,0.0,1.0
2004-04-20,32.22,32.84,32.13,32.7,1093900,21.4493371443035,21.8620804413074,21.3894227947384,21.768880341984,1643195.67373486,0.0,1.0
2004-04-21,33.03,33.14,32.36,32.5,865100,21.9885662903893,22.0617949398578,21.5425372436269,21.6357373429504,1299505.05288238,0.0,1.0
2004-04-22,33.08,33.25,32.66,33.05,800400,22.0218520401477,22.1350235893262,21.7422517421773,22.0018805902927,1202316.31525495,0.0,1.0
2004-04-23,32.8,33.09,32.59,32.92,801200,21.8354518415007,22.0285091900994,21.6956516925155,21.9153376409209,1203518.03071247,0.0,1.0
2004-04-26,32.31,33.1,32.16,32.81,716100,21.5092514938686,22.035166340051,21.4093942445934,21.8421089914524,1075685.54891812,0.0,1.0
2004-04-27,32.52,32.95,32.42,32.5,1437200,21.6490516428538,21.9353090907759,21.582480143337,21.6357373429504,2158881.81944579,0.0,1.0
2004-04-28,31.78,32.53,31.59,32.53,1747400,21.1564225464297,21.6557087928055,21.0299366973478,21.6557087928055,2624846.98810156,0.0,1.0
2004-04-29,30.56,31.79,30.25,31.7,1984000,20.3442502523251,21.1630796963814,20.1378786038231,21.1031653468163,2980254.33466493,0.0,1.0
2004-04-30,31.45,31.89,30.87,30.98,1648500,20.9367365980243,21.2296511958981,20.5506219008271,20.6238505502955,2476284.9146649,0.0,1.0
2004-05-03,31.07,31.88,30.93,31.43,1636700,20.6837648998606,21.2229940459464,20.5905648005371,20.923422298121,2458559.61166638,0.0,1.0
2004-05-04,31.26,31.63,30.93,31.1,1308600,20.8102507489425,21.0565652971545,20.5905648005371,20.7037363497156,1965706.05964845,0.0,1.0
2004-05-05,31.75,31.86,31.17,31.31,1287100,21.1364510965746,21.2096797460431,20.7503363993774,20.8435364987009,1933409.95672744,0.0,1.0
2004-05-06,32.98,33.21,31.3,32.1,4034200,21.9552805406309,22.1083949895195,20.8368793487492,21.3694513448833,6059950.62344017,0.0,1.0
2004-05-07,32.45,33.76,32.35,32.55,2202000,21.602451593192,22.4745382368617,21.5358800936753,21.6690230927088,3307721.79684083,0.0,1.0
2004-05-10,32.59,33.05,31.81,32.05,1750800,21.6956516925155,22.0018805902927,21.1763939962847,21.336165595125,2629954.27879605,0.0,1.0
2004-05-11,33.9,34.56,33.33,34.5,4032700,22.5677383361852,23.0071102329959,22.1882807889396,22.9671673332858,6057697.4069573,0.0,1.0
2004-05-12,34.9,35.09,34.0,35.0,4837500,23.2334533313529,23.3599391804348,22.634309835702,23.3000248308697,7266623.15722864,0.0,1.0
2004-05-13,34.96,35.06,34.21,34.8,2044600,23.273396231063,23.3399677305798,22.7741099846872,23.1668818318361,3071284.28057254,0.0,1.0
2004-05-14,34.85,35.15,34.54,34.85,1189000,23.2001675815945,23.3998820801448,22.9937959330925,23.2001675815945,1786049.59874829,0.0,1.0
2004-05-17,34.34,34.59,33.55,34.2,1688500,22.860652934059,23.0270816828509,22.3347380878765,22.7674528347355,2536370.6875412,0.0,1.0
2004-05-18,34.85,34.85,34.38,34.45,1090700,23.2001675815945,23.2001675815945,22.8872815338657,22.9338815835275,1638388.81190476,0.0,1.0
2004-05-19,34.41,35.1,34.36,35.0,2038300,22.9072529837207,23.3665963303865,22.8739672339624,23.3000248308697,3061820.77134453,0.0,1.0
2004-05-20,33.82,34.42,33.6,34.41,1514900,22.5144811365718,22.9139101336724,22.3680238376349,22.9072529837207,2275598.43325802,0.0,1.0
2004-05-21,34.33,34.46,33.66,33.82,1005800,22.8539957841073,22.9405387334791,22.407966737345,22.5144811365718,1510856.7589748,0.0,1.0
2004-05-24,35.01,35.18,34.55,34.58,1176900,23.3066819808214,23.4198535299999,23.0004530830442,23.0204245328992,1767873.6524532,0.0,1.0
2004-05-25,36.14,36.26,35.0,35.01,1629800,24.0589399253609,24.138825724781,23.3000248308697,23.3066819808214,2448194.81584521,0.0,1.0
2004-05-26,36.1,36.41,35.52,35.89,1426400,24.0323113255542,24.2386829740562,23.6461966283569,23.8925111765689,2142658.66076918,0.0,1.0
2004-05-27,36.07,36.84,35.7,36.0,1293200,24.0955542500951,24.6099312052538,23.8483861028111,24.048792708717,1935864.33064995,0.125,1.0
2004-05-28,36.43,36.44,35.69,36.25,714000,24.3360421771823,24.3427223973791,23.8417058826142,24.2157982136387,1068827.04305913,0.0,1.0
2004-06-01,36.4,36.86,36.02,36.26,1242700,24.3160015165917,24.6232916456475,24.0621531491108,24.2224784338355,1860268.02018148,0.0,1.0
2004-06-02,36.45,36.54,35.86,36.5,1843400,24.349402617576,24.4095245993478,23.9552696259609,24.3828037185603,2759489.87559552,0.0,1.0
2004-06-03,37.09,37.57,35.93,36.3,2069600,24.7769367101754,25.097587279625,24.002031167339,24.249199314623,3098101.46822854,0.0,1.0
2004-06-04,36.5,37.42,36.5,37.27,1476400,24.3828037185603,24.997383976672,24.3828037185603,24.897180673719,2210106.78763656,0.0,1.0
2004-06-07,37.13,37.21,36.53,36.53,1277800,24.8036575909629,24.8570993525378,24.4028443791509,24.4028443791509,1912811.19834868,0.0,1.0
2004-06-08,37.38,37.58,36.98,37.13,993500,24.9706630958845,25.1042674998218,24.7034542880099,24.8036575909629,1487226.42476085,0.0,1.0
2004-06-09,36.69,37.4,36.39,37.2,1256000,24.5097279023008,24.9840235362783,24.3093212963948,24.8504191323409,1880177.54353259,0.0,1.0
2004-06-10,37.31,37.44,36.71,36.78,1829500,24.9239015545065,25.0107444170657,24.5230883426945,24.5698498840726,2738682.17825865,0.0,1.0
2004-06-14,36.97,37.47,36.82,37.28,1226800,24.696774067813,25.0307850776563,24.59657076486,24.9038608939159,1836466.40955874,0.0,1.0
2004-06-15,37.1,37.36,36.95,37.03,884900,24.7836169303723,24.9573026554908,24.6834136274193,24.7368553889942,1324656.93333757,0.0,1.0
2004-06-16,37.12,37.49,36.9,37.09,813200,24.796977370766,25.04414551805,24.650012526435,24.7769367101754,1217325.14203877,0.0,1.0
2004-06-17,37.42,37.58,36.92,37.13,853000,24.997383976672,25.1042674998218,24.6633729668287,24.8036575909629,1276904.01642778,0.0,1.0
2004-06-18,37.67,38.0,37.3,37.3,1213000,25.1643894815936,25.3848367480902,24.9172213343096,24.9172213343096,1815808.40788617,0.0,1.0
2004-06-21,38.14,38.36,37.35,37.87,1276300,25.4783598308463,25.6253246751774,24.9506224352939,25.2979938855309,1910565.76338427,0.0,1.0
2004-06-22,38.25,38.3,37.76,38.14,1194800,25.5518422530118,25.5852433539962,25.2245114633654,25.4783598308463,1788563.79698467,0.0,1.0
2004-06-23,37.98,38.42,37.8,38.35,1730100,25.3714763076965,25.6654059963586,25.2512323441529,25.6186444549805,2589884.68795042,0.0,1.0
2004-06-24,38.85,39.34,38.08,38.15,2146800,25.9526554648238,26.2799862544702,25.4382785096651,25.4850400510432,3213666.5210635,0.0,1.0
2004-06-25,39.12,39.29,38.83,39.07,955300,26.1330214101392,26.2465851534859,25.9392950244301,26.0996203091548,1430042.68100054,0.0,1.0
2004-06-28,38.97,39.46,38.79,39.16,1111200,26.0328181071862,26.3601488968326,25.9125741436426,26.1597422909266,1663418.22163488,0.0,1.0
2004-06-29,38.27,38.8,37.63,38.8,1861000,25.5652026934056,25.9192543638395,25.1376686008062,25.9192543638395,2785836.31251126,0.0,1.0
2004-06-30,38.75,38.88,37.9,38.15,1279900,25.8858532628551,25.9726961254144,25.3180345461215,25.4850400510432,1915954.80729886,0.0,1.0
2004-07-01,38.1,38.7,37.45,38.7,1701800,25.4516389500589,25.8524521618708,25.0174246372626,25.8524521618708,2547520.81495522,0.0,1.0
2004-07-02,37.58,38.11,37.08,38.11,1148700,25.1042674998218,25.4583191702557,24.7702564899785,25.4583191702557,1719554.09574513,0.0,1.0
2004-07-06,37.65,38.46,37.2,37.5,1364600,25.1510290411999,25.692126877146,24.8504191323409,25.0508257382469,2042747.03495587,0.0,1.0
2004-07-07,37.59,38.0,37.57,37.75,1635900,25.1109477200187,25.3848367480902,25.097587279625,25.2178312431686,2448871.37218548,0.0,1.0
2004-07-08,37.0,37.2,36.15,36.5,2410500,24.7168147284036,24.8504191323409,24.14899601167,24.3828037185603,3608413.98780677,0.0,1.0
2004-07-09,36.62,36.98,35.93,36.98,1686100,24.4629663609227,24.7034542880099,24.002031167339,24.7034542880099,2524018.59566107,0.0,1.0
2004-07-12,36.81,36.95,36.39,36.42,759000,24.5898905446632,24.6834136274193,24.3093212963948,24.3293619569854,1136190.09199143,0.0,1.0
2004-07-13,37.03,37.12,36.65,36.8,932100,24.7368553889942,24.796977370766,24.4830070215133,24.5832103244663,1395313.28688434,0.0,1.0
2004-07-14,36.25,37.05,36.19,37.02,1099600,24.2157982136387,24.7502158293879,24.1757168924575,24.7301751687974,1646053.52457678,0.0,1.0
2004-07-15,35.22,36.4,35.14,36.25,1870900,23.5277355333615,24.3160015165917,23.4742937717866,24.2157982136387,2800656.18327637,0.0,1.0
2004-07-16,34.6,35.25,33.88,35.22,2899800,23.1135618811558,23.5477761939521,22.6325860269815,23.5277355333615,4340874.87319729,0.0,1.0
2004-07-19,33.65,34.5,33.44,34.5,2452200,22.4789409624536,23.0467596791872,22.3386563383194,23.0467596791872,3670837.07981736,0.0,1.0
2004-07-20,35.28,35.39,34.1,34.18,1643400,23.5678168545427,23.6412992767082,22.7795508713125,22.8329926328874,2460098.54700753,0.0,1.0
2004-07-21,34.23,35.48,34.23,35.38,1370200,22.8663937338718,23.70142125848,22.8663937338718,23.6346190565114,2051129.99215633,0.0,1.0
2004-07-22,34.93,35.37,33.45,34.2,1546800,23.3340091476524,23.6279388363145,22.3453365585162,22.8463530732812,2315492.53529953,0.0,1.0
2004-07-23,34.16,34.78,33.95,34.5,1035200,22.8196321924937,23.2338058446994,22.6793475683595,23.0467596791872,1549649.51677145,0.0,1.0
2004-07-26,34.2,34.83,34.04,34.3,723700,22.8463530732812,23.2672069456837,22.7394695501313,22.9131552752498,1083347.52249565,0.0,1.0
2004-07-27,35.92,36.23,34.59,34.6,1236500,23.9953509471421,24.2024377732449,23.106881660959,23.1135618811558,1850986.88899526,0.0,1.0
2004-07-28,35.73,36.04,34.9,35.6,1287900,23.8684267634017,24.0755135895045,23.3139684870618,23.7815839008424,1927930.46044237,0.0,1.0
2004-07-29,36.62,36.9,35.65,35.74,1524600,24.4629663609227,24.650012526435,23.8149850018267,23.8751069835985,2282260.09782626,0.0,1.0
2004-07-30,36.88,37.01,36.48,36.5,1230500,24.6366520860412,24.7234949486005,24.3694432781666,24.3828037185603,1842005.14913762,0.0,1.0
2004-08-02,37.09,37.5,36.64,36.88,1478300,24.7769367101754,25.0508257382469,24.4763268013164,24.6366520860412,2212951.00525814,0.0,1.0
2004-08-03,36.96,37.77,36.63,37.65,1376300,24.6900938476162,25.2311916835623,24.4696465811196,25.1510290411999,2060261.42767826,0.0,1.0
2004-08-04,35.82,36.71,35.08,36.7,1966900,23.9285487451735,24.5230883426945,23.4342124506054,24.5164081224976,2944364.0209986,0.0,1.0
2004-08-05,33.06,35.12,33.0,35.11,5541100,22.0848079708385,23.4609333313928,22.0447266496573,23.454253111196,8294786.45419459,0.0,1.0
2004-08-06,32.67,33.37,31.56,32.8,1911700,21.8242793831607,22.2918947969413,21.0827749413086,21.91112224572,2861732.01430832,0.0,1.0
2004-08-09,33.48,33.58,32.87,32.9,1295600,22.3653772191068,22.4321794210755,21.957883787098,21.9779244476886,1939457.02659301,0.0,1.0
2004-08-10,33.46,33.8,32.46,33.5,1990000,22.3520167787131,22.5791442654065,21.6839947590265,22.3787376595006,2978943.71945052,0.0,1.0
2004-08-11,29.32,30.35,29.03,29.7,9725800,19.5864056172107,20.2744682974878,19.3926792315015,19.8402539846916,14559100.9179054,0.0,1.0
2004-08-12,28.52,29.65,28.51,28.88,3529400,19.0519880014614,19.8068528837072,19.0453077812645,19.2924759285486,5283358.77559229,0.0,1.0
2004-08-13,28.93,29.01,28.55,28.55,1723300,19.3258770295329,19.3793187911078,19.072028662052,19.072028662052,2579705.38277843,0.0,1.0
2004-08-16,29.85,29.94,28.93,28.93,1527100,19.9404572876445,20.0005792694163,19.3258770295329,19.3258770295329,2286002.48943362,0.0,1.0
2004-08-17,29.66,30.51,29.66,29.99,1628200,19.8135331039041,20.3813518206377,19.8135331039041,20.0339803704007,2437344.80603484,0.0,1.0
2004-08-18,30.37,30.45,29.35,29.6,1334400,20.2878287378816,20.3412704994565,19.6064462778013,19.7734517827229,1997538.94433908,0.0,1.0
2004-08-19,30.02,30.4,29.88,30.32,820600,20.0540210309913,20.3078693984722,19.9604979482351,20.2544276368972,1228402.62119653,0.0,1.0
2004-08-20,30.48,30.67,29.61,29.77,1121700,20.3613111600471,20.4882353437875,19.7801320029198,19.8870155260696,1679136.26638575,0.0,1.0
2004-08-23,30.33,30.52,30.02,30.43,953300,20.2611078570941,20.3880320408346,20.0540210309913,20.3279100590628,1427048.76771466,0.0,1.0
2004-08-24,29.82,30.28,29.4,29.75,1523800,19.9204166270539,20.2277067561098,19.6398473787856,19.8736550856759,2281062.53251191,0.0,1.0
2004-08-25,29.51,29.92,29.1,29.75,1698900,19.7133298009511,19.9872188290226,19.4394407728796,19.8736550856759,2543179.6406907,0.0,1.0
2004-08-26,29.44,29.68,29.05,29.32,1242700,19.666568259573,19.8268935442978,19.4060396718953,19.5864056172107,1860268.02018149,0.0,1.0
2004-08-27,29.21,29.5,29.03,29.4,1201900,19.596425947506,19.7909813574607,19.4756674171892,19.7238932850625,1791525.6125808,0.125,1.0
2004-08-30,28.87,29.22,28.67,29.22,1115500,19.3683265013522,19.6031347547458,19.2341503565558,19.6031347547458,1662739.67953564,0.0,1.0
2004-08-31,28.0,29.01,27.42,28.87,2771100,18.7846602714881,19.4622498027096,18.3955494515787,19.3683265013522,4130540.49839643,0.0,1.0
2004-09-01,28.24,28.24,27.7,28.0,1652700,18.9456716452437,18.9456716452437,18.5833960542936,18.7846602714881,2463478.14286737,0.0,1.0
2004-09-02,30.99,31.22,29.0,29.0,3822900,20.7905936361934,20.9448962027092,19.4555409954698,19.4555409954698,5698330.36386984,0.0,1.0
2004-09-03,31.06,31.51,30.5,30.78,1830700,20.8375552868721,21.1394516126639,20.4618620814424,20.6497086841573,2728801.01418727,0.0,1.0
2004-09-07,31.71,32.2,31.25,31.75,1635300,21.2736277574602,21.6023593122113,20.9650226244287,21.3004629864195,2437542.0869069,0.0,1.0
2004-09-08,31.29,32.31,31.24,31.46,1481300,20.9918578533879,21.6761561918493,20.9583138171888,21.1059075764648,2207993.08587732,0.0,1.0
2004-09-09,30.96,31.45,30.15,31.35,1372800,20.770467214474,21.099198769225,20.2270538280488,21.0321106968268,2046265.38060648,0.0,1.0
2004-09-10,32.17,32.36,31.02,31.1,1278600,21.5822328904918,21.7097002280484,20.8107200579129,20.8643905158314,1905852.93971697,0.0,1.0
2004-09-13,32.32,32.86,32.09,32.1,1134400,21.6828649990891,22.0451405900392,21.5285624325733,21.5352712398131,1690911.60238927,0.0,1.0
2004-09-14,32.56,32.6,31.72,32.32,839200,21.8438763728447,21.870711601804,21.2803365647001,21.6828649990891,1250892.9978183,0.0,1.0
2004-09-15,32.7,32.8,32.01,32.6,1354200,21.9377996742021,22.0048877466003,21.4748919746548,21.870711601804,2018540.63113149,0.0,1.0
2004-09-16,33.4,33.59,32.71,32.71,1788800,22.4074161809893,22.5348835185459,21.944508481442,21.944508481442,2666345.79897209,0.0,1.0
2004-09-17,33.37,33.75,33.27,33.6,1435200,22.3872897592699,22.6422244343829,22.3202016868717,22.5415923257857,2139277.44336132,0.0,1.0
2004-09-20,32.75,33.1,32.59,33.05,925700,21.9713437104012,22.2061519637948,21.8640027945642,22.1726079275957,1379827.98865634,0.0,1.0
2004-09-21,33.19,33.4,32.95,33.0,787800,22.2665312289532,22.4074161809893,22.1055198551976,22.1390638913967,1174277.29227986,0.0,1.0
2004-09-22,32.4,32.91,32.37,32.7,846700,21.7365354570076,22.0786846262383,21.7164090352882,21.9377996742021,1262072.33228403,0.0,1.0
2004-09-23,32.39,32.78,31.85,32.3,760400,21.7298266497678,21.9914701321207,21.3675510588177,21.6694473846095,1133435.45703174,0.0,1.0
2004-09-24,31.98,32.57,31.8,32.57,1068500,21.4547655529353,21.8505851800845,21.3340070226186,21.8505851800845,1592682.51688376,0.0,1.0
2004-09-27,31.35,31.99,31.21,31.99,1254500,21.0321106968268,21.4614743601751,20.9381873954694,21.4614743601751,1869930.01163377,0.0,1.0
2004-09-28,31.35,31.46,30.8,31.0,929000,21.0321106968268,21.1059075764648,20.6631262986369,20.7973024434332,1384746.89582126,0.0,1.0
2004-09-29,32.03,32.06,31.17,31.35,1075200,21.4883095891344,21.5084360108538,20.9113521665101,21.0321106968268,1602669.38900647,0.0,1.0
2004-09-30,31.5,31.71,31.08,31.26,1349300,21.1327428054241,21.2736277574602,20.8509729013518,20.9717314316685,2011236.79928054,0.0,1.0
2004-10-01,31.68,32.03,31.52,31.61,647100,21.2535013357408,21.4883095891344,21.1461604199037,21.2065396850621,964552.977702836,0.0,1.0
2004-10-04,32.39,32.7,32.06,32.1,1069600,21.7298266497678,21.9377996742021,21.5084360108538,21.5352712398131,1594322.1526054,0.0,1.0
2004-10-05,32.2,32.53,32.1,32.39,726500,21.6023593122113,21.8237499511253,21.5352712398131,21.7298266497678,1082904.86524666,0.0,1.0
2004-10-06,32.0,32.3,31.6,32.3,1797200,21.4681831674149,21.6694473846095,21.1998308778223,21.6694473846095,2678866.6535737,0.0,1.0
2004-10-07,35.09,35.88,34.5,34.55,5702800,23.5412046045185,24.071200376464,23.1453849773692,23.1789290135683,8500467.81215226,0.0,1.0
2004-10-08,36.57,36.98,35.15,35.15,3323300,24.5341080760114,24.8091691728439,23.5814574479574,23.5814574479574,4953637.63065961,0.0,1.0
2004-10-11,37.28,37.45,36.5,36.5,2130400,25.0104333900384,25.1244831131153,24.4871464253327,24.4871464253327,3175527.21943768,0.0,1.0
2004-10-12,36.16,36.96,35.9,36.88,2947800,24.2590469791789,24.7957515583643,24.0846179909436,24.7420811004457,4393925.61840893,0.0,1.0
2004-10-13,36.54,36.62,36.2,36.32,1312100,24.5139816542919,24.5676521122105,24.2858822081382,24.366387895016,1955787.30033054,0.0,1.0
2004-10-14,36.85,37.04,36.3,36.54,1777400,24.7219546787263,24.8494220162828,24.3529702805363,24.5139816542919,2649353.21058418,0.0,1.0
2004-10-15,36.5,37.55,36.42,37.12,2301400,24.4871464253327,25.1915711855135,24.4334759674141,24.9030924742013,3430416.04525623,0.0,1.0
2004-10-18,37.3,37.36,36.49,36.6,1445700,25.023851004518,25.0641038479569,24.4804376180929,24.5542344977308,2154928.51161334,0.0,1.0
2004-10-19,37.05,37.72,37.05,37.25,1236200,24.8561308235226,25.3056209085904,24.8561308235226,24.990306968319,1842652.43553739,0.0,1.0
2004-10-20,36.81,37.2,36.65,36.9,1192600,24.695119449767,24.9567629321199,24.5877785339299,24.7554987149254,1777663.23784331,0.0,1.0
2004-10-21,37.34,37.44,36.66,36.81,1746000,25.0506862334773,25.1177743058755,24.5944873411697,24.695119449767,2602549.06362101,0.0,1.0
2004-10-22,36.86,37.56,36.69,37.34,1222400,24.7286634859661,25.1982799927533,24.6146137628892,25.0506862334773,1822082.46012046,0.0,1.0
2004-10-25,36.87,36.91,36.31,36.87,1023000,24.7353722932059,24.7622075221652,24.3596790877761,24.7353722932059,1524861.22112502,0.0,1.0
2004-10-26,37.16,37.48,36.75,36.9,1697900,24.9299277031606,25.1446095348347,24.6548666063281,24.7554987149254,2530852.26524748,0.0,1.0
2004-10-27,38.59,38.73,37.2,37.2,1719000,25.8892871384545,25.9832104398119,24.9567629321199,24.9567629321199,2562303.45954439,0.0,1.0
2004-10-28,39.05,39.58,38.6,38.6,1451900,26.197892271486,26.5534590551964,25.8959959456943,25.8959959456943,2164170.09477168,0.0,1.0
2004-10-29,39.18,39.94,38.91,39.5,1700700,26.2851067656037,26.7949761158298,26.1039689701286,26.4997885972778,2535025.88344802,0.0,1.0
2004-11-01,39.09,39.32,38.8,39.05,1189700,26.2247275004453,26.3790300669611,26.0301720904906,26.197892271486,1773340.56184989,0.0,1.0
2004-11-02,39.11,39.47,38.79,39.15,1248700,26.238145114925,26.4796621755584,26.0234632832508,26.2649803438842,1861284.65964693,0.0,1.0
2004-11-03,39.17,39.85,38.51,39.8,1841300,26.2783979583639,26.7345968506714,25.8356166805359,26.7010528144723,2744601.14023216,0.0,1.0
2004-11-04,42.17,42.3,40.56,41.35,5433100,28.291040130309,28.3782546244266,27.2109221646984,27.740917936644,8098458.94476477,0.0,1.0
2004-11-05,42.67,43.03,42.02,42.95,2221200,28.6264804922999,28.8679975529333,28.1904080217118,28.8143270950147,3310871.6953694,0.0,1.0
2004-11-08,42.16,42.95,42.06,42.4,1534700,28.2843313230692,28.8143270950147,28.217243250671,28.4453426968248,2287589.94727329,0.0,1.0
2004-11-09,42.0,42.45,41.09,41.11,3868400,28.1769904072321,28.4788867330239,27.5664889484088,27.5799065628884,5766151.65962858,0.0,1.0
2004-11-10,43.25,44.07,42.54,42.54,4014400,29.0155913122093,29.5657135058743,28.5392659981822,28.5392659981822,5983776.03722804,0.0,1.0
2004-11-11,43.74,43.86,42.76,43.25,2345300,29.3443228669603,29.4248285538381,28.6868597574582,29.0155913122093,3495852.41632895,0.0,1.0
2004-11-12,44.68,44.88,44.0,44.15,1840200,29.9749507475031,30.1091268922995,29.5187518551955,29.6193839637928,2742961.50451053,0.0,1.0
2004-11-15,45.01,45.33,44.49,44.75,2307300,30.1963413864171,30.4110232180912,29.8474834099466,30.0219123981818,3439210.45503594,0.0,1.0
2004-11-16,44.08,44.99,43.81,44.98,1829500,29.5724223131141,30.1829237719374,29.391284517639,30.1762149646976,2727012.32067275,0.0,1.0
2004-11-17,44.41,45.37,44.13,44.26,1764500,29.793812952028,30.4378584470505,29.6059663493132,29.6931808434308,2630124.75530313,0.0,1.0
2004-11-18,44.13,44.71,44.13,44.41,1289700,29.6059663493132,29.9950771692226,29.6059663493132,29.793812952028,1922398.35472624,0.0,1.0
2004-11-19,43.31,44.0,43.12,43.6,2015500,29.0558441556482,29.5187518551955,28.9283768180916,29.2503995656029,3004259.81542276,0.0,1.0
2004-11-22,44.44,44.67,42.6,43.15,1831500,29.8139393737475,29.9682419402633,28.5795188416211,28.9485032398111,2729993.47653028,0.0,1.0
2004-11-23,46.2,46.85,45.6,45.7,2694700,30.9946894479553,31.4307619185434,30.5921610135663,30.6592490859645,4016660.34463891,0.0,1.0
2004-11-24,46.06,46.72,45.51,46.65,1042300,30.9007661465979,31.3435474244258,30.5317817484079,31.2965857737471,1553629.37515016,0.0,1.0
2004-11-26,46.48,46.61,46.14,46.25,301600,31.2663961411679,31.3538451837314,31.0376832606172,31.1116786043248,448352.535952881,0.125,1.0
2004-11-29,46.75,47.27,46.05,47.0,2022300,31.4480210757229,31.7978172459769,30.9771416157656,31.616192311422,3006310.78732596,0.0,1.0
2004-11-30,45.55,46.65,44.88,46.65,2127600,30.6407991443674,31.3807525814433,30.190100232694,31.3807525814433,3162847.66410262,0.0,1.0
2004-12-01,46.53,47.35,45.6,45.6,2430900,31.3000303883077,31.8516320414006,30.6744333915073,30.6744333915073,3613727.38610033,0.0,1.0
2004-12-02,44.9,45.7,43.46,44.86,6099200,30.2035539315499,30.7417018857869,29.2348876139234,30.1766465338381,9066948.89682961,0.0,1.0
2004-12-03,45.08,45.47,44.49,44.81,1841100,30.3246372212532,30.5869843489437,29.9277531050035,30.1430122866983,2736942.48654791,0.0,1.0
2004-12-06,44.74,45.25,44.55,45.07,1675500,30.0959243407025,30.4389936615286,29.9681142015712,30.3179103718253,2490764.83418121,0.0,1.0
2004-12-07,45.34,46.24,44.77,44.77,1521400,30.4995353063802,31.1049517548968,30.1161048889864,30.1161048889864,2261682.85211775,0.0,1.0
2004-12-08,46.68,47.16,45.4,45.4,2158000,31.4009331297272,31.7238219022693,30.539896402948,30.539896402948,3208039.69690423,0.0,1.0
2004-12-09,45.95,46.27,45.62,46.0,1944900,30.9098731214859,31.1251323031807,30.6878870903632,30.9435073686257,2891249.49328501,0.0,1.0
2004-12-10,44.99,45.98,44.95,45.75,1411500,30.2640955764016,30.9300536697698,30.2371881786897,30.7753361329267,2098307.7072198,0.0,1.0
2004-12-13,43.85,44.99,43.14,44.99,3342300,29.4972347416139,30.2640955764016,29.0196284322286,30.2640955764016,4968596.422133,0.0,1.0
2004-12-14,44.88,45.1,43.82,43.85,1547100,30.190100232694,30.3380909201092,29.47705419333,29.4972347416139,2299887.95879543,0.0,1.0
2004-12-15,45.27,45.55,44.52,44.88,1120300,30.4524473603845,30.6407991443674,29.9479336532874,30.190100232694,1665415.60354116,0.0,1.0
2004-12-16,44.45,45.12,44.25,45.0,1278100,29.9008457072916,30.3515446189651,29.7663087187324,30.2708224258295,1899997.93170218,0.0,1.0
2004-12-17,44.2,44.71,44.16,44.25,1388400,29.7326744715926,30.0757437924186,29.7057670738807,29.7663087187324,2063967.70861067,0.0,1.0
2004-12-20,43.5,44.88,43.1,44.88,1619600,29.2617950116352,30.190100232694,28.9927210345167,30.190100232694,2407665.01070718,0.0,1.0
2004-12-21,44.71,44.9,43.57,43.6,1018200,30.0757437924186,30.2035539315499,29.3088829576309,29.3290635059148,1513635.78284888,0.0,1.0
2004-12-22,44.88,45.38,44.27,44.61,1169200,30.190100232694,30.5264427040921,29.7797624175883,30.008475298139,1738109.3668306,0.0,1.0
2004-12-23,46.46,46.95,46.01,46.05,1949300,31.252942442312,31.5825580642821,30.9502342180537,30.9771416157656,2897790.44540103,0.0,1.0
2004-12-27,46.39,47.26,46.23,46.5,915000,31.2058544963163,31.791090396549,31.0982249054689,31.2798498400238,1360220.7241276,0.0,1.0
2004-12-28,47.11,47.11,46.55,46.75,555000,31.6901876551295,31.6901876551295,31.3134840871637,31.4480210757229,825051.914634778,0.0,1.0
2004-12-29,46.9,47.45,46.7,46.7,1376500,31.5489238171423,31.9189005356803,31.4143868285831,31.4143868285831,2046277.40629689,0.0,1.0
2004-12-30,47.09,47.25,46.71,46.71,799800,31.6767339562736,31.784363547121,31.4211136780111,31.4211136780111,1188966.7050899,0.0,1.0
2004-12-31,46.95,47.37,46.91,47.15,607800,31.5825580642821,31.8650857402565,31.5556506665703,31.7170950528414,903543.34002706,0.0,1.0
2005-01-03,46.31,47.5,45.82,47.24,1567200,31.1520397008926,31.9525347828201,30.8224240789224,31.777636697693,2329768.21732544,0.0,1.0
2005-01-04,47.28,47.63,46.67,46.78,2351400,31.8045440954049,32.0399838253836,31.3942062802992,31.4682016240068,3495544.27400399,0.0,1.0
2005-01-05,47.47,48.08,47.2,47.28,2102600,31.9323542345362,32.3426920496419,31.7507292999812,31.8045440954049,3125683.16344339,0.0,1.0
2005-01-06,50.12,50.94,46.95,47.0,6724200,33.7149693329461,34.266570986039,31.5825580642821,31.616192311422,9996061.41331022,0.0,1.0
2005-01-07,49.5,50.25,49.49,50.02,2861300,33.2979046684125,33.8024183755096,33.2911778189845,33.6477008386665,4253551.42944953,0.0,1.0
2005-01-10,49.59,50.12,49.0,49.35,1858100,33.3584463132641,33.7149693329461,32.9615621970144,33.1970019269931,2762214.34699618,0.0,1.0
2005-01-11,50.04,50.22,49.41,49.59,1269000,33.6611545375224,33.7822378272258,33.2373630235608,33.3584463132641,1886470.05346222,0.0,1.0
2005-01-12,49.65,50.25,48.74,50.04,1865700,33.3988074098319,33.8024183755096,32.7866641118874,33.6611545375224,2773512.35519658,0.0,1.0
2005-01-13,49.62,49.93,49.15,49.65,1022700,33.378626861548,33.5871591938149,33.0624649384338,33.3988074098319,1520325.39296754,0.0,1.0
2005-01-14,50.33,50.73,49.55,49.62,1269500,33.8562331709333,34.1253071480518,33.3315389155523,33.378626861548,1887213.34347541,0.0,1.0
2005-01-18,50.38,50.8,50.06,50.33,822900,33.8898674180732,34.1723950940476,33.6746082363784,33.8562331709333,1223306.70369902,0.0,1.0
2005-01-19,52.13,53.03,50.9,50.9,2594300,35.0670660679665,35.6724825164831,34.2396635883272,34.2396635883272,3856634.56240902,0.0,1.0
2005-01-20,51.47,52.34,51.29,52.0,1706000,34.623094005721,35.2083299059537,34.5020107160177,34.979617025403,2536105.52498546,0.0,1.0
2005-01-21,50.32,51.85,50.16,51.67,1488500,33.8495063215054,34.8787142839836,33.741876730658,34.7576309942803,2212774.36925021,0.0,1.0
2005-01-24,49.66,50.76,49.28,50.45,1328500,33.4055342592599,34.1454876963357,33.1499139809973,33.9369553640689,1974921.56503117,0.0,1.0
2005-01-25,49.54,50.42,49.44,49.66,1052900,33.3248120661243,33.916774815785,33.2575435718447,33.4055342592599,1565220.10976389,0.0,1.0
2005-01-26,49.69,49.84,49.38,49.6,1003100,33.4257148075438,33.5266175489632,33.2171824752769,33.3651731626921,1491188.42445071,0.0,1.0
2005-01-27,49.76,50.2,49.53,49.95,785500,33.4728027535395,33.7687841283698,33.3180852166964,33.6006128926708,1167708.61071282,0.0,1.0
2005-01-28,49.93,50.17,49.32,49.8,1191600,33.5871591938149,33.7486035800859,33.1768213787092,33.4997101512513,1771408.75942126,0.0,1.0
2005-01-31,50.12,50.53,49.75,49.93,1322000,33.7149693329461,33.9907701594926,33.4660759041115,33.5871591938149,1965258.79485978,0.0,1.0
2005-02-01,50.12,50.9,49.96,50.25,1517300,33.7149693329461,34.2396635883272,33.6073397420987,33.8024183755096,2255587.87400964,0.0,1.0
2005-02-02,49.84,50.49,49.74,50.4,1268500,33.5266175489632,33.9638627617807,33.4593490546836,33.9033211169291,1885726.76344904,0.0,1.0
2005-02-03,55.0,55.0,51.11,51.56,6115100,36.9976718537916,36.9976718537916,34.3809274263144,34.6836356505727,9090585.51924889,0.0,1.0
2005-02-04,54.89,55.3,53.91,54.51,2545700,36.9236765100841,37.1994773366305,36.2644452661438,36.6680562318215,3784386.77312748,0.0,1.0
2005-02-07,56.24,57.04,54.95,54.95,2648900,37.831801182859,38.3699491370959,36.9640376066518,36.9640376066518,3937801.83184875,0.0,1.0
2005-02-08,55.48,55.75,55.0,55.05,3137400,37.3205606263338,37.5021855608888,36.9976718537916,37.0313061009315,4663996.17473,0.0,1.0
2005-02-09,55.45,55.85,54.46,55.48,2135900,37.3003800780499,37.5694540551684,36.6344219846817,37.3205606263338,3175186.27832148,0.0,1.0
2005-02-10,54.66,55.45,54.14,55.45,1514600,36.7689589732409,37.3003800780499,36.4191628029869,37.3003800780499,2251574.10793844,0.0,1.0
2005-02-11,54.73,55.44,54.55,54.66,914900,36.8160469192367,37.293653228622,36.6949636295333,36.7689589732409,1360072.06612497,0.0,1.0
2005-02-14,54.78,55.05,54.36,54.73,902600,36.8496811663765,37.0313061009315,36.5671534904021,36.8160469192367,1341787.13180063,0.0,1.0
2005-02-15,54.3,55.07,53.89,54.79,1611800,36.5267923938343,37.0447597997874,36.2509915672879,36.8564080158044,2396069.6865015,0.0,1.0
2005-02-16,52.7,54.2,51.2,54.2,5709800,35.4504964853604,36.4595238995547,34.441469071166,36.4595238995547,8488074.63456152,0.0,1.0
2005-02-17,53.88,54.28,52.67,52.7,2458200,36.2442647178599,36.5133386949784,35.4303159370765,35.4504964853604,3654311.0208202,0.0,1.0
2005-02-18,54.05,54.9,53.5,54.22,1698700,36.3586211581352,36.930403359512,35.9886444395973,36.4729775984106,2525253.49079297,0.0,1.0
2005-02-22,52.55,53.83,52.38,53.25,1215200,35.3495937439409,36.2106304707201,35.2352373036656,35.8204732038983,1806492.04804357,0.0,1.0
2005-02-23,53.31,53.79,52.69,53.0,878400,35.8608343004661,36.1837230730082,35.4437696359324,35.6523019681992,1305811.8951625,0.0,1.0
2005-02-24,54.32,54.34,52.62,53.31,855700,36.5402460926902,36.5536997915462,35.3966816899367,35.8608343004661,1272066.52856393,0.0,1.0
2005-02-25,54.23,54.49,53.77,54.25,728400,36.5637900656881,36.7390912904176,36.2536417450129,36.5772747752827,1080334.72265963,0.125,1.0
2005-02-28,53.7,54.5,53.23,54.24,870600,36.2064452614319,36.7458336452148,35.8895545859594,36.5705324204854,1291240.26571591,0.0,1.0
2005-03-01,55.72,55.84,53.7,53.7,1326000,37.5684009304839,37.6493091880513,36.2064452614319,36.2064452614319,1966671.94157972,0.0,1.0
2005-03-02,56.57,57.18,56.07,56.16,1891900,38.1415010882533,38.5527847308878,37.8043833483889,37.8650645415645,2805992.9459085,0.0,1.0
2005-03-03,55.69,58.61,55.4,58.6,3130900,37.548173866092,39.5169414668999,37.3526455769707,39.5101991121026,4643629.85059724,0.0,1.0
2005-03-04,56.78,57.15,56.17,56.35,1421400,38.2830905389963,38.5325576664959,37.8718068963618,37.993169282713,2108165.53375672,0.0,1.0
2005-03-07,56.68,57.41,56.55,56.98,681300,38.2156669910234,38.7078588912254,38.1280163786587,38.417937634942,1010477.82337727,0.0,1.0
2005-03-08,56.66,57.45,56.13,56.78,858600,38.2021822814289,38.7348283104145,37.8448374771726,38.2830905389963,1273442.32959302,0.0,1.0
2005-03-09,56.29,56.98,55.9,56.46,686300,37.9527151539292,38.417937634942,37.689763316835,38.0673351854831,1017893.63009514,0.0,1.0
2005-03-10,56.75,56.85,55.62,56.5,1304600,38.2628634746044,38.3302870225773,37.500977382511,38.0943046046723,1934932.28882723,0.0,1.0
2005-03-11,57.5,57.62,56.8,57.0,1273400,38.768540084401,38.8494483419684,38.2965752485909,38.4314223445366,1888657.6549077,0.0,1.0
2005-03-14,56.51,58.35,55.83,57.75,974400,38.1010469594696,39.3416402421704,37.642566833254,38.9370989543332,1445192.41317894,0.0,1.0
2005-03-15,56.55,56.97,56.38,56.7,789500,38.1280163786587,38.4111952801448,38.0133963471048,38.229151700618,1170955.88075203,0.0,1.0
2005-03-16,56.13,56.92,56.08,56.55,663300,37.8448374771726,38.3774835061583,37.8111257031862,38.1280163786587,983780.919192933,0.0,1.0
2005-03-17,56.4,57.2,56.07,56.12,834800,38.0268810566994,38.5662694404824,37.8043833483889,37.8380951223754,1238143.08961595,0.0,1.0
2005-03-18,55.37,56.73,55.22,56.7,990300,37.3324185125788,38.2493787650099,37.2312831906195,38.229151700618,1468774.67854178,0.0,1.0
2005-03-21,54.49,55.55,54.23,55.51,1355800,36.7390912904176,37.45378089893,36.5637900656881,37.4268114797408,2010870.14961823,0.0,1.0
2005-03-22,54.34,55.53,54.2,54.7,1141200,36.6379559684583,37.4402961893354,36.5435630012962,36.8806807411606,1692583.72528716,0.0,1.0
2005-03-23,53.3,54.1,53.15,53.96,717300,35.9367510695404,36.4761394533234,35.8356157475811,36.3817464861613,1063871.63174595,0.0,1.0
2005-03-24,54.13,54.36,53.4,53.4,807700,36.4963665177152,36.6514406780528,36.0041746175133,36.0041746175133,1197949.41720508,0.0,1.0
2005-03-28,54.85,55.4,54.25,54.25,962100,36.9818160631199,37.3526455769707,36.5772747752827,36.5772747752827,1426949.52865298,0.0,1.0
2005-03-29,55.95,56.68,55.51,55.85,2118300,37.7234750908215,38.2156669910234,37.4268114797408,37.6560515428486,3141780.67409375,0.0,1.0
2005-03-30,56.5,56.69,55.64,55.98,696700,38.0943046046723,38.2224093458207,37.5144620921056,37.7437021552133,1033318.50806832,0.0,1.0
2005-03-31,57.24,57.42,56.3,56.7,1089400,38.5932388596715,38.7146012460227,37.9594575087265,38.229151700618,1615755.96769,0.0,1.0
2005-04-01,56.55,57.48,56.06,57.24,1383100,38.1280163786587,38.7550553748064,37.7976409935916,38.5932388596715,2051360.45429782,0.0,1.0
2005-04-04,57.48,57.79,56.36,56.82,1265900,38.7550553748064,38.9640683735223,37.9999116375102,38.3100599581855,1877533.94483089,0.0,1.0
2005-04-05,58.61,59.2208,57.95,58.0,1194100,39.5169414668999,39.9287644979181,39.0719460502789,39.1056578242653,1771042.96036225,0.0,1.0
2005-04-06,58.76,59.16,58.25,59.05,1094900,39.6180767888592,39.8877709807506,39.2742166941975,39.8136050779805,1623913.35507966,0.0,1.0
2005-04-07,58.79,59.31,57.68,59.0,1542900,39.638303853251,39.9889063027099,38.8899024707521,39.7798933039941,2288369.63700102,0.0,1.0
2005-04-08,59.01,59.45,58.3,58.69,1034200,39.7866356587913,40.083299269872,39.3079284681839,39.5708803052781,1533885.4615247,0.0,1.0
2005-04-11,59.54,59.8,59.1,59.26,957300,40.1439804630476,40.319281687777,39.8473168519669,39.9551945287235,1419830.35420382,0.0,1.0
2005-04-12,59.38,59.98,58.25,59.8,1097800,40.036102786291,40.4406440741282,39.2742166941975,40.319281687777,1628214.52297603,0.0,1.0
2005-04-13,57.68,59.95,57.3,59.41,2827000,38.8899024707521,40.4204170097363,38.6336929884552,40.0563298506828,4192897.11828497,0.0,1.0
2005-04-14,56.46,57.93,56.22,57.8,1252600,38.0673351854831,39.0584613406843,37.9055186703482,38.9708107283196,1857807.89896135,0.0,1.0
2005-04-15,54.49,56.29,53.27,56.26,2522300,36.7390912904176,37.9527151539292,35.9165240051485,37.9324880895374,3740977.85689783,0.0,1.0
2005-04-18,55.45,55.84,54.49,54.49,1224800,37.3863573509571,37.6493091880513,36.7390912904176,36.7390912904176,1816576.01360998,0.0,1.0
2005-04-19,56.12,56.55,55.53,55.78,939200,37.8380951223754,38.1280163786587,37.4402961893354,37.6088550592676,1392985.13388512,0.0,1.0
2005-04-20,54.4,56.32,54.12,56.3,878400,36.678410097242,37.9729422183211,36.4896241629179,37.9594575087265,1302808.92419579,0.0,1.0
2005-04-21,55.96,56.04,54.81,54.95,612700,37.7302174456188,37.7841562839971,36.9548466439307,37.0492396110928,908732.955208063,0.0,1.0
2005-04-22,54.47,55.78,53.85,55.78,1000300,36.725606580823,37.6088550592676,36.3075805833912,37.6088550592676,1483606.29197752,0.0,1.0
2005-04-25,55.11,55.9,54.71,54.72,1199500,37.1571172878494,37.689763316835,36.8874230959579,36.8941654507552,1779052.03161755,0.0,1.0
2005-04-26,54.45,55.53,54.3,54.9,1138700,36.7121218712284,37.4402961893354,36.6109865492691,37.0155278371063,1688875.82192822,0.0,1.0
2005-04-27,55.35,56.14,54.45,54.45,1189600,37.3189338029842,37.8515798319699,36.7121218712284,36.7121218712284,1764368.73431617,0.0,1.0
2005-04-28,54.62,55.55,54.39,55.35,972700,36.8267419027823,37.45378089893,36.6716677424447,37.3189338029842,1442671.03889486,0.0,1.0
2005-04-29,53.95,54.96,52.21,54.82,1976800,36.3750041313641,37.05598196589,35.2018343966361,36.961588998728,2931913.34397796,0.0,1.0
2005-05-02,54.89,55.19,54.2,54.2,1249000,37.008785482309,37.2110561262277,36.5435630012962,36.5435630012962,1852468.51812449,0.0,1.0
2005-05-03,56.0,56.2,54.88,54.88,1288700,37.7571868648079,37.8920339607537,37.0020431275118,37.0020431275118,1911350.02346439,0.0,1.0
2005-05-04,57.02,57.37,55.71,56.05,1561600,38.4449070541312,38.6808894720362,37.5616585756866,37.7908986387943,2316104.75412586,0.0,1.0
2005-05-05,57.65,58.49,57.0,57.48,1900900,38.8696754063603,39.4360332093324,38.4314223445366,38.7550553748064,2819341.39800067,0.0,1.0
2005-05-06,57.04,58.25,56.98,57.78,1063000,38.4583917637258,39.2742166941975,38.417937634942,38.957326018725,1576600.50821964,0.0,1.0
2005-05-09,58.07,58.35,57.3,57.4,815600,39.1528543078463,39.3416402421704,38.6336929884552,38.7011165364281,1209666.39181932,0.0,1.0
2005-05-10,57.84,58.25,57.65,58.0,1089300,38.9977801475087,39.2742166941975,38.8696754063603,39.1056578242653,1615607.65155565,0.0,1.0
2005-05-11,58.66,58.66,57.53,57.99,1000800,39.5506532408863,39.5506532408863,38.7887671487928,39.0989154694681,1484347.87264931,0.0,1.0
2005-05-12,57.09,58.9,56.74,58.56,1989000,38.4921035377122,39.7124697560212,38.2561211198072,39.4832296929134,2950007.91236958,0.0,1.0
2005-05-13,56.85,57.79,55.84,57.09,1261000,38.3302870225773,38.9640683735223,37.6493091880513,38.4921035377122,1870266.45424738,0.0,1.0
2005-05-16,58.51,58.66,56.98,57.19,1170500,39.449517918927,39.5506532408863,38.417937634942,38.5595270856851,1736040.35265389,0.0,1.0
2005-05-17,58.99,58.99,57.95,58.51,1717700,39.7731509491968,39.7731509491968,39.0719460502789,39.449517918927,2547626.23985783,0.0,1.0
2005-05-18,56.73,57.7,56.16,57.3,5582700,38.2493787650099,38.9033871803467,37.8650645415645,38.6336929884552,8280044.83277306,0.0,1.0
2005-05-19,55.2,57.0,54.63,56.7,3828400,37.2177984810249,38.4314223445366,36.8334842575796,38.229151700618,5678134.88774042,0.0,1.0
2005-05-20,54.49,55.07,52.51,53.91,6302000,36.7390912904176,37.1301478686602,35.4041050405547,36.3480347121749,9346882.78720616,0.0,1.0
2005-05-23,56.0,56.36,54.61,54.65,2417500,37.7571868648079,37.9999116375102,36.819999547985,36.8469689671741,3585542.54809123,0.0,1.0
2005-05-24,56.12,56.29,55.7,55.86,1559000,37.8380951223754,37.9527151539292,37.5549162208893,37.6627938976459,2312248.53463256,0.0,1.0
2005-05-25,56.42,56.48,55.46,56.12,1578400,38.040365766294,38.0808198950777,37.3930997057544,37.8380951223754,2341021.86469791,0.0,1.0
2005-05-26,57.36,57.4,56.23,57.0,1873600,38.674147117239,38.7011165364281,37.9122610251455,38.4314223445366,2778851.09332108,0.0,1.0
2005-05-27,57.6,57.98,56.88,57.36,1180400,38.9202430673399,39.1770085597981,38.4337400289982,38.7580753878927,1746932.56366261,0.125,1.0
2005-05-31,57.33,57.75,56.35,57.75,3084700,38.7378044279618,39.0215978669945,38.0756197368855,39.0215978669945,4565200.67699936,0.0,1.0
2005-06-01,57.33,57.33,57.33,57.33,1447400,38.7378044279618,38.7378044279618,38.7378044279618,38.7378044279618,2142079.11948937,0.0,1.0
2005-06-02,65.0,65.68,61.2,61.2,8602900,43.9204131836301,44.3798882753973,41.3527582590487,41.3527582590487,12731858.820682,0.0,1.0
2005-06-03,65.08,66.27,64.25,65.0,3667900,43.9744690767792,44.7785504873718,43.4136391853575,43.9204131836301,5428307.31129963,0.0,1.0
2005-06-06,65.48,65.61,64.05,64.7,1759300,44.2447485425246,44.3325893688919,43.2784994524848,43.7177035843211,2603675.41447952,0.0,1.0
2005-06-07,67.96,68.5,65.92,66.1,2909900,45.9204812301462,46.2853585089025,44.5420559548446,44.66368171443,4306505.47865285,0.0,1.0
2005-06-08,65.72,68.15,65.69,67.95,1540300,44.4069162219719,46.0488639763753,44.386645262041,45.9137242435026,2279566.44172273,0.0,1.0
2005-06-09,67.01,67.29,65.7,65.9,1492100,45.2785674990009,45.4677631250226,44.3934022486846,44.5285419815573,2208232.86872329,0.0,1.0
2005-06-10,67.09,67.15,66.25,67.01,892500,45.3326233921499,45.3731653120118,44.7650365140846,45.2785674990009,1320855.06020745,0.0,1.0
2005-06-13,66.55,67.49,66.31,67.09,1138500,44.9677461133936,45.6029028578954,44.8055784339464,45.3326233921499,1684922.6734411,0.0,1.0
2005-06-14,68.53,68.6,66.28,66.28,2374400,46.3056294688334,46.3529283753389,44.7853074740155,44.7853074740155,3513992.44252838,0.0,1.0
2005-06-15,68.38,69.23,67.73,69.0,1330800,46.2042746691789,46.7786185338879,45.7650705373426,46.6232078410843,1969516.99061521,0.0,1.0
2005-06-16,69.81,70.25,67.68,68.39,1926300,47.1705237592188,47.4678311715387,45.7312856041244,46.2110316558225,2850827.00557716,0.0,1.0
2005-06-17,68.95,70.25,68.81,69.83,1771700,46.5894229078661,47.4678311715387,46.4948250948552,47.184037732506,2622026.79010593,0.0,1.0
2005-06-20,68.98,69.01,67.51,68.96,1102500,46.609693867797,46.6299648277279,45.6164168311826,46.5961798945098,1631644.48613862,0.0,1.0
2005-06-21,68.98,69.25,68.04,68.88,742200,46.609693867797,46.7921325071752,45.9745371232953,46.5421240013607,1098418.62821958,0.0,1.0
2005-06-22,69.82,69.99,68.92,69.5,1056000,47.1772807458624,47.2921495188042,46.5691519479352,46.9610571732661,1562826.82753957,0.0,1.0
2005-06-23,68.57,70.42,68.53,69.82,799200,46.332657415408,47.5826999444805,46.3056294688334,47.1772807458624,1182775.75811518,0.0,1.0
2005-06-24,67.0,68.51,66.99,68.4,1039900,45.2718105123572,46.2921154955462,45.2650535257136,46.2177886424662,1538999.63821819,0.0,1.0
2005-06-27,67.46,67.5,66.2812,66.75,658600,45.5826318979644,45.609659844539,44.7861183124127,45.1028858462663,974694.837706027,0.0,1.0
2005-06-28,69.24,69.47,67.93,68.0,1056700,46.7853755205315,46.9407862133352,45.9002102702153,45.9475091767208,1563862.79229268,0.0,1.0
2005-06-29,69.38,71.0,68.77,69.94,1925500,46.8799733335424,47.9746051698114,46.4677971482807,47.258364585586,2849643.04585933,0.0,1.0
2005-06-30,68.7,69.95,68.34,69.55,985700,46.4204982417752,47.2651215722297,46.1772467226044,46.9948421064842,1458786.367335,0.0,1.0
2005-07-01,69.27,69.3855,68.2,68.9,625400,46.8056464804625,46.8836896761964,46.0826489095935,46.555637974648,925560.509415956,0.0,1.0
2005-07-05,70.56,71.45,69.2,69.28,1274400,47.6772977574914,48.278669568775,46.758347573957,46.8124034671061,1886047.83050799,0.0,1.0
2005-07-06,70.73,71.21,70.29,71.0,1338600,47.7921665304332,48.1165018893277,47.4948591181133,47.9746051698114,1981060.59786409,0.0,1.0
2005-07-07,73.14,74.1,69.95,70.0,3748500,49.4206003115494,50.0692710293384,47.2651215722297,47.2989065054478,5547591.2528713,0.0,1.0
2005-07-08,72.12,73.15,71.91,73.0,1742700,48.7313876738986,49.427357298193,48.5894909543822,49.3260024985385,2579108.25033448,0.0,1.0
2005-07-11,72.0,73.49,71.82,72.75,1809000,48.6503038341749,49.6570948440766,48.5286780745895,49.1570778324476,2677228.9119499,0.0,1.0
2005-07-12,71.75,72.25,71.5,72.0,1292900,48.481379168084,48.8192285002658,48.3124545019932,48.6503038341749,1913426.89898288,0.0,1.0
2005-07-13,70.75,72.5,70.55,71.9,1424200,47.8056805037205,48.9881531663567,47.6705407708478,48.5827339677386,2107744.28767222,0.0,1.0
2005-07-14,69.75,71.05,69.75,70.9,1679800,47.129981839357,48.0083901030296,47.129981839357,47.907035303375,2486019.41751986,0.0,1.0
2005-07-15,70.01,70.14,69.63,69.76,1050500,47.3056634920915,47.3935043184587,47.0488979996333,47.1367388260006,1554687.10447947,0.0,1.0
2005-07-18,71.61,72.2,70.02,70.14,1261400,48.3867813550731,48.7854435670476,47.3124204787351,47.3935043184587,1866808.4850932,0.0,1.0
2005-07-19,73.0,73.11,71.678,72.0,1224700,49.3260024985385,49.4003293516185,48.4327288642499,48.6503038341749,1812494.33303761,0.0,1.0
2005-07-20,71.87,72.5,71.45,72.3,1064100,48.5624630078077,48.9881531663567,48.278669568775,48.853013433484,1574814.41968263,0.0,1.0
2005-07-21,70.54,71.7,69.79,71.62,1291300,47.6637837842042,48.4475942348659,47.1570097859315,48.3935383417168,1911058.97954721,0.0,1.0
2005-07-22,71.76,71.97,70.44,70.44,771900,48.4881361547277,48.630032874244,47.5962139177678,47.5962139177678,1142373.13274413,0.0,1.0
2005-07-25,70.2,72.1,70.04,71.76,1248000,47.4340462383206,48.7178737006113,47.3259344520224,48.4881361547277,1846977.1598195,0.0,1.0
2005-07-26,69.75,70.35,69.2,70.3,1003300,47.129981839357,47.5354010379751,46.758347573957,47.5016161047569,1484833.48112732,0.0,1.0
2005-07-27,71.08,71.08,69.86,69.9,790900,48.0286610629605,48.0286610629605,47.2043086924369,47.2313366390115,1170492.17604266,0.0,1.0
2005-07-28,71.85,72.01,70.76,71.0,773700,48.5489490345204,48.6570608208186,47.8124374903641,47.9746051698114,1145037.04210925,0.0,1.0
2005-07-29,72.05,72.48,71.8,72.2,1169100,48.6840887673931,48.9746391930694,48.5151641013022,48.7854435670476,1730209.13264822,0.0,1.0
2005-08-01,71.1,72.55,70.74,72.0,1078000,48.0421750362477,49.0219380995749,47.7989235170769,48.6503038341749,1595385.71977998,0.0,1.0
2005-08-02,72.02,72.66,71.25,71.75,1831500,48.6638178074622,49.0962649526549,48.1435298359023,48.481379168084,2710527.77901395,0.0,1.0
2005-08-03,70.24,72.03,70.04,72.02,2693000,47.4610741848951,48.6705747941058,47.3259344520224,48.6638178074622,3985504.40015537,0.0,1.0
2005-08-04,65.56,67.8,65.1,66.65,6784200,44.2988044356737,45.812369443848,43.9879830500665,45.03531597983,10040274.3971534,0.0,1.0
2005-08-05,63.05,65.4,62.62,65.25,3627500,42.6028007881212,44.1906926493756,42.3122503624449,44.089337849721,5368517.34554906,0.0,1.0
2005-08-08,63.66,64.6,63.35,63.35,2004000,43.014976973383,43.6501337178847,42.8055103874303,42.8055103874303,2965819.09317169,0.0,1.0
2005-08-09,64.2,64.51,63.7,64.25,1445400,43.3798542521393,43.589320838092,43.0420049199575,43.4136391853575,2139119.22019479,0.0,1.0
2005-08-10,64.55,65.26,64.25,65.21,1534200,43.6163487846665,44.0960948363647,43.4136391853575,44.0623099031465,2270538.74887426,0.0,1.0
2005-08-11,64.79,64.84,63.6,64.35,1476500,43.7785164641138,43.812301397332,42.9744350535212,43.4812090517938,2185145.65422555,0.0,1.0
2005-08-12,64.3,65.23,63.75,64.35,1592700,43.4474241185757,44.0758238764338,43.0757898531757,43.4812090517938,2357115.80324079,0.0,1.0
2005-08-15,63.55,64.95,63.31,64.65,1939200,42.940650120303,43.886628250412,42.7784824408558,43.6839186511029,2869918.35602722,0.0,1.0
2005-08-16,61.23,63.4,60.55,63.4,3975400,41.3730292189796,42.8392953206485,40.9135541272124,42.8392953206485,5883391.82784169,0.0,1.0
2005-08-17,58.85,59.08,56.65,57.15,9695200,39.7648663977944,39.920277090598,38.2783293361946,38.6161786683763,14348407.8204182,0.0,1.0
2005-08-18,58.74,58.85,58.02,58.7,2904600,39.6905395447144,39.7648663977944,39.2040365063726,39.6635115981398,4298661.7455222,0.0,1.0
2005-08-19,59.98,60.2,58.95,59.2,2859200,40.5284058885252,40.6770595946851,39.8324362642307,40.0013609303216,4231472.03153518,0.0,1.0
2005-08-22,59.58,59.74,58.73,59.71,2483100,40.2581264227797,40.3662382090779,39.6837825580707,40.345967249147,3674862.96918894,0.0,1.0
2005-08-23,58.28,60.0,57.95,59.8,1826400,39.3797181591071,40.5419198618124,39.1567375998672,40.4067801289397,2702980.03581277,0.0,1.0
2005-08-24,57.82,58.81,57.67,57.92,1189800,39.0688967734999,39.7378384512198,38.9675419738454,39.1364666399363,1760844.09034715,0.0,1.0
2005-08-25,58.72,59.34,58.11,58.15,1597500,39.6770255714271,40.0959587433325,39.2648493861653,39.2918773327399,2364219.56154779,0.0,1.0
2005-08-26,57.39,58.76,57.08,58.35,1812400,38.8965936140872,39.8251235539948,38.6864882992176,39.5472423311028,2674106.55626999,0.175,1.0
2005-08-29,57.73,57.94,56.35,57.38,1722000,39.1270317013636,39.2693611082107,38.1917241706537,38.889816023285,2540725.82757499,0.0,1.0
2005-08-30,53.8,57.01,52.87,57.0,8215100,36.4634385160811,38.6390451636019,35.8331225714722,38.6322675727996,12120973.7201576,0.0,1.0
2005-08-31,55.61,55.9,54.0,54.0,2734000,37.6901824512875,37.8867325845526,36.598990332126,36.598990332126,4033881.77270037,0.0,1.0
2005-09-01,53.53,55.61,53.52,55.61,2836200,36.2804435644204,37.6901824512875,36.2736659736182,37.6901824512875,4184672.81775157,0.0,1.0
2005-09-02,54.07,54.62,53.25,54.5,1345000,36.6464334677417,37.0192009618652,36.0906710219576,36.9378698722382,1984480.97449963,0.0,1.0
2005-09-06,54.78,55.0,54.12,54.25,1573200,37.1276424147011,37.2767494123505,36.6803214217529,36.7684301021821,2321178.78742217,0.0,1.0
2005-09-07,55.18,55.19,54.25,54.78,2577700,37.3987460467909,37.4055236375932,36.7684301021821,37.1276424147011,3803268.85350759,0.0,1.0
2005-09-08,54.15,54.99,54.08,54.75,1103800,36.7006541941597,37.2699718215483,36.6532110585439,37.1073096422944,1628602.30457449,0.0,1.0
2005-09-09,51.61,54.0,51.44,54.0,4813300,34.9791461303893,36.598990332126,34.8639270867511,36.598990332126,7101786.07773909,0.0,1.0
2005-09-12,52.75,52.89,51.33,51.5,2497800,35.7517914818453,35.8466777530767,34.7893735879264,34.9045926315646,3685380.35546854,0.0,1.0
2005-09-13,51.6,53.09,51.42,53.0,2016000,34.972368539587,35.9822295691216,34.8503719051466,35.9212312519014,2974508.28594146,0.0,1.0
2005-09-14,51.2,52.14,51.13,52.1,1894300,34.7012649074972,35.3383584429083,34.6538217718815,35.3112480796993,2794945.95538636,0.0,1.0
2005-09-15,50.0,51.0,48.93,50.95,4310800,33.8879540112277,34.5657130914523,33.1627517953875,34.5318251374411,6360372.18206173,0.0,1.0
2005-09-16,49.65,50.5,49.37,50.27,2481600,33.6507383331492,34.22683355134,33.4609657906863,34.0709489628884,3661478.05674222,0.0,1.0
2005-09-19,48.51,49.53,48.21,49.52,2021900,32.8780929816932,33.5694072435222,32.6747652576258,33.56262965272,2983213.44411956,0.0,1.0
2005-09-20,45.96,49.2,45.6,48.74,4183100,31.1498073271205,33.3457467470481,30.9058140582397,33.0339775701448,6171957.14827467,0.0,1.0
2005-09-21,44.36,45.96,44.17,45.96,5677400,30.0653927987613,31.1498073271205,29.9366185735186,31.1498073271205,8376722.88819643,0.0,1.0
2005-09-22,46.0,46.54,44.25,44.4,3937000,31.1769176903295,31.5429075936508,29.9908392999366,30.0925031619702,5808848.77071008,0.0,1.0
2005-09-23,46.51,47.8,45.15,46.2,4146100,31.522574821244,32.3968840347337,30.6008224721387,31.3124695063744,6117365.4783442,0.0,1.0
2005-09-26,46.87,48.6,46.45,47.37,3462400,31.7665680901249,32.9390912989134,31.4819092764306,32.1054476302372,5108599.94506136,0.0,1.0
2005-09-27,47.06,48.5,47.04,48.5,2295300,31.8953423153676,32.8713153908909,31.8817871337631,32.8713153908909,3386601.62138959,0.0,1.0
2005-09-28,46.93,47.97,46.15,46.15,2619400,31.8072336349384,32.5121030783719,31.2785815523632,31.2785815523632,3864795.14096976,0.0,1.0
2005-09-29,48.02,48.3,46.47,46.7,2408000,32.5459910323831,32.735763574846,31.4954644580351,31.6513490464867,3552884.89709674,0.0,1.0
2005-09-30,49.85,50.79,48.31,48.4,3947400,33.7862901491941,34.4233836846051,32.7425411656483,32.8035394828685,5824193.45631215,0.0,1.0
2005-10-03,50.16,50.7,49.9,50.07,2001400,33.9963954640637,34.3623853673849,33.8201781032053,33.9353971468435,2952966.708077,0.0,1.0
2005-10-04,49.24,50.37,49.06,50.17,1371800,33.3728571102571,34.1387248709108,33.2508604758167,34.0031730548659,2024023.04893576,0.0,1.0
2005-10-05,48.78,49.2,48.15,49.15,2191700,33.0610879333538,33.3457467470481,32.6340997128123,33.3118587930369,3233744.94558427,0.0,1.0
2005-10-06,51.7,52.85,51.0,51.0,5468300,35.0401444476095,35.8195673898677,34.5657130914523,34.5657130914523,8068206.18056234,0.0,1.0
2005-10-07,52.08,52.74,51.33,52.34,2432800,35.2976928980948,35.745013891043,34.7893735879264,35.4739102589532,3589476.07045555,0.0,1.0
2005-10-10,51.12,52.3,50.86,52.19,1272400,34.6470441810793,35.4467998957442,34.4708268202209,35.3722463969195,1877363.26539281,0.0,1.0
2005-10-11,50.33,51.09,50.1,50.25,1703600,34.1116145077019,34.6267114086725,33.9557299192502,34.0573937812839,2513577.53766362,0.0,1.0
2005-10-12,48.24,49.6,47.04,49.6,2817300,32.6950980300325,33.6168503791379,31.8817871337631,33.6168503791379,4156786.80257087,0.0,1.0
2005-10-13,48.49,48.684,47.2,48.24,1765200,32.8645378000887,32.9960230616522,31.990228586599,32.6950980300325,2604465.29084517,0.0,1.0
2005-10-14,49.56,49.82,48.47,48.74,1975100,33.5897400159289,33.7659573767873,32.8509826184842,33.0339775701448,2914162.35891021,0.0,1.0
2005-10-17,48.55,49.5,48.0,49.4,1535100,32.9052033449021,33.5490744711155,32.5324358507786,33.481298563093,2264964.12189918,0.0,1.0
2005-10-18,47.18,48.98,46.88,48.65,2527800,31.9766734049945,33.1966397493987,31.7733456809271,32.9729792529246,3729643.87162838,0.0,1.0
2005-10-19,48.3,48.62,45.59,46.4,2975200,32.735763574846,32.9526464805179,30.8990364674375,31.4480213224194,4389760.44262551,0.0,1.0
2005-10-20,49.42,50.29,49.3,49.98,4656500,33.4948537446975,34.0845041444929,33.4135226550706,33.8743988296233,6870435.43327698,0.0,1.0
2005-10-21,49.97,50.52,49.6,50.5,2213100,33.867621238821,34.2403887329445,33.6168503791379,34.22683355134,3265319.58711163,0.0,1.0
2005-10-24,49.15,50.5,48.75,50.2,1900400,33.3118587930369,34.22683355134,33.0407551609471,34.0235058272727,2803946.20367219,0.0,1.0
2005-10-25,49.48,49.6,48.75,49.1,1381300,33.535519289511,33.6168503791379,33.0407551609471,33.2779708390256,2038039.82905304,0.0,1.0
2005-10-26,49.23,50.45,48.85,49.25,1641400,33.3660795194548,34.1929455973288,33.1085310689695,33.3796347010593,2421804.51415889,0.0,1.0
2005-10-27,46.97,48.9,46.49,48.7,2051500,31.8343439981473,33.1424190229807,31.5090196396396,33.0068672069358,3026886.78006394,0.0,1.0
2005-10-28,49.58,49.7,47.16,47.17,2071000,33.6032951975334,33.6846262871604,31.96311822339,31.9698958141923,3055658.06556784,0.0,1.0
2005-10-31,51.99,52.48,50.25,50.27,3075400,35.2366945808746,35.5687965301846,34.0573937812839,34.0709489628884,4537600.58659939,0.0,1.0
2005-11-01,52.4,52.9,51.01,52.9,2434600,35.5145758037667,35.853455343879,34.5724906822545,35.853455343879,3592131.88142513,0.0,1.0
2005-11-02,53.85,53.96,52.0,52.4,3022300,36.4973264700923,36.571879968917,35.2434721716769,35.5145758037667,4459254.16299646,0.0,1.0
2005-11-03,56.27,60.0,55.59,58.7,5576700,38.1375034442357,40.6655448134733,37.676627269683,39.7844580091814,8228145.01895324,0.0,1.0
2005-11-04,57.92,57.94,56.26,56.7,2027300,39.2558059266062,39.2693611082107,38.1307258534335,38.4289398487323,2991180.87702833,0.0,1.0
2005-11-07,59.51,59.7,58.18,58.4,2592100,40.3334428641633,40.4622170894059,39.4320232874646,39.581130285114,3824515.34126431,0.0,1.0
2005-11-08,58.31,59.52,58.22,59.51,1618300,39.5201319678938,40.3402204549655,39.4591336506736,40.3334428641633,2387721.6067158,0.0,1.0
2005-11-09,59.06,59.64,56.3,58.45,2314600,40.0284512780622,40.4215515445925,38.1578362166424,39.6150182391252,3415077.81678576,0.0,1.0
2005-11-10,59.34,59.72,57.4,58.76,2664200,40.2182238205251,40.4757722710104,38.9033712048895,39.8251235539948,3930895.3251018,0.0,1.0
2005-11-11,59.67,60.5,58.66,59.6,1778400,40.4418843169992,41.0044243535856,39.7573476459724,40.3944411813835,2623941.2379555,0.0,1.0
2005-11-14,59.53,60.15,58.551,59.9,1984200,40.3469980457678,40.767208675507,39.6834719062279,40.5977689054508,2927588.95881202,0.0,1.0
2005-11-15,56.89,59.53,56.85,59.53,3655600,38.5577140739749,40.3469980457678,38.530603710766,40.3469980457678,5393656.98913075,0.0,1.0
2005-11-16,61.59,61.75,57.6,59.98,7201100,41.7431817510303,41.8516232038663,39.0389230209344,40.6519896318688,10624866.8739549,0.0,1.0
2005-11-17,61.86,62.21,60.75,61.96,2889300,41.926176702691,42.1633923807696,41.1738641236417,41.9939526107134,4263019.24135449,0.0,1.0
2005-11-18,61.01,62.6,60.8,62.45,2147600,41.3500814845001,42.4277184220571,41.2077520776529,42.3260545600235,3168677.5768293,0.0,1.0
2005-11-21,62.94,63.4,61.15,61.45,2140400,42.6581565093335,42.9699256862368,41.4449677557315,41.6482954797989,3158054.33295094,0.0,1.0
2005-11-22,64.0,64.6,62.64,62.7,2190700,43.3765811343715,43.7832365825062,42.4548287852661,42.4954943300796,3232269.49504561,0.0,1.0
2005-11-23,63.31,64.52,63.0536,63.98,1474200,42.9089273690166,43.7290158560883,42.735149940847,43.363025952767,2175109.18409469,0.0,1.0
2005-11-25,62.87,63.5,61.55,63.22,1071600,42.7293212127571,43.157497964213,41.8321889716112,42.9671971857882,1576704.00764255,0.175,1.0
2005-11-28,61.6,63.15,61.19,63.04,1757600,41.8661712534728,42.9196219911819,41.5875165422078,42.8448609710865,2586053.53101209,0.0,1.0
2005-11-29,60.62,62.21,60.5,61.85,2257900,41.2001185289857,42.2807550921841,41.1185610525179,42.0360826627807,3322172.43267649,0.0,1.0
2005-11-30,61.32,61.7399,60.7,61.05,2351600,41.6758704750479,41.9612536781215,41.2544901799643,41.4923661529954,3460038.39527084,0.0,1.0
2005-12-01,61.74,62.22,58.46,61.86,7883200,41.9613216426852,42.2875515485565,39.7320839525653,42.042879119153,11598985.6598057,0.0,1.0
2005-12-02,62.1,63.32,61.39,62.1,2498900,42.2059940720887,43.0351617495113,41.7234456696541,42.2059940720887,3676768.98534712,0.0,1.0
2005-12-05,61.42,62.66,61.14,62.55,2097400,41.7438350387711,42.5865956289384,41.5535342603462,42.5118346088429,3086019.95672778,0.0,1.0
2005-12-06,61.61,62.86,60.65,61.62,1674900,41.8729677098451,42.7225247563848,41.2205078981027,41.8797641662174,2464372.47331142,0.0,1.0
2005-12-07,62.5,63.08,61.75,61.75,1674000,42.4778523269813,42.8720467965757,41.9681180990576,41.9681180990576,2463048.25382012,0.0,1.0
2005-12-08,63.31,63.41,61.97,62.25,1469200,43.028365293139,43.0963298568622,42.1176401392485,42.3079409176734,2161714.75179959,0.0,1.0
2005-12-09,63.69,63.87,62.62,63.4,1395100,43.2866306352871,43.4089668499888,42.5594098034491,43.0895334004899,2052687.34701579,0.0,1.0
2005-12-12,62.7,64.55,62.14,63.89,1734300,42.6137814544277,43.8711258833063,42.2331798975779,43.4225597627334,2551770.95973729,0.0,1.0
2005-12-13,62.72,62.94,61.46,62.2,1712100,42.6273743671723,42.7768964073633,41.7710208642604,42.2739586358118,2519106.87895186,0.0,1.0
2005-12-14,63.92,64.0,62.71,62.72,1595600,43.4429491318504,43.4973207828289,42.6205779108,42.6273743671723,2347694.02257788,0.0,1.0
2005-12-15,63.84,64.18,63.32,64.18,1416400,43.3885774808718,43.6196569975306,43.0351617495113,43.6196569975306,2084027.20830992,0.0,1.0
2005-12-16,63.34,64.5,62.9,64.09,1355900,43.048754662256,43.8371436014447,42.749710581874,43.5584888901797,1995010.23139468,0.0,1.0
2005-12-19,63.01,64.18,62.85,63.85,1596000,42.8244716019695,43.6196569975306,42.7157283000124,43.3953739372441,2348282.56457401,0.0,1.0
2005-12-20,63.47,64.24,62.12,62.97,1628600,43.1371085950961,43.6604357357645,42.2195869848333,42.7972857764802,2396248.73725892,0.0,1.0
2005-12-21,63.76,64.19,63.27,63.95,1805600,43.3342058298933,43.6264534539029,43.0011794676497,43.4633385009673,2656678.57054814,0.0,1.0
2005-12-22,64.38,64.49,62.82,63.98,1926300,43.7555861249769,43.8303471450724,42.6953389308955,43.4837278700843,2834271.11788153,0.0,1.0
2005-12-23,64.98,65.31,63.9,64.45,1742500,44.163373507316,44.3876565676024,43.4293562191057,43.8031613195832,2563836.07065803,0.0,1.0
2005-12-27,65.62,66.6,65.4,65.88,2254400,44.5983467151442,45.2643994396313,44.4488246749533,44.7750545808245,3317022.69021032,0.0,1.0
2005-12-28,65.54,66.25,64.84,65.51,1386900,44.5439750641657,45.0265234666002,44.0682231181035,44.5235856950488,2040622.23609505,0.0,1.0
2005-12-29,65.35,66.22,65.0,65.2,1255400,44.4148423930917,45.0061340974833,44.1769664200606,44.3128955475069,1847139.05486605,0.0,1.0
2005-12-30,65.18,66.0,64.9,65.25,927500,44.2993026347623,44.8566120572923,44.1090018563374,44.3468778293685,1364681.75353534,0.0,1.0
2006-01-03,65.72,66.63,65.03,66.0,3210600,44.6663112788674,45.2847888087483,44.1973557891775,44.8566120572923,4723932.33196825,0.0,1.0
2006-01-04,65.0,66.79,63.8,66.25,3120800,44.1769664200606,45.3935321107053,43.3613916553825,45.0265234666002,4591804.6538362,0.0,1.0
2006-01-05,66.02,67.95,64.5,67.81,5848200,44.8702049700369,46.1819210498941,43.8371436014447,46.0867706606817,8604778.25447479,0.0,1.0
2006-01-06,66.38,66.796,64.7,65.4,2735500,45.1148773994403,45.3976099845287,43.9730727288911,44.4488246749533,4024891.57606029,0.0,1.0
2006-01-09,66.66,66.9,65.69,66.35,1413400,45.3051781778652,45.4682931308008,44.6459219097505,45.0944880303234,2079613.14333892,0.0,1.0
2006-01-10,66.96,67.06,65.69,65.75,1403900,45.5090718690347,45.5770364327579,44.6459219097505,44.6867006479844,2065635.27093074,0.0,1.0
2006-01-11,67.5,68.25,66.562,66.9,1702500,45.8760805131398,46.3858147410636,45.2385729054165,45.4682931308008,2504981.87104465,0.0,1.0
2006-01-12,66.13,67.39,66.0,67.0,2012900,44.9449659901324,45.8013194930444,44.8566120572923,45.536257694524,2961690.46004451,0.0,1.0
2006-01-13,63.76,65.21,63.1,65.0,2847300,43.3342058298933,44.3196920038792,42.8856397093204,44.1769664200606,4189389.06397969,0.0,1.0
2006-01-17,62.94,63.32,62.16,63.2,1724800,42.7768964073633,43.0351617495113,42.2467728103226,42.9536042730435,2537793.08732911,0.0,1.0
2006-01-18,63.01,63.98,62.25,62.25,1720500,42.8244716019695,43.4837278700843,42.3079409176734,42.3079409176734,2531466.26087067,0.0,1.0
2006-01-19,61.7,63.27,61.3,63.1,2021300,41.934135817196,43.0011794676497,41.6622775623033,42.8856397093204,2974049.84196332,0.0,1.0
2006-01-20,61.08,62.49,60.82,62.2,2132100,41.5127555221123,42.471055870609,41.3360476564321,42.2739586358118,3137075.97489239,0.0,1.0
2006-01-23,61.7,62.36,60.99,61.03,1442800,41.934135817196,42.3827019377689,41.4515874147615,41.4787732402507,2122870.98005475,0.0,1.0
2006-01-24,63.49,63.55,62.18,62.18,1495400,43.1507015078407,43.1914802460746,42.2603657230672,42.2603657230672,2200264.25254636,0.0,1.0
2006-01-25,64.88,65.16,63.85,64.02,2322200,44.0954089435928,44.2857097220177,43.3953739372441,43.5109136955735,3416780.558555,0.0,1.0
2006-01-26,64.64,65.75,64.36,65.75,1477300,43.9322939906572,44.6867006479844,43.7419932122323,44.6867006479844,2173632.7272213,0.0,1.0
2006-01-27,64.06,65.15,63.98,64.25,1891700,43.5380995210628,44.2789132656454,43.4837278700843,43.6672321921368,2783362.23521595,0.0,1.0
2006-01-30,63.64,65.02,63.4,64.4,1572500,43.2526483534255,44.1905593328052,43.0895334004899,43.7691790377216,2313705.72230115,0.0,1.0
2006-01-31,66.39,66.99,64.6,64.7,4015600,45.1216738558127,45.5294612381517,43.9051081651679,43.9730727288911,5908373.0991876,0.0,1.0
2006-02-01,66.57,66.79,65.73,66.1,2663800,45.2440100705144,45.3935321107053,44.6731077352397,44.9245766210155,3919395.42325329,0.0,1.0
2006-02-02,69.27,69.4,67.01,68.48,4378200,47.07905329104,47.1674072238801,45.5430541508963,46.5421332376269,6441886.41868292,0.0,1.0
2006-02-03,70.5,70.94,69.05,69.35,3568700,47.915017424835,48.2140615052169,46.929531250849,47.1334249420185,5250824.55400707,0.0,1.0
2006-02-06,69.64,70.15,68.659,70.1,1388600,47.3305221768157,47.6771414518039,46.6637898066914,47.6431591699423,2043123.53957862,0.0,1.0
2006-02-07,68.48,70.2,68.13,70.0,1312500,46.5421332376269,47.7111237336654,46.3042572645958,47.5751946062191,1931153.42481416,0.0,1.0
2006-02-08,69.05,69.15,67.2,68.3,1059700,46.929531250849,46.9974958145722,45.6721868219703,46.4197970229252,1559194.88325757,0.0,1.0
2006-02-09,69.47,69.91,68.85,68.9,1013400,47.2149824184863,47.5140264988682,46.7936021234026,46.8275844052642,1491071.14720508,0.0,1.0
2006-02-10,68.76,69.72,68.4,69.47,2007400,46.7324340160518,47.3848938277942,46.4877615866484,47.2149824184863,2953598.00759767,0.0,1.0
2006-02-13,68.23,69.3,67.64,68.76,1606600,46.372221828319,47.0994426601569,45.9712309023523,46.7324340160518,2363878.92747156,0.0,1.0
2006-02-14,68.78,69.04,67.28,68.4,2256900,46.7460269287964,46.9227347944767,45.7265584729489,46.4877615866484,3320701.07768615,0.0,1.0
2006-02-15,67.33,68.29,65.77,67.9,4318900,45.7605407548105,46.4130005665529,44.700293560729,46.1479387680325,6354635.06775608,0.0,1.0
2006-02-16,65.99,67.38,65.36,67.38,2344200,44.84981560092,45.794523036672,44.421638849464,45.794523036672,3449150.36834236,0.0,1.0
2006-02-17,65.25,66.3,64.91,66.3,1371000,44.3468778293685,45.0605057484618,44.1157983127097,45.0605057484618,2017227.69174873,0.0,1.0
2006-02-21,64.56,65.94,63.26,65.1,1980100,43.8779223396786,44.8158333190584,42.9943830112774,44.2449309837838,2913430.01636154,0.0,1.0
2006-02-22,65.81,66.0,64.5,64.75,1327900,44.7274793862183,44.8566120572923,43.8371436014447,44.0070550107527,1953812.29166531,0.0,1.0
2006-02-23,66.12,66.87,65.24,65.36,1137100,44.9381695337601,45.4479037616839,44.3400813729962,44.421638849464,1673077.75950947,0.0,1.0
2006-02-24,64.92,65.69,64.37,65.69,1290600,44.2415327555976,44.7662705901911,43.8667200166023,44.7662705901911,1893825.70587813,0.175,1.0
2006-02-27,67.33,68.0899,66.41,66.6,2216800,45.8838940301045,46.4017489398547,45.2569345394214,45.3864153038016,3252931.05903505,0.0,1.0
2006-02-28,67.32,68.38,66.92,67.7,2225000,45.8770792530319,46.599445622732,45.6044881701262,46.1360407817923,3264963.73437071,0.0,1.0
2006-03-01,67.25,69.46,66.7202,68.1,4573800,45.8293758135234,47.3354415465775,45.4683289242148,46.408631864698,6711591.51832123,0.0,1.0
2006-03-02,61.05,62.27,59.15,62.0,14962300,41.6042140284848,42.4356168313472,40.3094063846827,42.2516178503859,21955670.5091123,0.0,1.0
2006-03-03,59.7,61.89,59.54,61.05,4404100,40.684219123678,42.1766553025868,40.5751826905157,41.6042140284848,6462573.83485036,0.0,1.0
2006-03-06,57.26,59.5,56.1,59.1,6488300,39.0214135179532,40.5479235822252,38.2308993775266,40.2753324993194,9520927.72931121,0.0,1.0
2006-03-07,57.02,57.85,56.49,57.3,2560600,38.8578588682097,39.4234853652391,38.4966756833597,39.0486726262437,3757422.983474,0.0,1.0
2006-03-08,57.5,57.96,56.13,56.6,2490500,39.1849681676966,39.4984479130382,38.2513437087445,38.5716382311587,3654558.28334843,0.0,1.0
2006-03-09,57.03,57.79,56.69,57.5,1490400,38.8646736452824,39.3825967028032,38.6329712248125,39.1849681676966,2187012.11222746,0.0,1.0
2006-03-10,57.11,57.8,56.83,57.03,1647600,38.9191918618635,39.3894114798759,38.7283781038295,38.8646736452824,2417687.30280862,0.0,1.0
2006-03-13,56.61,57.54,56.47,56.98,1932400,38.5784530082314,39.2122272759872,38.4830461292144,38.8305997599192,2835602.66080807,0.0,1.0
2006-03-14,57.5,57.84,56.11,56.61,2078600,39.1849681676966,39.4166705881664,38.2377141545992,38.5784530082314,3050136.45764627,0.0,1.0
2006-03-15,56.9,57.81,56.5,57.35,2827500,38.776081543338,39.3962262569485,38.5034904604323,39.0827465116069,4149071.89165536,0.0,1.0
2006-03-16,57.17,57.83,56.64,57.0,2518900,38.9600805242994,39.4098558110938,38.5988973394493,38.8442293140644,3696232.42719387,0.0,1.0
2006-03-17,57.4,57.8,56.59,57.17,1847100,39.1168203969702,39.3894114798759,38.5648234540861,38.9600805242994,2710433.4893286,0.0,1.0
2006-03-20,56.74,57.63,56.64,57.32,2069900,38.6670451101757,39.2735602696409,38.5988973394493,39.062302180389,3037370.08259503,0.0,1.0
2006-03-21,56.63,57.15,55.44,56.81,1949600,38.5920825623767,38.9464509701541,37.7811240907321,38.7147485496842,2860841.93102433,0.0,1.0
2006-03-22,56.12,56.92,56.03,56.5,1323800,38.2445289316719,38.7897110974833,38.1831959380181,38.5034904604323,1942543.36699323,0.0,1.0
2006-03-23,55.74,56.68,55.6,56.25,1921300,37.9855674029114,38.6261564477399,37.8901605238944,38.3331210336162,2819314.527122,0.0,1.0
2006-03-24,55.96,56.04,55.1,55.3,1894100,38.1354924985096,38.1900107150907,37.5494216702623,37.6857172117152,2779401.26259396,0.0,1.0
2006-03-27,55.34,56.61,55.3,55.96,1654900,37.7129763200057,38.5784530082314,37.6857172117152,38.1354924985096,2428399.31865622,0.0,1.0
2006-03-28,55.18,55.77,54.5,55.15,2204500,37.6039398868434,38.0060117341294,37.1405350459037,37.5834955556255,3234882.04603157,0.0,1.0
2006-03-29,56.75,56.95,54.81,54.97,2230400,38.6738598872484,38.8101554287012,37.3517931351557,37.4608295683179,3272887.69129907,0.0,1.0
2006-03-30,57.97,58.35,56.73,56.75,2250500,39.5052626901108,39.7642242188712,38.6602303331031,38.6738598872484,3302382.41986574,0.0,1.0
2006-03-31,58.3,59.25,58.05,58.5,1567500,39.730150333508,40.3775541554091,39.5597809066919,39.8664458749609,2300148.60837128,0.0,1.0
2006-04-03,56.57,58.21,56.25,58.2,2092600,38.5511938999408,39.6688173398542,38.3331210336162,39.6620025627816,3070680.04968276,0.0,1.0
2006-04-04,55.67,56.59,55.3,56.58,2123400,37.9378639634029,38.5648234540861,37.6857172117152,38.5580086770134,3115875.95216304,0.0,1.0
2006-04-05,56.76,56.8,55.5401,55.6,2236500,38.680674664321,38.7079337726116,37.8493400092293,37.8901605238944,3281838.82782926,0.0,1.0
2006-04-06,57.68,58.33,55.5,55.55,4292100,39.3076341550042,39.7505946647259,37.822012753168,37.8560866385312,6298225.09855843,0.0,1.0
2006-04-07,56.44,58.04,56.04,57.68,2573100,38.4626017979964,39.5529661296193,38.1900107150907,39.3076341550042,3775765.47636372,0.0,1.0
2006-04-10,57.65,58.65,56.81,57.5,2576100,39.2871898237862,39.9686675310505,38.7147485496842,39.1849681676966,3780167.67465725,0.0,1.0
2006-04-11,56.55,57.67,56.18,57.35,1783200,38.5375643457955,39.3008193779315,38.2854175941077,39.0827465116069,2616666.66567634,0.0,1.0
2006-04-12,56.95,56.95,56.21,56.8,1232600,38.8101554287012,38.8101554287012,38.3058619253257,38.7079337726116,1808716.53886982,0.0,1.0
2006-04-13,57.94,58.24,56.7,56.95,2823300,39.4848183588929,39.6892616710722,38.6397860018852,38.8101554287012,4142908.81404441,0.0,1.0
2006-04-17,57.58,59.54,57.32,59.5,2770200,39.2394863842777,40.5751826905157,39.062302180389,40.5479235822252,4064989.90424887,0.0,1.0
2006-04-18,58.42,58.76,57.83,58.0,1979200,39.8119276583797,40.0436300788496,39.4098558110938,39.5257070213287,2904276.9541872,0.0,1.0
2006-04-19,58.67,59.75,58.48,59.15,2089300,39.9822970851958,40.7182930090412,39.8528163208156,40.3094063846827,3065837.63155987,0.0,1.0
2006-04-20,59.11,59.69,58.25,58.71,1919600,40.2821472763921,40.6774043466054,39.6960764481448,40.0095561934864,2816819.94808899,0.0,1.0
2006-04-21,58.43,59.6,58.05,59.43,2413400,39.8187424354524,40.6160713529516,39.5597809066919,40.5002201427167,3541421.78720461,0.0,1.0
2006-04-24,58.6,58.78,57.82,58.6,1114100,39.9345936456873,40.0572596329949,39.4030410340212,39.9345936456873,1634829.70627524,0.0,1.0
2006-04-25,59.38,59.65,58.75,58.8,1965600,40.4661462573535,40.6501452383148,40.0368153017769,40.0708891871402,2884320.32192317,0.0,1.0
2006-04-26,60.52,60.6,59.48,59.49,2071700,41.2430308436347,41.2975490602159,40.5342940280799,40.5411088051525,3040011.40157115,0.0,1.0
2006-04-27,60.36,61.4,59.9,60.6,1853000,41.1339944104725,41.8427312260273,40.8205146651309,41.2975490602159,2719091.14597255,0.0,1.0
2006-04-28,60.73,61.1,60.25,60.36,1262800,41.3861411621602,41.638287913848,41.0590318626734,41.1339944104725,1853032.00169139,0.0,1.0
2006-05-01,60.92,62.13,60.48,61.2,2999400,41.5156219265405,42.3402099523302,41.2157717353442,41.7064356845745,4401317.85387483,0.0,1.0
2006-05-02,61.27,61.8,60.88,61.02,2383600,41.754139124083,42.115322308933,41.4883628182499,41.5837696972669,3497693.28415551,0.0,1.0
2006-05-03,60.34,61.43,59.9,60.6,1719000,41.1203648563272,41.8631755572452,40.8205146651309,41.2975490602159,2522459.62219472,0.0,1.0
2006-05-04,63.26,63.65,61.46,63.15,5945600,43.1102797615389,43.376056067372,41.8836198884632,43.0353172137398,8724570.058011,0.0,1.0
2006-05-05,63.36,64.96,63.12,63.7,2296400,43.1784275322653,44.2687918638882,43.0148728825219,43.4101299527352,3369736.05375681,0.0,1.0
2006-05-08,65.0,65.19,63.45,63.45,1863500,44.2960509721787,44.425531736559,43.2397605259191,43.2397605259191,2734498.83999992,0.0,1.0
2006-05-09,64.41,64.8,64.08,64.6,1588400,43.8939791248928,44.1597554307259,43.6690914814956,44.023459889273,2330817.25648289,0.0,1.0
2006-05-10,64.65,65.1,64.1,64.55,1136400,44.0575337746363,44.3641987429052,43.6827210356409,43.9893860039098,1667552.7135905,0.0,1.0
2006-05-11,62.52,64.25,62.45,64.08,1761500,42.6059862581633,43.7849426917305,42.5582828186548,43.6690914814956,2584824.09801978,0.0,1.0
2006-05-12,61.43,62.48,61.23,62.24,1199100,41.8631755572452,42.5787271498727,41.7268800157924,42.4151725001293,1759558.65792536,0.0,1.0
2006-05-15,61.38,62.23,60.44,61.3,1453500,41.829101671882,42.4083577230567,41.1885126270536,41.7745834553009,2132865.073217,0.0,1.0
2006-05-16,59.72,61.99,59.5,61.36,2674700,40.6978486778233,42.2448030733132,40.5479235822252,41.8154721177367,3924853.25857139,0.0,1.0
2006-05-17,61.01,61.89,59.25,61.6,7180300,41.5769549201942,42.1766553025868,40.3775541554091,41.9790267674802,10536368.1356863,0.0,1.0
2006-05-18,61.21,62.15,60.3,61.35,2381500,41.7132504616471,42.3538395064755,41.0931057480366,41.8086573406641,3494611.74535004,0.0,1.0
2006-05-19,62.03,62.68,61.3,62.22,2050700,42.2720621816038,42.7150226913256,41.7745834553009,42.401542945984,3009196.01351641,0.0,1.0
2006-05-22,60.62,61.42,58.51,60.5,2949700,41.3111786143612,41.8563607801726,39.8732606520335,41.2294012894895,4328388.10214529,0.0,1.0
2006-05-23,60.07,61.65,59.89,61.0,2536900,40.9363658753658,42.0131006528434,40.8136998880582,41.5701401431216,3722645.61695508,0.0,1.0
2006-05-24,58.61,60.04,58.25,59.7,2785000,39.9414084227599,40.9159215441479,39.6960764481448,40.684219123678,4086707.41583031,0.0,1.0
2006-05-25,58.69,59.39,58.55,59.2,2243700,40.1151852381123,40.5936420393848,40.0194938778579,40.4637751933251,3282616.10206631,0.175,1.0
2006-05-26,59.93,60.32,58.66,59.2,1745400,40.9627372860806,41.229306075361,40.0946799466292,40.4637751933251,2553584.7682607,0.0,1.0
2006-05-30,58.14,59.7,57.82,59.7,1608900,39.7392548942554,40.8055300513768,39.5205317851023,40.8055300513768,2353880.21866314,0.0,1.0
2006-05-31,57.85,59.3,57.623,58.14,2148400,39.5410370765854,40.5321261649354,39.3858803710299,39.7392548942554,3143188.67659636,0.0,1.0
2006-06-01,57.24,58.09,56.02,58.01,4301300,39.1240961497623,39.7050794084503,38.2902142961161,39.650398631162,6292961.01966296,0.0,1.0
2006-06-02,58.01,58.2,57.42,57.98,1707600,39.650398631162,39.7802654772216,39.2471278986609,39.6298933396789,2498281.9699106,0.0,1.0
2006-06-05,57.27,58.4,57.07,57.75,1131300,39.1446014412454,39.9169674204423,39.0078994980247,39.4726861049751,1655133.75062068,0.0,1.0
2006-06-06,56.96,57.74,55.9,57.27,2116700,38.9327134292533,39.4658510078141,38.2081931301837,39.1446014412454,3096810.40390594,0.0,1.0
2006-06-07,57.36,58.5,56.21,57.0,1605400,39.2061173156947,39.9853183920527,38.4200811421757,38.9600538178975,2348759.58918628,0.0,1.0
2006-06-08,57.06,57.33,55.59,57.32,2435000,39.0010644008637,39.1856120242116,37.9963051181916,39.1787769270506,3562495.07890157,0.0,1.0
2006-06-09,56.97,57.68,56.63,57.0,1237200,38.9395485264144,39.4248404248478,38.7071552229392,38.9600538178975,1810069.36822054,0.0,1.0
2006-06-12,55.87,56.84,55.58,56.62,1251500,38.1876878387006,38.8506922633209,37.9894700210306,38.7003201257782,1830990.797226,0.0,1.0
2006-06-13,55.09,56.54,55.05,55.67,1531500,37.6545502601399,38.6456393484899,37.6272098714957,38.0509858954799,2240641.15537484,0.0,1.0
2006-06-14,55.55,56.13,54.94,54.95,1292700,37.9689647295475,38.3654003648875,37.5520238027243,37.5588588998854,1891267.92135361,0.0,1.0
2006-06-15,57.23,57.46,55.68,55.95,1109000,39.1172610526013,39.2744682873051,38.0578209926409,38.2423686159888,1622508.0256681,0.0,1.0
2006-06-16,57.14,57.41,56.67,57.23,1440400,39.055745178152,39.2402928014999,38.7344956115833,39.1172610526013,2107358.48527713,0.0,1.0
2006-06-19,57.06,57.92,56.87,57.55,1173600,39.0010644008637,39.5888827567127,38.871197554804,39.3359841617544,1717020.21544102,0.0,1.0
2006-06-20,55.7,57.26,55.53,57.0,2066600,38.071491186963,39.1377663440844,37.9552945352254,38.9600538178975,3023512.25053716,0.0,1.0
2006-06-21,56.59,57.1,55.23,55.49,1251100,38.6798148342951,39.0284047895078,37.7502416203943,37.9279541465813,1830405.58242864,0.0,1.0
2006-06-22,57.41,57.54,56.13,56.35,1077800,39.2402928014999,39.3291490645934,38.3654003648875,38.5157725024302,1576861.27147438,0.0,1.0
2006-06-23,56.98,57.36,56.76,57.25,1187300,38.9463836235754,39.2061173156947,38.7960114860327,39.1309312469234,1737063.82225044,0.0,1.0
2006-06-26,57.64,57.97,56.98,56.98,687500,39.3975000362037,39.6230582425178,38.9463836235754,38.9463836235754,1005837.93295475,0.0,1.0
2006-06-27,56.69,57.93,56.52,57.64,692200,38.7481658059054,39.5957178538737,38.6319691541678,39.3975000362037,1012714.20682368,0.0,1.0
2006-06-28,55.21,57.14,54.96,56.95,1875900,37.7365714260723,39.055745178152,37.5656939970464,38.9258783320923,2744511.09589792,0.0,1.0
2006-06-29,54.92,55.61,53.65,55.35,3026500,37.5383536084023,38.0099753125137,36.6702962689509,37.8322627863268,4427881.460491,0.0,1.0
2006-06-30,55.43,55.79,54.91,55.21,1600700,37.886943563615,38.1330070614123,37.5315185112412,37.7365714260723,2341883.31531735,0.0,1.0
2006-07-03,54.9,55.65,54.39,55.48,578100,37.5246834140802,38.0373157011578,37.1760934588674,37.9211190494202,845781.685878027,0.0,1.0
2006-07-05,53.87,54.96,53.47,54.9,1803300,36.8206684064936,37.5656939970464,36.5472645200523,37.5246834140802,2638294.61017791,0.0,1.0
2006-07-06,55.86,55.93,51.65,52.44,6148900,38.1808527415395,38.2286984216668,35.3032768367439,35.8432495124657,8996068.16864799,0.0,1.0
2006-07-07,55.11,56.61,54.71,55.9,2352400,37.6682204544619,38.6934850286171,37.3948165680206,38.2081931301837,3441648.22324766,0.0,1.0
2006-07-10,55.14,55.67,54.88,55.15,987100,37.688725745945,38.0509858954799,37.5110132197581,37.6955608431061,1444163.81617402,0.0,1.0
2006-07-11,55.62,55.77,54.54,55.05,1008200,38.0168104096747,38.1193368670902,37.278619916283,37.6272098714957,1475033.89673452,0.0,1.0
2006-07-12,54.41,55.58,54.23,55.55,1210700,37.1897636531895,37.9894700210306,37.0667319042909,37.9689647295475,1771298.88789574,0.0,1.0
2006-07-13,54.38,55.31,53.11,54.41,1797800,37.1692583617064,37.8049223976826,36.301201022255,37.1897636531895,2630247.90671427,0.0,1.0
2006-07-14,53.3,54.65,52.93,54.38,1333600,36.4310678683147,37.3538059850543,36.1781692733564,37.1692583617064,1951106.13438321,0.0,1.0
2006-07-17,53.51,53.83,52.99,53.0,1224800,36.5746049086964,36.7933280178495,36.2191798563226,36.2260149534836,1791927.70950252,0.0,1.0
2006-07-18,50.95,53.2,49.98,52.89,4263500,34.8248200354715,36.3627168967043,34.1618156108512,36.1508288847122,6237658.22131287,0.0,1.0
2006-07-19,53.05,53.58,50.9,50.9,2361400,36.2601904392888,36.6224505888236,34.7906445496663,34.7906445496663,3454815.55618816,0.0,1.0
2006-07-20,51.71,53.3,51.68,53.06,1535900,35.3442874197102,36.4310678683147,35.3237821282271,36.2670255364498,2247078.51814575,0.0,1.0
2006-07-21,52.2,52.44,50.82,51.71,1803100,35.6792071806009,35.8432495124657,34.7359637723781,35.3442874197102,2638002.00277922,0.0,1.0
2006-07-24,53.15,53.71,52.23,52.23,1494700,36.3285414108991,36.7113068519171,35.699712472084,35.699712472084,2186801.39401814,0.0,1.0
2006-07-25,52.87,53.99,52.59,53.3,1165300,36.1371586903902,36.9026895724261,35.9457759698812,36.4310678683147,1704877.00839589,0.0,1.0
2006-07-26,52.18,52.87,51.94,52.87,876900,35.6655369862788,36.1371586903902,35.501494654414,36.1371586903902,1282937.13950258,0.0,1.0
2006-07-27,50.96,51.85,50.55,51.25,2652900,34.8316551326326,35.4399787799646,34.5514161490301,35.0298729503026,3881290.83976097,0.0,1.0
2006-07-28,52.63,52.63,51.1,51.1,1116500,35.9731163585253,35.9731163585253,34.927346492887,34.927346492887,1633480.80311852,0.0,1.0
2006-07-31,52.96,53.45,52.45,52.76,1868400,36.1986745648395,36.5335943257302,35.8500846096267,36.0619726216188,2733538.31844751,0.0,1.0
2006-08-01,52.18,52.47,51.76,52.46,2537300,35.6655369862788,35.8637548039488,35.3784629055153,35.8569197067878,3712163.76332523,0.0,1.0
2006-08-02,52.61,52.78,51.88,52.18,1703500,35.9594461642033,36.0756428159409,35.4604840714477,35.6655369862788,2492283.51823771,0.0,1.0
2006-08-03,55.88,56.6,53.06,53.2,4243700,38.1945229358616,38.6866499314561,36.2670255364498,36.3627168967043,6208690.08884377,0.0,1.0
2006-08-04,55.4,56.85,55.0,56.2,1910700,37.8664382721319,38.857527360482,37.5930343856906,38.4132460450147,2795424.78326786,0.0,1.0
2006-08-07,56.47,56.63,55.026,55.4,1540800,38.5977936683626,38.7071552229392,37.6108056383092,37.8664382721319,2254247.39941336,0.0,1.0
2006-08-08,55.14,56.72,54.55,56.5,2343100,37.688725745945,38.7686710973885,37.285455013444,38.6182989598458,3428041.97920915,0.0,1.0
2006-08-09,55.14,56.22,55.0,55.5,1286100,37.688725745945,38.4269162393368,37.5930343856906,37.9347892437423,1881611.87719725,0.0,1.0
2006-08-10,55.87,56.07,54.55,55.05,1624600,38.1876878387006,38.3243897819213,37.285455013444,37.6272098714957,2376849.89945934,0.0,1.0
2006-08-11,55.47,56.33,55.46,56.07,1554500,37.9142839522592,38.5021023081082,37.9074488550981,38.3243897819213,2274291.00622279,0.0,1.0
2006-08-14,54.57,55.9,53.8,55.7,3622300,37.2991252077661,38.2081931301837,36.7728227263664,38.071491186963,5299558.90115201,0.0,1.0
2006-08-15,55.52,55.75,53.75,55.5,4666900,37.9484594380644,38.1056666727682,36.7386472405612,37.9347892437423,6827847.34444587,0.0,1.0
2006-08-16,63.4,63.4,59.35,60.0,14265900,43.3345160009597,43.3345160009597,40.5663016507406,41.0105829662079,20871539.4439843,0.0,1.0
2006-08-17,63.93,64.83,62.73,63.0,4900100,43.6967761504945,44.3119348949876,42.8765644911703,43.0611121145183,7169027.57130413,0.0,1.0
2006-08-18,63.77,64.6,63.26,64.6,2012500,43.5874145959179,44.1547276602838,43.2388246407052,44.1547276602838,2944361.94919483,0.0,1.0
2006-08-21,63.01,63.35,62.4,63.12,1419800,43.0679472116793,43.3003405151545,42.6510062848562,43.1431332804507,2077219.92321332,0.0,1.0
2006-08-22,62.2,62.88,61.72,62.6,1823300,42.5143043416355,42.9790909485859,42.1862196779058,42.7877082280769,2667555.35004568,0.0,1.0
2006-08-23,62.02,62.6,61.52,62.35,1045600,42.3912725927369,42.7877082280769,42.0495177346851,42.616830799051,1529751.48028726,0.0,1.0
2006-08-24,60.96,62.12,60.55,62.12,1954100,41.6667522936672,42.4596235643472,41.3865133100648,42.4596235643472,2858920.58878093,0.0,1.0
2006-08-25,61.38,61.8,60.5,60.76,1363500,42.0734405747488,42.3613331300012,41.4702371256484,41.648456326519,1989179.60729433,0.175,1.0
2006-08-28,62.18,62.55,61.38,61.38,1329700,42.6218073466582,42.8754269786663,42.0734405747488,42.0734405747488,1939869.5444219,0.0,1.0
2006-08-29,63.0,63.01,61.41,61.93,1718900,43.1838832878653,43.1907378725142,42.0940043286954,42.4504427304365,2507664.70625465,0.0,1.0
2006-08-30,63.35,63.75,62.5,63.0,1416300,43.4237937505757,43.6979771365304,42.8411540554219,43.1838832878653,2066208.34456249,0.0,1.0
2006-08-31,64.53,65.55,63.98,65.3,2329100,44.232634739142,44.9318023733265,43.8556325834543,44.7604377571048,3397871.81763786,0.0,1.0
2006-09-01,64.96,65.34,64.16,64.52,1226800,44.5273818790433,44.7878560957003,43.9790151071339,44.2257801544932,1789751.03940498,0.0,1.0
2006-09-05,64.98,65.66,64.45,65.0,1517900,44.5410910483411,45.0072028044641,44.1777980619511,44.5548002176388,2214430.30869971,0.0,1.0
2006-09-06,63.81,64.61,63.52,64.18,1313900,43.7391046444236,44.287471416333,43.5403216896064,43.9927242764317,1916819.27834545,0.0,1.0
2006-09-07,63.95,64.67,62.51,63.56,1328700,43.8350688295077,44.3285989242262,42.8480086400708,43.5677400282019,1938410.66682213,0.0,1.0
2006-09-08,65.0,65.04,63.53,64.08,1043300,44.5548002176388,44.5822185562343,43.5471762742553,43.924178429943,1522046.99984611,0.0,1.0
2006-09-11,64.9,65.75,63.92,64.52,1480700,44.4862543711501,45.0688940663039,43.8145050755611,44.2257801544932,2160160.06198806,0.0,1.0
2006-09-12,67.05,67.6,64.71,64.9,2808500,45.9599900706566,46.3369922263443,44.3560172628216,44.4862543711501,4097257.73897039,0.0,1.0
2006-09-13,68.01,68.01,66.7,67.08,1620200,46.6180301969479,46.6180301969479,45.7200796079463,45.9805538246032,2363673.48715678,0.0,1.0
2006-09-14,67.46,68.25,67.01,67.76,1350500,46.2410280412602,46.7825402285207,45.9325717320612,46.4466655807262,1970214.19849724,0.0,1.0
2006-09-15,68.0,68.49,66.91,68.25,2417000,46.611175612299,46.9470502600936,45.8640258855725,46.7825402285207,3526107.15865816,0.0,1.0
2006-09-18,68.18,68.51,67.38,67.85,985400,46.7345581359787,46.9607594293913,46.1861913640693,46.508356842566,1437577.98681909,0.0,1.0
2006-09-19,68.95,69.07,67.4,68.18,1551500,47.2623611539415,47.3446161697279,46.199900533367,46.7345581359787,2263448.59605218,0.0,1.0
2006-09-20,71.03,71.4,69.55,69.55,2664300,48.6881147609059,48.941734392914,47.6736362328735,47.6736362328735,3886887.58908271,0.0,1.0
2006-09-21,68.95,70.95,68.59,70.91,2235100,47.2623611539415,48.633278083715,47.0155961065822,48.6058597451195,3260737.32325893,0.0,1.0
2006-09-22,68.44,69.43,67.95,68.85,1807300,46.9127773368492,47.5913812170871,46.5769026890547,47.1938153074528,2636629.48607484,0.0,1.0
2006-09-25,70.58,70.58,68.69,69.05,1846100,48.3796584517069,48.3796584517069,47.0841419530709,47.3309070004301,2693233.93694614,0.0,1.0
2006-09-26,71.45,71.85,69.77,70.08,2574800,48.9760073161583,49.250190702113,47.8244370951486,48.0369292192635,3756318.04390278,0.0,1.0
2006-09-27,70.74,72.27,70.49,71.45,2360800,48.4893318060887,49.5380832573655,48.3179671898671,48.9760073161583,3444118.23755076,0.0,1.0
2006-09-28,71.6,71.72,70.0,70.74,1961400,49.0788260858914,49.1610811016778,47.9820925420726,48.4893318060887,2861442.52420029,0.0,1.0
2006-09-29,69.48,71.89,69.3,71.61,2485000,47.6256541403314,49.2776090407085,47.5022716166518,49.0856806705402,3625310.83544291,0.0,1.0
2006-10-02,70.26,70.93,68.99,69.28,1686400,48.1603117429431,48.6195689144172,47.2897794925369,47.4885624473541,2460251.18426194,0.0,1.0
2006-10-03,69.78,70.56,69.02,70.56,1811000,47.8312916797975,48.3659492824091,47.3103432464835,48.3659492824091,2642027.333194,0.0,1.0
2006-10-04,71.74,71.84,68.95,69.53,2880500,49.1747902709755,49.2433361174642,47.2623611539415,47.6599270635758,4202296.92615424,0.0,1.0
2006-10-05,75.08,75.24,72.0,72.65,6278100,51.4642215436972,51.5738948980791,49.3530094718461,49.7985574740224,9158979.45915257,0.0,1.0
2006-10-06,73.69,74.92,73.19,74.9,2182200,50.5114342775047,51.3545481893154,50.1687050450613,51.3408390200176,3183562.69823079,0.0,1.0
2006-10-09,74.92,76.11,73.26,73.69,2333500,51.3545481893154,52.1702437625306,50.2166871376034,50.5114342775047,3404290.87907687,0.0,1.0
2006-10-10,75.08,75.67,74.18,75.15,2037200,51.4642215436972,51.8686420379804,50.8473089252992,51.5122036362393,2972025.4462633,0.0,1.0
2006-10-11,75.5,75.81,74.01,74.5,2171300,51.7521140989497,51.9646062230646,50.7307809862684,51.0666556340629,3167660.93239323,0.0,1.0
2006-10-12,76.7,76.7,75.45,75.5,1801000,52.5746642568138,52.5746642568138,51.7178411757053,51.7521140989497,2627438.55719625,0.0,1.0
2006-10-13,76.24,76.5,75.61,76.3,1070300,52.2593533629659,52.4375725638364,51.8275145300872,52.3004808708591,1561436.69504006,0.0,1.0
2006-10-16,76.71,77.12,75.5,76.2,1679600,52.5815188414626,52.8625568120662,51.7521140989497,52.2319350243704,2450330.81658347,0.0,1.0
2006-10-17,75.79,76.23,74.91,76.15,1459000,51.9508970537668,52.252498778317,51.3476936046665,52.1976621011261,2128502.41807292,0.0,1.0
2006-10-18,74.99,76.72,74.9,76.52,1937900,51.4025302818574,52.5883734261115,51.3408390200176,52.4512817331342,2827158.90060556,0.0,1.0
2006-10-19,75.94,76.15,74.69,75.0,1353600,52.0537158234999,52.1976621011261,51.1968927423914,51.4093848665063,1974736.71905655,0.0,1.0
2006-10-20,75.02,76.4385,74.96,76.32,1399400,51.423094035804,52.3954168682459,51.3819665279108,52.3141900401568,2041553.31312628,0.0,1.0
2006-10-23,78.99,79.07,75.02,75.12,4318200,54.1443641414044,54.1992008185954,51.423094035804,51.4916398822927,6299725.25135194,0.0,1.0
2006-10-24,78.0,79.21,77.94,78.99,1817600,53.4657602611666,54.2951650036795,53.4246327532734,54.1443641414044,2651655.92535253,0.0,1.0
2006-10-25,78.03,78.3292,76.6,77.8,1707000,53.4863240151132,53.6914131878073,52.5061184103251,53.3286685681892,2490304.06281732,0.0,1.0
2006-10-26,78.91,78.93,77.1,78.2,1588200,54.0895274642135,54.1032366335112,52.8488476427685,53.6028519541439,2316989.40396395,0.0,1.0
2006-10-27,77.39,79.42,77.3,78.91,1343200,53.0476305975856,54.4391112813057,52.9859393357458,54.0895274642135,1959564.39201888,0.0,1.0
2006-10-30,78.8,79.26,76.82,77.23,1659800,54.014127033076,54.3294379269239,52.6569192726002,52.9379572432038,2421445.0401079,0.0,1.0
2006-10-31,76.65,78.86,76.6,78.81,1740500,52.5403913335695,54.0552545409692,52.5061184103251,54.0209816177248,2539176.46240981,0.0,1.0
2006-11-01,73.59,76.41,73.38,76.4,3580100,50.442888431016,52.3758813019966,50.2989421533898,52.3690267173478,5222927.69495741,0.0,1.0
2006-11-02,73.41,73.67,70.82,71.54,6619000,50.3195059073364,50.4977251082069,48.5441684832797,49.0376985779982,9656310.83291613,0.0,1.0
2006-11-03,72.57,74.43,71.28,73.83,2402000,49.7437207968315,51.0186735415209,48.8594793771276,50.6073984625888,3504223.99466152,0.0,1.0
2006-11-06,73.86,74.14,72.59,72.6,1576400,50.6279622165354,50.8198905867037,49.7574299661292,49.7642845507781,2299774.6482866,0.0,1.0
2006-11-07,73.24,74.06,73.07,73.85,1615200,50.2029779683056,50.7650539095128,50.0864500292749,50.6211076318865,2356379.0991579,0.0,1.0
2006-11-08,73.62,73.98,72.19,72.71,1425300,50.4634521849626,50.7102172323218,49.4832465801745,49.8396849819156,2079338.24296047,0.0,1.0
2006-11-09,72.48,73.64,72.08,73.62,1634700,49.6820295349917,50.4771613542603,49.407846149037,50.4634521849626,2384827.21235353,0.0,1.0
2006-11-10,74.38,74.5,72.66,72.9,1282800,50.9844006182765,51.0666556340629,49.8054120586713,49.9699220902441,1871448.18499242,0.0,1.0
2006-11-13,74.37,76.07,73.75,74.6,2697300,50.9775460336277,52.1428254239351,50.5525617853979,51.1352014805516,3935030.54987531,0.0,1.0
2006-11-14,76.61,76.7,74.29,75.05,3522900,52.512972994974,52.5746642568138,50.9227093564367,51.4436577897506,5139479.89625023,0.0,1.0
2006-11-15,72.01,75.22,71.67,74.0,7893800,49.3598640564949,51.5601857287814,49.1268081784334,50.7239264016196,11516087.9971104,0.0,1.0
2006-11-16,72.67,73.71,71.675,72.24,3074800,49.8122666433202,50.5251434468024,49.1302354707579,49.5175195034189,4485756.84379068,0.0,1.0
2006-11-17,71.09,72.58,70.65,72.57,2704200,48.7292422687991,49.7505753814804,48.4276405442489,49.7437207968315,3945096.80531377,0.0,1.0
2006-11-20,71.29,71.51,70.45,71.14,2223400,48.8663339617765,49.0171348240516,48.2905488512716,48.7635151920434,3243668.45534155,0.0,1.0
2006-11-21,70.85,71.72,69.8,71.2,1709200,48.5647322372263,49.1610811016778,47.8450008490952,48.8046426999367,2493513.59353683,0.0,1.0
2006-11-22,71.03,71.4,69.8,70.85,1309800,48.6881147609059,48.941734392914,47.8450008490952,48.5647322372263,1910837.88018637,0.0,1.0
2006-11-24,70.51,70.9,69.88,70.9,693800,48.45163159052,48.7196238798449,48.0187209693027,48.7196238798449,1009663.37756047,0.175,1.0
2006-11-27,68.8,70.06,68.5,70.05,2445000,47.2765884757875,48.1424097182219,47.0704405609221,48.1355381210598,3558124.75949171,0.0,1.0
2006-11-28,68.52,69.74,67.59,68.71,2482300,47.0841837552465,47.9225186090322,46.4451252191639,47.2147441013279,3612406.17197803,0.0,1.0
2006-11-29,69.59,70.34,68.86,68.86,2331800,47.8194446515996,48.3348144387629,47.3178180587605,47.3178180587605,3393388.67655737,0.0,1.0
2006-11-30,67.44,67.81,66.17,67.1,6001500,46.3420512617312,46.5963003567318,45.4693584221345,46.1084169582171,8733777.40044561,0.0,1.0
2006-12-01,68.05,68.59,66.45,67.63,2812600,46.7612186886241,47.1322849353817,45.6617631426755,46.4726116078126,4093080.44930323,0.0,1.0
2006-12-04,68.26,68.27,67.24,68.0,1774900,46.9055222290298,46.912393826192,46.2046193184876,46.7268607028132,2582951.18021343,0.0,1.0
2006-12-05,67.01,68.36,66.9,68.32,2893000,46.0465725837575,46.9742382006516,45.9709850149736,46.9467518120029,4210083.81562762,0.0,1.0
2006-12-06,66.9,67.44,66.59,67.01,2236600,45.9709850149736,46.3420512617312,45.757965502946,46.0465725837575,3254847.37712849,0.0,1.0
2006-12-07,66.9567,67.29,66.51,67.15,1450000,46.0099469708831,46.2389773042985,45.7029927256486,46.142774944028,2110135.33793987,0.0,1.0
2006-12-08,67.03,67.82,66.55,66.97,1418600,46.0603157780819,46.603171953894,45.7304791142973,46.0190861951088,2064439.99338035,0.0,1.0
2006-12-11,66.94,67.77,66.85,66.85,1451900,45.9984714036223,46.5688139680831,45.9366270291627,45.9366270291627,2112900.34286545,0.0,1.0
2006-12-12,66.19,67.19,65.75,66.94,1550700,45.4831016164589,46.1702613326767,45.180751341323,45.9984714036223,2256680.59899542,0.0,1.0
2006-12-13,66.91,67.26,66.19,66.84,1429900,45.9778566121357,46.218362512812,45.4831016164589,45.9297554320005,2080884.49635878,0.0,1.0
2006-12-14,69.25,69.3,67.13,67.13,2672300,47.5858103480855,47.6201683338964,46.1290317497037,46.1290317497037,3888906.66453567,0.0,1.0
2006-12-15,69.39,70.38,69.3,69.45,2499100,47.682012708356,48.3623008274117,47.6201683338964,47.7232422913291,3636854.63658313,0.0,1.0
2006-12-18,68.26,69.7,68.01,69.39,1517100,46.9055222290298,47.8950322203835,46.7337322999754,47.682012708356,2207783.66978523,0.0,1.0
2006-12-19,69.97,70.4,67.9,69.42,2968900,48.0805653437623,48.376044021736,46.6581447311914,47.7026274998425,4320538.48607565,0.0,1.0
2006-12-20,70.31,70.99,69.68,69.73,1835600,48.3141996472764,48.7814682543045,47.8812890260592,47.9156470118701,2671285.81125685,0.0,1.0
2006-12-21,70.27,70.75,70.1,70.57,1164200,48.2867132586277,48.6165499224123,48.1698961068707,48.492861173493,1694220.38650317,0.0,1.0
2006-12-22,71.16,71.3,70.1,70.55,1137100,48.8982854060616,48.9944877663321,48.1698961068707,48.4791179791687,1654782.68466995,0.0,1.0
2006-12-26,69.08,71.54,68.94,70.36,1828300,47.4689931963285,49.1594060982244,47.372790836058,48.3485576330873,2660662.37127963,0.0,1.0
2006-12-27,70.04,70.22,68.84,69.08,1421900,48.1286665238976,48.2523552728168,47.3040748644362,47.4689931963285,2069242.37035635,0.0,1.0
2006-12-28,70.3,71.0,69.95,70.07,1234000,48.3073280501142,48.7883398514667,48.066822149438,48.1492813153841,1795797.93587435,0.0,1.0
2006-12-29,69.63,70.92,69.52,70.3,971100,47.8469310402483,48.7333670741693,47.7713434714643,48.3073280501142,1413208.57011959,0.0,1.0
2007-01-03,71.06,71.54,69.72,69.72,2879300,48.8295694344398,49.1594060982244,47.9087754147079,47.9087754147079,4190146.67484846,0.0,1.0
2007-01-04,73.13,74.18,71.25,71.25,3568800,50.2519900470107,50.9735077490394,48.9601297805212,48.9601297805212,5193552.40968263,0.0,1.0
2007-01-05,74.01,75.38,73.4,73.6,3590500,50.8566905972824,51.7980994085009,50.4375231703895,50.5749551136331,5225131.67646421,0.0,1.0
2007-01-08,73.96,74.63,73.26,73.76,1444100,50.8223326114715,51.2827296213375,50.341320810119,50.684900668228,2101549.27001308,0.0,1.0
2007-01-09,75.15,75.53,73.96,73.96,1492000,51.6400526737708,51.9011733659335,50.8223326114715,50.8223326114715,2171256.49945261,0.0,1.0
2007-01-10,76.19,76.37,74.67,74.7,1246600,52.3546987786373,52.4783875275565,51.3102160099862,51.3308308014727,1814134.28432817,0.0,1.0
2007-01-11,77.18,77.6,76.08,76.18,1383300,53.034986897693,53.3235939785045,52.2791112098533,52.3478271814751,2013069.11239464,0.0,1.0
2007-01-12,78.15,78.3,76.91,77.3,1475300,53.7015318224243,53.8046057798569,52.8494537743141,53.1174460636391,2146953.56142255,0.0,1.0
2007-01-16,78.67,79.39,78.08,79.3,1918300,54.0588548748576,54.5536098705344,53.653430642289,54.4917654960748,2791636.28880693,0.0,1.0
2007-01-17,78.01,79.1,77.84,78.88,1352900,53.6053294621538,54.3543335528312,53.4885123103968,54.2031584152633,1968829.03358541,0.0,1.0
2007-01-18,79.48,80.46,78.11,80.0,2555600,54.615454244994,55.2888707668875,53.6740454337756,54.9727772974273,3719077.15147527,0.0,1.0
2007-01-19,79.9,80.13,79.18,79.9,2062900,54.9040613258055,55.0621080605356,54.4093063301287,54.9040613258055,3002067.7163008,0.0,1.0
2007-01-22,79.63,79.9,78.66,79.65,1761000,54.7185282024267,54.9040613258055,54.0519832776954,54.732271396751,2562722.98628422,0.0,1.0
2007-01-23,79.45,80.25,79.05,79.65,1411400,54.5948394535075,55.1445672264817,54.3199755670203,54.732271396751,2053962.07997816,0.0,1.0
2007-01-24,79.66,80.14,78.84,79.13,914700,54.7391429939132,55.0689796576978,54.1756720266146,54.3749483443178,1331131.58180248,0.0,1.0
2007-01-25,79.56,81.48,79.19,80.89,1882400,54.6704270222914,55.9897736774297,54.4161779272908,55.5843494448612,2739392.24837105,0.0,1.0
2007-01-26,78.92,79.5,78.18,79.4,1323600,54.230644803912,54.6291974393184,53.7221466139108,54.5604814676966,1926189.74710153,0.0,1.0
2007-01-29,77.9,79.59,77.7501,78.99,1709400,53.5297418933698,54.691041813778,53.4267366519088,54.2787459840473,2487631.27356856,0.0,1.0
2007-01-30,78.01,79.36,77.59,78.05,1345900,53.6053294621538,54.5329950790479,53.3167223813423,53.6328158508025,1958642.17333329,0.0,1.0
2007-01-31,79.54,79.78,77.57,77.85,1212700,54.6566838279671,54.8216021598594,53.3029791870179,53.4953839075589,1764800.77539288,0.0,1.0
2007-02-01,81.51,81.64,79.62,79.62,2435800,56.0103884689162,56.0997192320245,54.7116566052645,54.7116566052645,3544736.31458892,0.0,1.0
2007-02-02,80.77,81.7,80.08,80.28,1663800,55.501890278915,56.1409488149976,55.0277500747247,55.1651820179683,2421271.15535473,0.0,1.0
2007-02-05,80.37,81.35,80.0,80.79,1220300,55.2270263924279,55.9004429143214,54.9727772974273,55.5156334732394,1775860.79509519,0.0,1.0
2007-02-06,80.37,80.61,79.8,80.07,1207100,55.2270263924279,55.3919447243202,54.8353453541837,55.0208784775625,1756651.28719118,0.0,1.0
2007-02-07,80.24,81.59,79.92,80.67,2092800,55.1376956293196,56.0653612462137,54.9178045201299,55.4331743072932,3045580.16223487,0.0,1.0
2007-02-08,83.22,83.82,78.62,82.8,4331200,57.1854315836487,57.5977274133794,54.0244968890467,56.8968245028372,6303047.01771391,0.0,1.0
2007-02-09,81.19,83.22,80.69,83.22,1978200,55.7904973597265,57.1854315836487,55.4469175016176,57.1854315836487,2878806.70725011,0.0,1.0
2007-02-12,80.26,81.67,80.1,81.3,2205500,55.1514388236439,56.1203340235111,55.0414932690491,55.8660849285105,3209588.61229406,0.0,1.0
2007-02-13,81.5,81.57,80.11,80.19,1020200,56.003516871754,56.0516180518893,55.0483648662112,55.1033376435087,1484662.11845949,0.0,1.0
2007-02-14,82.27,82.51,81.06,81.52,1005900,56.5326298532418,56.6975481851341,55.7011665966182,56.0172600660784,1463851.81823015,0.0,1.0
2007-02-15,82.41,82.79,81.93,82.28,943600,56.6288322135123,56.8899529056751,56.2989955497277,56.539501450404,1373188.76198625,0.0,1.0
2007-02-16,82.67,82.74,81.63,82.55,930300,56.8074937397289,56.8555949198642,56.0928476348624,56.7250345737828,1353833.72750722,0.0,1.0
2007-02-20,82.64,82.9,81.75,82.7,1690000,56.7868789482424,56.965540474459,56.1753068008085,56.8281085312155,2459399.11801268,0.0,1.0
2007-02-21,82.0,82.94,81.44,82.64,2386500,56.347096729863,56.9930268631077,55.962287288781,56.7868789482424,3472991.71309897,0.0,1.0
2007-02-22,80.2,81.35,79.31,81.31,3593600,55.1102092406709,55.9004429143214,54.498637093237,55.8729565256727,5229643.00029015,0.0,1.0
2007-02-23,79.76,80.0,79.14,79.73,2003800,54.807858965535,54.9727772974273,54.3818199414799,54.7872441740485,2916061.51045787,0.0,1.0
2007-02-26,78.97,79.86,78.56,79.65,1584900,54.2650027897229,54.8765749371568,53.9832673060736,54.732271396751,2306450.68765579,0.0,1.0
2007-02-27,76.62,78.97,76.62,77.93,2585800,52.650177456611,54.2650027897229,52.650177456611,53.5503566848564,3763026.17713443,0.0,1.0
2007-02-28,78.1,78.38,76.36,77.0,1909900,53.6671738366134,53.8595785571544,52.4715159303943,52.9112981487738,2779412.05650439,0.0,1.0
2007-03-01,77.72,78.41,75.53,77.0,1875100,53.4060531444506,53.8801933486409,51.9011733659335,52.9112981487738,2728768.80839383,0.0,1.0
2007-03-02,74.94,77.69,74.79,77.35,2641300,51.6160020837031,53.510104108392,51.512687427811,53.2759242217032,3834838.30613251,0.175,1.0
2007-03-05,73.42,75.07,73.37,74.44,1622500,50.5690802373296,51.705541452143,50.5346420186989,51.2716198973961,2355667.72108431,0.0,1.0
2007-03-06,74.49,75.11,73.75,74.55,1778500,51.3060581160268,51.7330920270475,50.7963724802923,51.3473839783836,2582160.27238733,0.0,1.0
2007-03-07,74.69,75.08,73.75,74.43,1359700,51.4438109905496,51.7124290958691,50.7963724802923,51.2647322536699,1974114.88465845,0.0,1.0
2007-03-08,74.73,76.3,74.23,74.23,2298300,51.4713615654542,52.5527216304583,51.1269793791471,51.1269793791471,3336845.06833163,0.0,1.0
2007-03-09,75.16,75.74,74.45,74.83,1063200,51.7675302456782,52.1670135817944,51.2785075411222,51.5402380027156,1543633.84964983,0.0,1.0
2007-03-12,75.84,76.37,75.15,75.15,1064900,52.2358900190558,52.6009351365413,51.7606426019521,51.7606426019521,1546102.0377089,0.0,1.0
2007-03-13,73.87,75.49,73.83,75.48,1887300,50.879024205006,51.9948224886409,50.8514736301014,51.9879348449148,2740124.3081679,0.0,1.0
2007-03-14,73.87,74.25,71.75,74.05,2035300,50.879024205006,51.1407546665994,49.418843735064,51.0030017920765,2955001.85684,0.0,1.0
2007-03-15,73.13,74.6,72.94,73.65,1537500,50.3693385692715,51.3818221970143,50.2384733384749,50.7274960430309,2232258.31813074,0.0,1.0
2007-03-16,73.62,73.87,72.34,73.13,1456900,50.7068331118525,50.879024205006,49.8252147149064,50.3693385692715,2115237.16662418,0.0,1.0
2007-03-19,74.41,75.1,73.95,74.11,780500,51.2509569662176,51.7262043833214,50.9341253548151,51.0443276544334,1133188.69417954,0.0,1.0
2007-03-20,75.88,76.13,74.01,74.41,1260100,52.2634405939604,52.4356316871139,50.975451217172,51.2509569662176,1829508.10190345,0.0,1.0
2007-03-21,76.56,76.99,75.16,75.77,1041000,52.731800367338,53.0279690475621,51.7675302456782,52.1876765129728,1511402.21734901,0.0,1.0
2007-03-22,76.0,76.91,75.31,75.73,1050600,52.3460923186741,52.972867897753,51.8708449015704,52.1601259380683,1525340.22050612,0.0,1.0
2007-03-23,77.46,77.8,76.1,76.1,1490000,53.3516883026907,53.5858681893795,52.4149687559355,52.4149687559355,2163294.24000963,0.0,1.0
2007-03-26,77.21,78.0,76.32,77.53,1013400,53.1794972095372,53.7236210639024,52.5664969179106,53.3999018087737,1471330.45827232,0.0,1.0
2007-03-27,75.92,77.17,75.21,76.87,1565100,52.290991168865,53.1519466346326,51.8019684643089,52.9453173228484,2272330.07720743,0.0,1.0
2007-03-28,76.19,77.0,75.31,76.74,11630900,52.4769575494708,53.0348566912882,51.8708449015704,52.8557779544086,16886616.762502,0.0,1.0
2007-03-29,76.01,77.01,75.41,76.19,2817800,52.3529799624002,53.0417443350144,51.9397213388318,52.4769575494708,4091094.30167728,0.0,1.0
2007-03-30,75.68,77.06,75.54,76.05,1927400,52.1256877194376,53.0761825536451,52.0292607072716,52.3805305373048,2798344.50885541,0.0,1.0
2007-04-02,77.14,77.7,75.76,75.86,2757700,53.1312837034542,53.5169917521181,52.1807888692467,52.2496653065081,4003836.59441245,0.0,1.0
2007-04-03,78.37,78.6,77.16,77.66,1337500,53.9784638817696,54.1368796874708,53.1450589909065,53.4894411772136,1941883.25235764,0.0,1.0
2007-04-04,77.44,78.45,76.7,78.38,2111000,53.3379130152384,54.0335650315787,52.828227379504,53.9853515254957,3064908.81923512,0.0,1.0
2007-04-05,77.23,77.57,76.61,77.4,1559800,53.1932724969895,53.4274523836783,52.7662385859687,53.3103624403339,2264635.13796444,0.0,1.0
2007-04-09,76.49,77.71,76.0,77.43,1380500,52.683586861255,53.5238793958443,52.3460923186741,53.3310253715123,2004313.89149886,0.0,1.0
2007-04-10,77.51,77.73,75.9,76.55,1289400,53.3861265213214,53.5376546832966,52.2772158814127,52.7249127236119,1872048.04903921,0.0,1.0
2007-04-11,77.68,78.28,76.91,77.95,1917700,53.5032164646658,53.9164750882343,52.972867897753,53.6891828452717,2784261.31816542,0.0,1.0
2007-04-12,81.65,82.18,78.45,79.48,5634400,56.237611023944,56.6026561414294,54.0335650315787,54.7429923353713,8180446.3529599,0.0,1.0
2007-04-13,81.81,82.34,81.02,81.4,2603100,56.3478133235622,56.7128584410477,55.803689469197,56.0654199307904,3779376.66856984,0.0,1.0
2007-04-16,81.58,82.73,81.13,81.83,2009700,56.189397517861,56.9814765463672,55.8794535501846,56.3615886110145,2917833.84842104,0.0,1.0
2007-04-17,81.29,82.1,80.84,82.1,1642300,55.9896558498029,56.5475549916203,55.6797118821265,56.5475549916203,2384414.85259585,0.0,1.0
2007-04-18,80.91,81.29,80.01,81.29,2032900,55.7279253882095,55.9896558498029,55.1080374528568,55.9896558498029,2951517.35605072,0.0,1.0
2007-04-19,81.08,81.61,80.07,80.7,1020900,55.8450153315539,56.2100604490394,55.1493633152136,55.5832848699605,1482219.52323881,0.0,1.0
2007-04-20,83.51,83.54,81.72,82.0,1845300,57.5187127570062,57.5393756881847,56.2858245300269,56.4786785543589,2679145.54435555,0.0,1.0
2007-04-23,82.88,83.74,82.58,83.68,1295400,57.0847912022593,57.6771285627075,56.8781618904751,57.6358027003506,1880759.3010124,0.0,1.0
2007-04-24,82.53,82.69,81.33,82.65,1350500,56.8437236718444,56.9539259714626,56.0172064247074,56.9263753965581,1960757.63163289,0.0,1.0
2007-04-25,82.9,83.25,82.24,83.08,768600,57.0985664897116,57.3396340201266,56.6439820037863,57.2225440767822,1115911.37776604,0.0,1.0
2007-04-26,84.36,84.92,82.59,83.08,1754100,58.1041624737283,58.4898705223922,56.8850495342012,57.2225440767822,2546734.51436301,0.0,1.0
2007-04-27,83.39,84.28,83.06,83.99,1527000,57.4360610322925,58.0490613239191,57.2087687893299,57.849319655861,2217013.62717766,0.0,1.0
2007-04-30,81.66,83.78,81.48,83.54,1836200,56.2444986676701,57.7046791376121,56.1205210805996,57.5393756881847,2665933.47886287,0.0,1.0
2007-05-01,80.99,81.66,79.61,81.44,2010500,55.7830265380186,56.2444986676701,54.8325317038111,56.092970505695,2918995.34868414,0.0,1.0
2007-05-02,81.3,82.09,81.2,81.26,1122600,55.996543493529,56.5406673478942,55.9276670562676,55.9689929186244,1629875.24418444,0.0,1.0
2007-05-03,80.92,81.72,80.16,81.31,1065600,55.7348130319356,56.2858245300269,55.2113521087489,56.0034311372551,1547118.3504391,0.0,1.0
2007-05-04,80.12,81.23,79.14,81.02,1809800,55.1838015338443,55.948329987446,54.5088124486825,55.803689469197,2627603.97018083,0.0,1.0
2007-05-07,81.05,82.04,80.21,80.21,1664900,55.8243524003755,56.5062291292635,55.2457903273796,55.2457903273796,2417227.23502821,0.0,1.0
2007-05-08,80.09,81.1,79.6,80.21,1423700,55.1631386026659,55.8587906190062,54.825644060085,55.2457903273796,2067034.90570585,0.0,1.0
2007-05-09,81.23,81.96,79.7,79.7,1983700,55.948329987446,56.4511279794543,54.8945204973464,54.8945204973464,2880085.08987054,0.0,1.0
2007-05-10,81.26,83.48,80.0,80.76,3294300,55.9689929186244,57.4980498258278,55.1011498091306,55.6246107323174,4782912.8958817,0.0,1.0
2007-05-11,80.08,81.65,79.93,81.37,1968700,55.1562509589398,56.237611023944,55.0529363030476,56.044756999612,2858306.95993755,0.0,1.0
2007-05-14,79.8,80.37,79.42,80.22,1428000,54.9633969346078,55.3559926269979,54.7016664730144,55.2526779711057,2073277.96961997,0.0,1.0
2007-05-15,79.48,80.67,79.25,79.77,1642100,54.7429923353713,55.5626219387821,54.58457652967,54.9427340034294,2384124.47753008,0.0,1.0
2007-05-16,79.87,80.23,79.05,79.48,1610200,55.0116104406908,55.2595656148319,54.4468236551472,54.7429923353713,2337809.65453927,0.0,1.0
2007-05-17,79.94,80.37,79.28,79.87,1408900,55.0598239467738,55.3559926269979,54.6052394608485,55.0116104406908,2045547.15083864,0.0,1.0
2007-05-18,80.55,80.72,80.01,80.35,1493600,55.4799702140684,55.5970601574128,55.1080374528568,55.3422173395456,2168520.99119355,0.0,1.0
2007-05-21,81.33,81.53,80.65,80.89,2200200,56.0172064247074,56.1549592992303,55.5488466513298,55.7141501007572,3194416.09856993,0.0,1.0
2007-05-22,80.99,81.8,80.7,81.16,1079200,55.7830265380186,56.3409256798361,55.5832848699605,55.900116481363,1566863.85491167,0.0,1.0
2007-05-23,80.8,81.85,80.38,81.01,2165500,55.6521613072219,56.3753638984668,55.362880270724,55.7968018254709,3144036.02465829,0.0,1.0
2007-05-24,82.61,84.16,82.1,82.39,3903600,56.8988248216535,57.9664095992054,56.5475549916203,56.7472966596784,5667540.53375946,0.0,1.0
2007-05-25,81.46,82.99,81.36,82.25,1724300,56.1067457931473,57.1605552832469,56.0378693558859,56.6508696475124,2503468.62956282,0.0,1.0
2007-05-29,80.41,81.94,80.02,81.57,1786900,55.3835432019024,56.437352692002,55.1149250965829,56.1825098741348,2594356.0251498,0.0,1.0
2007-05-30,81.62,81.95,80.17,80.29,1430300,56.2169480927655,56.4442403357282,55.218239752475,55.3008914771887,2076617.28287636,0.0,1.0
2007-05-31,82.65,82.73,81.63,81.76,1131600,56.9263753965581,56.9814765463672,56.2238357364917,56.3133751049315,1642942.12214423,0.0,1.0
2007-06-01,81.26,83.0,81.08,82.6,1627300,56.0895266838319,57.290557651465,55.9652821009733,57.0144585784459,2357559.52702873,0.175,1.0
2007-06-04,81.72,81.87,80.35,81.25,1655600,56.4070406178039,56.5105777701861,55.4614012927134,56.0826242070064,2398559.30249417,0.0,1.0
2007-06-05,80.11,81.72,79.82,81.62,2085000,55.295741848902,56.4070406178039,55.0955700209631,56.3380158495491,3020654.83552811,0.0,1.0
2007-06-06,79.64,80.01,78.38,79.88,1848600,54.9713254381045,55.2267170806472,54.1016133580943,55.136984881916,2678169.07863658,0.0,1.0
2007-06-07,78.06,80.8904,77.98,79.0,3462200,53.880734099679,55.8344111403622,53.8255142850752,54.5295669212739,5015880.65782515,0.0,1.0
2007-06-08,78.35,78.8,77.63,78.06,1613200,54.0809059276179,54.3915173847644,53.5839275961835,53.880734099679,2337132.07706185,0.0,1.0
2007-06-11,77.35,78.45,76.85,78.1,1785200,53.3906582450701,54.1499306958727,53.0455344037962,53.9083440069809,2586317.99155146,0.0,1.0
2007-06-12,77.53,78.33,77.15,77.35,1338400,53.5149028279287,54.0671009739669,53.2526087085606,53.3906582450701,1939014.11600519,0.0,1.0
2007-06-13,78.22,78.3,77.29,78.0,1297700,53.9911737288867,54.0463935434905,53.3492433841173,53.8393192387262,1880049.77461143,0.0,1.0
2007-06-14,77.75,78.31,77.19,78.01,1075800,53.6667573180892,54.053296020316,53.2802186158625,53.8462217155516,1558570.9698135,0.0,1.0
2007-06-15,77.76,78.95,77.66,78.6,1362300,53.6736597949147,54.4950545371466,53.6046350266599,54.2534678482548,1973639.36807671,0.0,1.0
2007-06-18,77.56,78.42,77.41,78.01,1656100,53.5356102584052,54.1292232653962,53.432073106023,53.8462217155516,2399283.68015257,0.0,1.0
2007-06-19,77.81,77.91,76.75,77.56,1004800,53.7081721790421,53.7771969472969,52.9765096355415,53.5356102584052,1455709.34232069,0.0,1.0
2007-06-20,77.19,78.36,77.05,78.22,1318700,53.2802186158625,54.0878084044434,53.1835839403058,53.9911737288867,1910473.63626423,0.0,1.0
2007-06-21,76.58,77.18,76.15,77.18,1788800,52.8591675295083,53.273316139037,52.5623610260128,53.273316139037,2591533.51069194,0.0,1.0
2007-06-22,73.71,75.57,73.63,75.15,3165300,50.8781566805962,52.1620173701351,50.8229368659924,51.872113343465,4585745.20426721,0.0,1.0
2007-06-25,72.77,73.79,72.54,73.7,2100700,50.2293238590013,50.9333764952001,50.0705668920153,50.8712542037708,3043400.29400188,0.0,1.0
2007-06-26,71.52,73.12,71.22,72.78,2294400,49.3665142558166,50.470910547893,49.1594399510523,50.2362263358268,3324024.19886605,0.0,1.0
2007-06-27,71.78,72.24,71.31,71.39,2009100,49.545978653279,49.863492587251,49.2215622424816,49.2767820570854,2910694.30698299,0.0,1.0
2007-06-28,73.5,74.36,71.68,71.78,2445400,50.7332046672612,51.3268176742523,49.4769538850243,49.545978653279,3542786.25170285,0.0,1.0
2007-06-29,72.98,73.89,72.86,73.72,1204400,50.3742758723364,51.0024012634548,50.2914461504306,50.8850591574217,1744880.90355398,0.0,1.0
2007-07-02,72.37,73.43,72.01,73.32,903900,49.9532247859822,50.6848873294829,49.704735620265,50.6089600844026,1309529.93085557,0.0,1.0
2007-07-03,72.03,72.96,71.97,72.64,661000,49.718540573916,50.3604709186854,49.6771257129631,50.1395916602701,957627.264404836,0.0,1.0
2007-07-05,73.64,73.8,71.55,72.04,1203100,50.8298393428179,50.9402789720255,49.387221686293,49.7254430507415,1742997.52164215,0.0,1.0
2007-07-06,74.1,74.42,72.73,73.96,1100800,51.1473532767899,51.3682325352052,50.2017139516994,51.0507186012332,1594789.8527335,0.0,1.0
2007-07-09,73.04,75.18,73.0,74.6,1516100,50.4156907332892,51.8928207739415,50.3880808259873,51.4924771180637,2196457.93580056,0.0,1.0
2007-07-10,69.07,72.17,68.79,72.0,4240600,47.6754074335746,49.8151752494727,47.4821380824612,49.6978331434395,6143591.79642231,0.0,1.0
2007-07-11,69.38,70.25,68.89,70.13,2463600,47.8893842151644,48.4898996989809,47.551162850716,48.4070699770752,3569153.59846861,0.0,1.0
2007-07-12,75.08,75.72,73.56,74.7,5045500,51.8237960056867,52.2655545225172,50.7746195282141,51.5615018863185,7309694.95091467,0.0,1.0
2007-07-13,74.34,74.91,73.57,74.26,1934700,51.3130127206013,51.7064538996536,50.7815220050395,51.2577929059975,2802906.91141307,0.0,1.0
2007-07-16,73.15,74.75,72.96,74.03,1578600,50.4916179783695,51.5960142704459,50.3604709186854,51.0990359390115,2287005.14310057,0.0,1.0
2007-07-17,73.25,73.88,72.61,73.4,1423100,50.5606427466243,50.9954987866293,50.1188842297937,50.6641798990064,2061723.69133816,0.0,1.0
2007-07-18,73.0,73.56,72.6,73.0,1837200,50.3880808259873,50.7746195282141,50.1119817529682,50.3880808259873,2661653.26802506,0.0,1.0
2007-07-19,73.3,73.42,72.36,73.0,904500,50.5951551307516,50.6779848526574,49.9463223091567,50.3880808259873,1310399.18404565,0.0,1.0
2007-07-20,71.65,73.3,71.5,73.3,1438800,49.4562464545478,50.5951551307516,49.3527093021657,50.5951551307516,2084469.14981192,0.0,1.0
2007-07-23,71.92,73.72,71.75,72.5,1756700,49.6426133288357,50.8850591574217,49.5252712228026,50.0429569847134,2545028.46502266,0.0,1.0
2007-07-24,70.84,72.44,70.43,71.66,2014000,48.8971458316841,50.0015421237606,48.6141442818395,49.4631489313733,2917793.20803531,0.0,1.0
2007-07-25,70.83,72.71,70.16,71.44,2503400,48.8902433548586,50.1879089980485,48.4277774075516,49.3112944412128,3626814.06007726,0.0,1.0
2007-07-26,69.18,70.31,68.2,69.91,2690400,47.7513346786548,48.5313145599338,47.074891949758,48.2552154869147,3897731.30431887,0.0,1.0
2007-07-27,68.15,70.41,68.15,69.18,2043200,47.0403795656306,48.6003393281886,47.0403795656306,47.7513346786548,2960096.86328587,0.0,1.0
2007-07-30,69.45,69.74,67.72,68.15,1799000,47.9377015529427,48.1378733808816,46.7435730621351,47.0403795656306,2606310.8149233,0.0,1.0
2007-07-31,69.9,70.78,69.43,70.69,2619000,48.2483130100892,48.8557309707313,47.9238965992918,48.793608679302,3794290.17469934,0.0,1.0
2007-08-01,70.25,71.39,68.97,69.9,3337900,48.4898996989809,49.2767820570854,47.6063826653198,48.2483130100892,4835800.37194691,0.0,1.0
2007-08-02,71.93,72.07,70.35,70.85,2075500,49.6495158056612,49.7461504812179,48.5589244672357,48.9040483085096,3006891.66001851,0.0,1.0
2007-08-03,69.0,72.23,68.79,72.0,2403000,47.6270900957962,49.8565901104255,47.4821380824612,49.6978331434395,3481359.02627053,0.0,1.0
2007-08-06,70.02,70.22,67.91,69.3,2664100,48.331142731995,48.4691922685045,46.8747201218192,47.8341644005606,3859629.03948702,0.0,1.0
2007-08-07,72.22,72.8,69.09,69.71,2853700,49.8496876336001,50.2500312894778,47.6892123872255,48.1171659504051,4134313.04755231,0.0,1.0
2007-08-08,74.18,75.48,71.95,72.99,2658000,51.2025730913937,52.0998950787058,49.6633207593122,50.3811783491618,3850791.63205454,0.0,1.0
2007-08-09,75.38,76.38,71.89,72.34,3949700,52.030870310451,52.7211179929988,49.6219058983593,49.9325173555058,5722148.87476518,0.0,1.0
2007-08-10,73.11,75.0,72.39,73.53,2746500,50.4640080710676,51.7685761910829,49.9670297396332,50.7539120977376,3979006.47759135,0.0,1.0
2007-08-13,75.06,75.44,73.52,74.01,2193500,51.8099910520357,52.0722851714039,50.7470096209122,51.0852309853606,3177844.78740092,0.0,1.0
2007-08-14,73.2,75.1,73.02,74.81,2007800,50.5261303624969,51.8376009593376,50.4018857796383,51.6374291313988,2908810.92507115,0.0,1.0
2007-08-15,72.62,74.66,72.31,73.02,2079500,50.1257867066192,51.5338919790166,49.9118099250294,50.4018857796383,3012686.68128571,0.0,1.0
2007-08-16,72.71,72.93,70.73,71.57,3226500,50.1879089980485,50.339763488209,48.8212185866039,49.401026639944,4674409.02965537,0.0,1.0
2007-08-17,76.29,76.78,73.48,74.45,3316300,52.6589957015695,52.9972170660179,50.7193997136103,51.3889399656816,4804507.25710402,0.0,1.0
2007-08-20,78.1,78.98,76.78,76.79,2613100,53.9083440069809,54.515761967623,52.9972170660179,53.0041195428434,3785742.51833023,0.0,1.0
2007-08-21,79.38,79.99,77.2,77.35,2329600,54.7918610406421,55.2129121269962,53.287121092688,53.3906582450701,3375020.38601741,0.0,1.0
2007-08-22,77.63,79.91,76.21,79.55,3302600,53.5839275961835,55.1576923123924,52.6037758869657,54.9092031466752,4784659.30926386,0.0,1.0
2007-08-23,77.16,78.99,76.55,78.0,2368300,53.259511185386,54.5226644444485,52.8384600990319,53.8393192387262,3431087.21677757,0.0,1.0
2007-08-24,80.75,81.0,76.44,76.6,2235800,55.7375003657325,55.9100622863695,52.7625328539516,52.8729724831593,3239127.13730156,0.0,1.0
2007-08-27,79.54,80.73,78.65,80.0,1696200,54.9023006698497,55.7236954120816,54.2879802323822,55.2198146038217,2457378.76835625,0.0,1.0
2007-08-28,77.0,79.33,76.77,78.76,2247500,53.1490715561784,54.7573486565147,52.9903145891924,54.3639074774625,3256077.57450812,0.0,1.0
2007-08-29,79.06,79.28,77.37,77.37,1721500,54.5709817822268,54.7228362723873,53.4044631987211,53.4044631987211,2494032.27787129,0.0,1.0
2007-08-30,78.35,79.94,77.45,78.66,1785500,54.2016992720637,55.301644413641,53.5790888145672,54.4161539852015,2580987.80810924,0.175,1.0
2007-08-31,78.7,79.97,77.56,79.31,1503100,54.4438255610902,55.3223980955576,53.6551856482612,54.8658170933934,2172771.08617698,0.0,1.0
2007-09-04,78.3,79.4,78.14,78.79,1217500,54.1671098022028,54.9280781391431,54.0564234986479,54.5060866068399,1759928.67901036,0.0,1.0
2007-09-05,77.12,77.7,76.34,77.55,1371300,53.3507983134851,53.7520361638718,52.8112025836547,53.648267754289,1982250.67558678,0.0,1.0
2007-09-06,78.23,80.4,77.6,78.88,2240600,54.1186845443975,55.6198675363615,53.6828572241499,54.5683476525895,3238846.98003336,0.0,1.0
2007-09-07,76.75,77.73,76.41,77.43,1452400,53.0948362365143,53.7727898457883,52.85962784146,53.5652530266228,2099482.88574509,0.0,1.0
2007-09-10,75.16,77.99,74.27,77.99,1412100,51.994891094937,53.9526550890651,51.3791985314126,53.9526550890651,2041228.16232487,0.0,1.0
2007-09-11,77.52,78.18,74.79,75.19,1945900,53.6275140723724,54.0840950745366,51.7389290179662,52.0156447768535,2812850.28048153,0.0,1.0
2007-09-12,77.95,78.79,77.45,77.49,1223400,53.9249835131764,54.5060866068399,53.5790888145672,53.6067603904559,1768457.28616121,0.0,1.0
2007-09-13,79.14,79.93,78.1,78.75,1338100,54.7482128958663,55.2947265196689,54.0287519227591,54.4784150309511,1934259.1912803,0.0,1.0
2007-09-14,79.3,79.59,78.05,78.42,738200,54.8588991994212,55.0595181246146,53.9941624528982,54.250124529869,1067087.7625014,0.0,1.0
2007-09-17,78.47,79.09,78.15,78.65,851000,54.28471399973,54.7136234260054,54.0633413926201,54.4092360912293,1230143.16701258,0.0,1.0
2007-09-18,82.91,83.45,78.87,79.34,2294100,57.3562589233798,57.7298251978777,54.5614297586173,54.88657077531,3316182.65504531,0.0,1.0
2007-09-19,82.35,84.24,81.7,83.78,1780900,56.9688568609374,58.2763388216803,56.5191937527455,57.9581156989598,2574338.38558485,0.0,1.0
2007-09-20,79.89,82.13,78.8,81.77,2438200,55.2670549437801,56.8166631935494,54.513004500812,56.5676190105508,3524483.04325508,0.0,1.0
2007-09-21,79.83,80.53,79.15,79.9,1904100,55.225547579947,55.7098001579999,54.7551307898385,55.2739728377523,2752427.2671077,0.0,1.0
2007-09-24,78.27,81.1,78.16,80.31,1680300,54.1463561202863,56.1041201144144,54.0702592865922,55.5576064906119,2428918.40602966,0.0,1.0
2007-09-25,78.04,78.19,76.28,77.16,2641900,53.987244558926,54.0910129685088,52.7696952198216,53.3784698893738,3818936.81895481,0.0,1.0
2007-09-26,79.93,80.96,77.29,78.11,3029200,55.2947265196689,56.0072695988038,53.4684025110122,54.0356698167313,4378789.28497592,0.0,1.0
2007-09-27,80.5,81.5,80.32,81.1,2500100,55.6890464760834,56.3808358733018,55.564524384584,56.1041201144144,3613961.14200723,0.0,1.0
2007-09-28,80.7,81.4,79.85,80.76,2369300,55.8274043555271,56.3116569335799,55.2393833678914,55.8689117193602,3424886.25805277,0.0,1.0
2007-10-01,82.25,82.44,79.76,80.7,2051000,56.8996779212156,57.0311179066871,55.1771223221417,55.8274043555271,2964775.12989754,0.0,1.0
2007-10-02,84.32,84.33,82.22,82.29,2619400,58.3316819734577,58.3385998674299,56.8789242392991,56.9273494971044,3786412.46965071,0.0,1.0
2007-10-03,84.39,85.24,83.28,83.38,2075000,58.380107231263,58.9681282188987,57.6122210003506,57.6813999400724,2999467.76915524,0.0,1.0
2007-10-04,82.8,85.06,82.56,85.06,1705700,57.2801620896857,58.8436061273994,57.1141326343533,58.8436061273994,2465634.78257739,0.0,1.0
2007-10-05,84.23,85.77,82.79,83.9,2134000,58.2694209277081,59.3347765994245,57.2732441957136,58.041130426626,3084753.84066375,0.0,1.0
2007-10-08,83.37,84.43,82.26,84.43,1235400,57.6744820461003,58.4077788071518,56.9065958151878,58.4077788071518,1785803.60579006,0.0,1.0
2007-10-09,83.21,84.21,81.9,84.14,1617100,57.5637957425453,58.2555851397637,56.6575516321892,58.2071598819584,2337561.12265105,0.0,1.0
2007-10-10,84.51,84.95,82.64,83.46,1613200,58.4631219589293,58.7675092937054,57.1694757861308,57.7367430918499,2331923.56877167,0.0,1.0
2007-10-11,83.45,85.48,82.93,83.96,2349800,57.7298251978777,59.1341576742311,57.3700947113241,58.0826377904591,3396698.48865589,0.0,1.0
2007-10-12,82.78,83.94,82.32,83.94,1255300,57.2663263017414,58.0688020025148,56.9481031790209,58.0688020025148,1814569.58584124,0.0,1.0
2007-10-15,81.26,82.81,80.76,82.58,1731000,56.2148064179694,57.2870799836579,55.8689117193602,57.1279684222977,2502206.60646155,0.0,1.0
2007-10-16,80.3,82.09,79.45,81.21,1557000,55.5506885966397,56.7889916176607,54.962667609004,56.1802169481084,2250684.97184323,0.0,1.0
2007-10-17,79.75,81.67,78.66,81.4,1363800,55.1702044281695,56.4984400708289,54.4161539852015,56.3116569335799,1971409.22581875,0.0,1.0
2007-10-18,79.19,79.59,78.42,79.53,1245800,54.7828023657272,55.0595181246146,54.250124529869,55.0180107607815,1800837.08280173,0.0,1.0
2007-10-19,76.43,79.2,76.06,78.83,2088200,52.8734636294044,54.7897202596994,52.6175015524335,54.5337581827286,3018548.72074697,0.0,1.0
2007-10-22,77.98,78.52,75.2,76.0,2338300,53.9457371950929,54.3193034695909,52.0225626708257,52.5759941886004,3380074.93234491,0.0,1.0
2007-10-23,77.18,77.99,75.8,77.99,1501300,53.3923056773182,53.9526550890651,52.4376363091568,53.9526550890651,2170169.13823265,0.0,1.0
2007-10-24,76.95,77.95,75.29,76.8,1748000,53.233194115958,53.9249835131764,52.0848237165754,53.1294257063752,2526780.55926908,0.0,1.0
2007-10-25,77.95,78.86,76.43,77.22,1685800,53.9249835131764,54.5545118646451,52.8734636294044,53.4199772532069,2436868.80252621,0.0,1.0
2007-10-26,79.09,79.25,77.78,78.59,1106300,54.7136234260054,54.8243097295603,53.8073793156492,54.3677287273962,1599186.11711635,0.0,1.0
2007-10-29,79.59,80.08,78.95,79.29,834900,55.0595181246146,55.3984949292516,54.6167729103948,54.8519813054491,1206870.18817721,0.0,1.0
2007-10-30,79.54,80.0,78.917,79.07,801800,55.0249286547537,55.3431517774741,54.5939438602866,54.699787638061,1159023.2565343,0.0,1.0
2007-10-31,79.2,80.24,78.34,80.24,1415800,54.7897202596994,55.5091812328066,54.1947813780916,55.5091812328066,2046576.6108771,0.0,1.0
2007-11-01,74.02,77.7,74.01,77.7,2533400,51.206251182108,53.7520361638718,51.1993332881358,53.7520361638718,3662097.17897729,0.0,1.0
2007-11-02,74.31,75.25,73.5,74.5,2754500,51.4068701073013,52.0571521406866,50.8465206955544,51.5383100927728,3981703.11813884,0.0,1.0
2007-11-05,71.05,73.63,70.64,73.29,3600900,49.1516366723692,50.9364533171928,48.8680030195097,50.7012449221385,5205196.86262703,0.0,1.0
2007-11-06,73.75,74.0,71.33,71.33,3796300,51.019468044859,51.1924153941636,49.3453377035904,49.3453377035904,5487652.76725013,0.0,1.0
2007-11-07,72.62,74.07,71.48,73.56,2585200,50.2377460260022,51.2408406519689,49.4491061131732,50.8880280593875,3736975.45870849,0.0,1.0
2007-11-08,74.5,75.73,72.04,75.73,4407700,51.5383100927728,52.3892110513515,49.8365081756155,52.3892110513515,6371447.75234002,0.0,1.0
2007-11-09,74.52,75.43,73.16,73.19,3175500,51.5521458807172,52.1816742321859,50.6113123005001,50.6320659824167,4590269.83178431,0.0,1.0
2007-11-12,76.2,77.28,74.32,74.32,3275200,52.7143520680441,53.46148461704,51.4137880012735,51.4137880012735,4734388.83736734,0.0,1.0
2007-11-13,79.13,79.67,76.99,76.99,2413800,54.7412950018941,55.1148612763921,53.2608656918467,53.2608656918467,3489212.19334309,0.0,1.0
2007-11-14,77.1,79.99,76.82,79.45,1745400,53.3369625255407,55.336233883502,53.1432614943195,54.962667609004,2523022.19001617,0.0,1.0
2007-11-15,75.9,76.92,75.0401,76.37,2085100,52.5068152488786,53.2124404340414,51.9119455462105,52.8319562655713,3014067.58817618,0.0,1.0
2007-11-16,75.01,76.59,74.4901,76.3,2452400,51.8911226853542,52.9841499329593,51.5314613777403,52.783531007766,3545009.52148255,0.0,1.0
2007-11-19,72.36,74.88,72.36,74.66,2519400,50.0578807827254,51.8011900637158,50.0578807827254,51.6489963963277,3641859.80607696,0.0,1.0
2007-11-20,72.79,75.0,72.01,72.5,3628600,50.3553502235293,51.884204791382,49.8157544936989,50.1547312983359,5245237.95043696,0.0,1.0
2007-11-21,74.77,75.99,72.84,73.25,4326500,51.7250932300218,52.5690762946283,50.3899396933902,50.6735733462498,6254070.98951813,0.0,1.0
2007-11-23,76.95,78.06,74.56,75.42,1722900,53.233194115958,54.0010803468704,51.5798174566059,52.1747563382138,2490497.84071207,0.0,1.0
2007-11-26,76.06,77.8,75.65,77.05,2729000,52.6175015524335,53.8212151035936,52.333867899574,53.3023730556798,3944842.18892754,0.0,1.0
2007-11-27,76.62,77.81,76.12,76.8,1633200,53.0049036148759,53.8281329975658,52.6590089162667,53.1294257063752,2360834.10148642,0.0,1.0
2007-11-28,80.54,81.28,74.31,76.85,2291800,55.7167180519721,56.2286422059137,51.4068701073013,53.1640151762361,3312857.94378312,0.0,1.0
2007-11-29,79.98,80.44,78.77,80.44,1478900,55.3293159895298,55.6475391122503,54.4922508188955,55.6475391122503,2137789.34159213,0.0,1.0
2007-11-30,82.04,82.64,80.72,80.77,1624400,56.875465292313,57.2914243266302,55.960355416815,55.9950186696748,2343115.35413516,0.175,1.0
2007-12-03,80.8,82.5,80.63,81.61,1536700,56.0158166213906,57.1943672186229,55.8979615616674,56.5773613177189,2216612.51212725,0.0,1.0
2007-12-04,81.32,82.389,79.75,80.34,1399500,56.3763144511322,57.1174147972742,55.2878883113354,55.6969146950807,2018708.40809663,0.0,1.0
2007-12-05,80.99,82.69,80.67,82.42,716400,56.1475369822578,57.32608757949,55.9256921639552,57.1389060140472,1033370.99218322,0.0,1.0
2007-12-06,81.99,82.52,80.31,80.91,826500,56.8408020394532,57.2082325197668,55.6761167433649,56.0920757776821,1192184.70831859,0.0,1.0
2007-12-07,82.61,83.58,81.98,82.31,1033500,57.2706263749144,57.9430934803939,56.8338693888812,57.0626468577557,1490771.80404992,0.0,1.0
2007-12-10,84.24,84.41,82.32,83.01,1198000,58.4006484181429,58.5185034778661,57.0695795083277,57.5479323977925,1728054.78592337,0.0,1.0
2007-12-11,80.72,84.54,80.35,84.54,1939500,55.960355416815,58.6086279353015,55.7038473456527,58.6086279353015,2797631.26652619,0.0,1.0
2007-12-12,81.5,84.18,80.13,82.88,1231300,56.5011021614274,58.3590525147112,55.5513290330697,57.4578079403571,1776088.3621932,0.0,1.0
2007-12-13,82.27,82.5,80.78,80.94,1587600,57.0349162554679,57.1943672186229,56.0019513202467,56.112873729398,2290033.20378293,0.0,1.0
2007-12-14,81.66,82.72,80.8,81.08,1432600,56.6120245705787,57.3468855312058,56.0158166213906,56.2099308374053,2066453.49441888,0.0,1.0
2007-12-17,81.25,82.63,80.74,81.14,1053600,56.3277858971286,57.2844916760583,55.9742207179589,56.2515267408371,1519765.04378035,0.0,1.0
2007-12-18,82.0,82.69,81.24,82.0,1455700,56.8477346900251,57.32608757949,56.3208532465566,56.8477346900251,2099774.08336282,0.0,1.0
2007-12-19,81.85,82.82,81.18,82.4,946800,56.7437449314458,57.4162120369254,56.2792573431249,57.1250407129033,1365711.41177984,0.0,1.0
2007-12-20,82.24,82.68,81.0,82.68,1002700,57.014118303752,57.319154928918,56.1544696328297,57.319154928918,1446344.35212468,0.0,1.0
2007-12-21,82.89,83.62,82.47,82.99,1705400,57.4647405909291,57.9708240826817,57.173569266907,57.5340670966486,2459953.7828996,0.0,1.0
2007-12-24,83.85,83.98,82.28,82.83,578600,58.1302750458367,58.2203995032721,57.0418489060399,57.4231446874973,834601.418309902,0.0,1.0
2007-12-26,82.54,83.42,81.59,83.01,787100,57.2220978209107,57.8321710712426,56.563496016575,57.5479323977925,1135352.18864798,0.0,1.0
2007-12-27,80.5,82.38,80.46,82.36,1195800,55.807837104232,57.1111754117594,55.7801065019442,57.0973101106155,1724881.39650014,0.0,1.0
2007-12-28,79.98,81.1,79.52,80.6,778900,55.4473392744904,56.2237961385492,55.1284373481805,55.8771636099515,1123524.10079776,0.0,1.0
2007-12-31,79.97,81.09,79.15,79.57,675500,55.4404066239184,56.2168634879773,54.8719292770182,55.1631006010402,974374.797905875,0.0,1.0
2008-01-02,78.81,80.12,78.35,80.07,1249200,54.6362191575717,55.5443963824977,54.3173172312618,55.509733129638,1801908.2125004,0.0,1.0
2008-01-03,76.98,79.62,76.63,79.1,1362700,53.3675441029041,55.1977638539,53.1249013328857,54.8372660241584,1965626.25774439,0.0,1.0
2008-01-04,74.65,76.25,73.69,76.05,1952600,51.7522365196387,52.8614606111514,51.0867020647311,52.7228075997123,2816527.3580918,0.0,1.0
2008-01-07,75.57,75.95,73.12,74.9,2755200,52.3900403722585,52.6534810939928,50.6915409821297,51.9255527839376,3974237.51767619,0.0,1.0
2008-01-08,73.72,77.73,73.59,76.45,1704200,51.107500016447,53.8874928958007,51.0173755590116,53.0001136225905,2458222.8432142,0.0,1.0
2008-01-09,75.08,75.14,71.75,73.96,2448900,52.0503404942328,52.0919363976645,49.741767853772,51.2738836301739,3532415.16297808,0.0,1.0
2008-01-10,73.37,75.0,71.56,74.37,3876600,50.8648572464286,51.9948792896571,49.6100474929049,51.558122303624,5591800.65368159,0.0,1.0
2008-01-11,70.86,72.84,70.33,72.84,2216700,49.1247619528681,50.497426766115,48.7573314725545,50.497426766115,3197478.33385337,0.0,1.0
2008-01-14,71.38,71.95,70.69,70.88,1303700,49.4852597826097,49.8804208652111,49.0069068931448,49.138627254012,1880521.72321227,0.0,1.0
2008-01-15,70.2,71.0,69.72,70.0,1879900,48.6672070151191,49.2218190608754,48.3344397876653,48.52855400368,2711661.26215137,0.0,1.0
2008-01-16,72.0,72.94,69.74,69.74,2338700,49.9150841180709,50.5667532718346,48.3483050888092,48.3483050888092,3373457.20186894,0.0,1.0
2008-01-17,72.21,73.45,71.89,72.77,2363500,50.0606697800819,50.9203184510042,49.8388249617794,50.4488982121113,3409229.95536718,0.0,1.0
2008-01-18,70.6,73.62,70.06,72.82,3168500,48.9445130379973,51.0381735107275,48.5701499071117,50.4835614649711,4570401.99432237,0.0,1.0
2008-01-22,73.79,74.85,66.05,66.05,4449400,51.1560285704507,51.8908895310778,45.7901570277581,45.7901570277581,6418035.86351206,0.0,1.0
2008-01-23,77.58,77.96,71.62,72.65,3479600,53.7835031372213,54.0469438589556,49.6516433963366,50.3657064052479,5019148.10776208,0.0,1.0
2008-01-24,77.67,78.39,76.16,77.55,3064000,53.8458969923689,54.3450478335496,52.7990667560038,53.7627051855055,4419665.99671888,0.0,1.0
2008-01-25,75.36,78.86,74.61,78.37,2436000,52.2444547102475,54.6708824104315,51.7245059173509,54.3311825324057,3513807.56136004,0.0,1.0
2008-01-28,78.4,78.42,74.66,75.49,1429700,54.3519804841216,54.3658457852655,51.7591691702107,52.3345791676829,2062270.39017917,0.0,1.0
2008-01-29,78.6,79.64,77.58,78.4,1912700,54.4906334955607,55.2116291550439,53.7835031372213,54.3519804841216,2758973.61355228,0.0,1.0
2008-01-30,77.14,79.23,76.87,78.1,1955800,53.4784665120554,54.9273904815938,53.2912849466126,54.144000966963,2821143.19725286,0.0,1.0
2008-01-31,79.59,80.63,75.75,75.78,2503500,55.1769659021842,55.8979615616674,52.5148280825537,52.5356260342696,3611172.91866374,0.0,1.0
2008-02-01,82.06,82.06,79.54,80.01,2266600,56.8893305934569,56.8893305934569,55.1423026493244,55.4681372262062,3269456.57577121,0.0,1.0
2008-02-04,79.71,81.95,78.79,81.75,2818800,55.2601577090476,56.8130714371654,54.6223538564278,56.6744184257263,4065977.32100234,0.0,1.0
2008-02-05,77.9,79.71,77.52,78.46,2098600,54.0053479555239,55.2601577090476,53.7419072337896,54.3935763875533,3027125.01981535,0.0,1.0
2008-02-06,75.41,79.07,75.05,78.28,2714500,52.2791179631073,54.8164680724425,52.0295425425169,54.2687886772581,3915529.8133464,0.0,1.0
2008-02-07,78.9,79.69,75.41,76.63,3046100,54.6986130127193,55.2462924079037,52.2791179631073,53.1249013328857,4393846.14641167,0.0,1.0
2008-02-08,78.13,79.9,77.48,78.32,2215600,54.1647989186788,55.3918780699147,53.7141766315018,54.296519279546,3195891.63914176,0.0,1.0
2008-02-11,80.3,80.37,77.01,78.2,1773300,55.6691840927929,55.7177126467966,53.38834205462,54.2133274726825,2557896.12009843,0.0,1.0
2008-02-12,79.51,81.18,78.935,79.88,1542900,55.1215046976085,56.2792573431249,54.7228772897212,55.3780127687708,2225555.70050181,0.0,1.0
2008-02-13,78.84,80.64,78.06,80.54,1545000,54.6570171092876,55.9048942122394,54.1162703646752,55.8355677065198,2228584.84495126,0.0,1.0
2008-02-14,76.04,79.0,76.0,78.3,2688200,52.7158749491404,54.7679395184389,52.6881443468526,54.2826539784021,3877593.38524141,0.0,1.0
2008-02-15,75.38,76.95,74.51,74.6,3475200,52.2583200113914,53.3467461511882,51.6551794116314,51.717573266779,5012801.32891561,0.0,1.0
2008-02-19,74.56,76.32,74.36,76.09,2346600,51.6898426644912,52.9099891651551,51.5511896530521,52.7505382020002,3384852.55479781,0.0,1.0
2008-02-20,77.06,77.44,73.74,74.06,2266000,53.4230053074797,53.686446029214,51.1213653175909,51.3432101358934,3268591.10592852,0.0,1.0
2008-02-21,76.51,78.7,76.26,77.46,1820600,53.0417095260222,54.5599600012802,52.8683932617234,53.7003113303579,2626123.99269791,0.0,1.0
2008-02-22,77.48,77.62,75.56,76.38,1398100,53.7141766315018,53.8112337395092,52.3831077216866,52.9515850685868,2016688.97846366,0.0,1.0
2008-02-25,79.75,80.0,77.55,78.25,2146300,55.2878883113354,55.4612045756343,53.7627051855055,54.2479907255423,3095929.87230996,0.0,1.0
2008-02-26,81.19,81.46,79.25,79.52,1434200,56.2861899936968,56.4733715591396,54.9412557827377,55.1284373481805,2068761.41399942,0.0,1.0
2008-02-27,81.96,82.06,80.15,81.05,2079600,56.9413254727465,57.010800003582,55.6838364646246,56.3091072421438,2993327.15887653,0.175,1.0
2008-02-28,79.25,81.21,79.02,81.21,1968000,55.0585656871054,56.4202664914805,54.8987742661839,56.4202664914805,2832692.7527741,0.0,1.0
2008-02-29,77.53,80.03,76.77,78.57,1486400,53.8636037567355,55.6004670276221,53.3355973223859,54.5861388774243,2139489.07912775,0.0,1.0
2008-03-03,77.56,77.82,75.97,76.37,2115200,53.8844461159861,54.0650798961583,52.7798010757022,53.0576991990441,3044568.95867264,0.0,1.0
2008-03-04,78.65,78.82,76.1,76.69,2081800,54.6417185020927,54.7598252045129,52.8701179657883,53.2800176977175,2996493.78695381,0.0,1.0
2008-03-05,79.04,80.15,77.93,79.29,1392000,54.912669172351,55.6838364646246,54.1415018800773,55.0863554994396,2003611.94708411,0.0,1.0
2008-03-06,73.64,78.45,73.64,78.05,4304300,51.1610445072359,54.5027694404217,51.1610445072359,54.2248713170799,6195507.83321419,0.0,1.0
2008-03-07,72.79,75.51,72.47,72.7,3249400,50.5705109951344,52.4602182338591,50.348192496461,50.5079839173825,4677109.67015455,0.0,1.0
2008-03-10,71.06,73.47,70.88,72.71,2028700,49.3686016116809,51.0429378048156,49.2435474561771,50.5149313704661,2920062.90017927,0.0,1.0
2008-03-11,75.45,75.6,72.83,73.03,2862500,52.4185335153578,52.522745311611,50.5983008074686,50.7372498691396,4120214.94147147,0.0,1.0
2008-03-12,73.28,76.25,73.13,75.0,2061500,50.9109361962282,52.9743297620415,50.806724399975,52.1058981265982,2967274.44605884,0.0,1.0
2008-03-13,75.04,75.3,71.61,72.61,2757500,52.1336879389324,52.3143217191046,49.750711531276,50.4454568396306,3969080.4196009,0.0,1.0
2008-03-14,73.21,75.7,71.53,75.44,2201400,50.8623040246434,52.5922198424465,49.6951319066076,52.4115860622742,3168643.20424639,0.0,1.0
2008-03-17,73.0,74.32,71.25,71.32,2058500,50.7164075098889,51.633471316917,49.5006032202683,49.5492353918531,2962956.31686254,0.0,1.0
2008-03-18,76.44,76.44,74.09,74.85,2692900,53.1063313706289,53.1063313706289,51.4736798959955,52.001686330345,3876096.70424053,0.0,1.0
2008-03-19,74.64,76.9,74.64,76.45,1924300,51.8557898155905,53.425914212472,51.8557898155905,53.1132788237124,2769792.00414796,0.0,1.0
2008-03-20,77.2,77.71,74.35,74.99,2116000,53.6343378049784,53.9886579122393,51.6543136761677,52.0989506735147,3045720.45979166,0.0,1.0
2008-03-24,78.63,80.21,77.2,77.37,1540100,54.6278235959256,55.7255211831259,53.6343378049784,53.7524445073987,2216783.59174155,0.0,1.0
2008-03-25,79.65,80.5,78.15,78.21,2736300,55.3364638104473,55.9269973225487,54.2943458479153,54.3360305664166,3938565.63994703,0.0,1.0
2008-03-26,77.32,79.5,77.14,79.5,1853100,53.717707241981,55.2322520141941,53.5926530864771,55.2322520141941,2667308.40455573,0.0,1.0
2008-03-27,76.65,79.12,76.51,77.66,2532700,53.2522278853834,54.9682487970193,53.1549635422137,53.9539206468216,3645508.605158,0.0,1.0
2008-03-28,72.5,75.1,72.26,75.0,5108400,50.3690348557116,52.1753726574337,50.2022959817065,52.1058981265982,7352910.395463,0.0,1.0
2008-03-31,73.14,74.28,71.83,72.5,2274700,50.8136718530586,51.6056815045829,49.903555499114,50.3690348557116,3274149.49427603,0.0,1.0
2008-04-01,76.69,76.97,73.89,74.6,3317200,53.2800176977175,53.4745463840569,51.3347308343246,51.8280000032563,4774699.38999097,0.0,1.0
2008-04-02,77.2,78.35,75.7,76.84,2889200,53.6343378049784,54.4332949095863,52.5922198424465,53.3842294939708,4158646.29131856,0.0,1.0
2008-04-03,77.02,77.07,75.69,76.88,2005200,53.5092836494746,53.5440209148923,52.5852723893629,53.4120193063049,2886237.55480824,0.0,1.0
2008-04-04,76.66,77.66,76.28,77.07,1895200,53.2591753384669,53.9539206468216,52.9951721212921,53.5440209148923,2727906.15094383,0.0,1.0
2008-04-07,75.01,77.11,74.71,77.07,2340200,52.1128455796818,53.5718107272265,51.9044219871754,53.5440209148923,3368428.64839529,0.0,1.0
2008-04-08,74.92,75.7,74.04,74.83,1362200,52.0503185019298,52.5922198424465,51.4389426305777,51.9877914241779,1960718.53040085,0.0,1.0
2008-04-09,73.98,75.38,72.85,74.5,2979300,51.3972579120765,52.369901343773,50.6121957136357,51.7585254724209,4288334.10484749,0.0,1.0
2008-04-10,74.01,75.89,72.36,72.65,4327300,51.4181002713271,52.7242214510338,50.2717705125419,50.4732466519648,6228613.49038584,0.0,1.0
2008-04-11,70.69,72.68,70.5,72.68,5410300,49.1115458475897,50.4940890112154,48.9795442390023,50.4940890112154,7787458.13025085,0.0,1.0
2008-04-14,70.07,71.13,69.76,70.95,3125200,48.6808037564098,49.4172337832657,48.4654327108199,49.2921796277619,4498339.12142764,0.0,1.0
2008-04-15,70.64,70.91,69.89,70.89,2183600,49.076808582172,49.2643898154277,48.555749600906,49.2504949092606,3143022.30434833,0.0,1.0
2008-04-16,71.27,71.89,70.33,71.65,1831600,49.5144981264354,49.9452402176153,48.861437536582,49.7785013436102,2636361.81198223,0.0,1.0
2008-04-17,72.65,72.89,70.91,70.91,1927700,50.4732466519648,50.6399855259699,49.2643898154277,49.2643898154277,2774685.88390377,0.0,1.0
2008-04-18,74.06,75.05,73.44,74.02,3711100,51.4528375367448,52.1406353920159,51.022095445565,51.4250477244106,5341669.75346542,0.0,1.0
2008-04-21,73.23,73.5,72.61,73.5,1725600,50.8761989308105,51.0637801640662,50.4454568396306,51.0637801640662,2483787.91371289,0.0,1.0
2008-04-22,71.14,73.15,69.55,73.06,2503600,49.4241812363493,50.8206193061421,48.3195361960654,50.7580922283902,3603622.75195387,0.0,1.0
2008-04-23,71.7,72.28,70.31,70.91,1548600,49.8132386090279,50.2161908878736,48.8475426304149,49.2643898154277,2229018.29113108,0.0,1.0
2008-04-24,74.51,74.98,71.77,72.1,2991200,51.7654729255044,52.0920032204311,49.8618707806127,50.0911367323697,4305462.68399282,0.0,1.0
2008-04-25,75.46,76.32,73.96,75.02,2246300,52.4254809684413,53.0229619336263,51.3833630059094,52.1197930327653,3233271.20455104,0.0,1.0
2008-04-28,75.43,75.9,73.97,75.03,1508800,52.4046386091907,52.7311689041174,51.3903104589929,52.1267404858488,2171731.11046014,0.0,1.0
2008-04-29,75.75,76.54,74.73,74.86,1673100,52.6269571078642,53.1758059014644,51.9183168933424,52.0086337834286,2408220.65277761,0.0,1.0
2008-04-30,74.31,76.09,74.0,75.01,1891000,51.6265238638335,52.8631705127048,51.4111528182436,52.1128455796818,2721860.77006901,0.0,1.0
2008-05-01,74.91,75.64,73.02,74.25,2094600,52.0433710488463,52.5505351239452,50.730302416056,51.5848391453322,3014917.80485804,0.0,1.0
2008-05-02,74.5,76.5,74.2,75.66,1792800,51.7585254724209,53.1480160891302,51.5501018799145,52.5644300301123,2580514.00771006,0.0,1.0
2008-05-05,72.76,74.23,72.34,73.62,2060700,50.5496686358838,51.5709442391651,50.2578756063749,51.1471496010688,2966122.94493983,0.0,1.0
2008-05-06,72.85,73.41,71.75,72.5,1691600,50.6121957136357,51.0012530863143,49.8479758744456,50.3690348557116,2434849.11615481,0.0,1.0
2008-05-07,72.66,74.19,72.35,72.99,1569900,50.4801941050483,51.5431544268309,50.2648230594584,50.7094600568054,2259677.00842482,0.0,1.0
2008-05-08,73.06,75.66,72.66,75.0,3277000,50.7580922283902,52.5644300301123,50.4801941050483,52.1058981265982,4716836.45876052,0.0,1.0
2008-05-09,73.5,74.17,73.09,73.29,1421500,51.0637801640662,51.5292595206638,50.7789345876408,50.9178836493118,2046073.55084775,0.0,1.0
2008-05-12,75.03,75.44,73.17,73.73,1604700,52.1267404858488,52.4115860622742,50.8345142123092,51.2235715849878,2309767.30710193,0.0,1.0
2008-05-13,75.26,75.65,74.19,75.57,1391400,52.2865319067704,52.5574825770287,51.5431544268309,52.5019029523603,2002748.32124486,0.0,1.0
2008-05-14,75.47,76.52,75.17,75.17,1675200,52.4324284215249,53.1619109952973,52.2240048290185,52.2240048290185,2411243.34321502,0.0,1.0
2008-05-15,76.08,76.25,74.0,75.16,2076200,52.8562230596212,52.9743297620415,51.4111528182436,52.2170573759349,2988433.27912072,0.0,1.0
2008-05-16,76.19,77.25,75.38,76.91,2727200,52.9326450435402,53.6690750703961,52.369901343773,53.4328616655556,3925467.31471825,0.0,1.0
2008-05-19,74.74,76.49,74.21,75.87,2131200,51.925264346426,53.1410686360466,51.557049332998,52.7103265448667,3067598.98105292,0.0,1.0
2008-05-20,73.55,74.43,73.24,74.06,1604600,51.098517429484,51.7098933008361,50.883146383894,51.4528375367448,2309623.36946205,0.0,1.0
2008-05-21,71.4,74.28,71.02,73.65,2002100,49.6048150165215,51.6056815045829,49.3408117993467,51.1679919603194,2881775.48797206,0.0,1.0
2008-05-22,71.58,72.79,71.02,71.45,1450500,49.7298691720253,50.5705109951344,49.3408117993467,49.6395522819392,2087815.46641201,0.0,1.0
2008-05-23,70.96,71.67,70.07,71.4,1844100,49.2991270808454,49.7923962497772,48.6808037564098,49.6048150165215,2654354.01696683,0.0,1.0
2008-05-27,72.65,73.32,71.0,71.0,1751700,50.4732466519648,50.9387260085624,49.3269168931796,49.3269168931796,2521355.63772072,0.0,1.0
2008-05-28,73.38,74.4,72.47,73.0,1808000,51.1019911560257,51.8123213683335,50.4682651823002,50.8373583318326,2596200.98940814,0.175,1.0
2008-05-29,74.07,74.79,73.2,73.35,1264500,51.5825086525869,52.0839182142159,50.9766387656185,51.0810990909579,1815761.14552356,0.0,1.0
2008-05-30,72.6,73.8,72.5,73.8,1439100,50.5587974642609,51.394480066976,50.489157247368,51.394480066976,2066478.3428414,0.0,1.0
2008-06-02,70.98,72.72,70.0,72.72,2384800,49.4306259505956,50.6423657245325,48.748151825045,50.6423657245325,3424458.03071932,0.0,1.0
2008-06-03,68.62,70.55,67.41,70.55,4915400,47.7871168319227,49.1311730179561,46.9444702075183,49.1311730179561,7058277.84476591,0.0,1.0
2008-06-04,68.33,68.92,67.24,68.8,4736600,47.5851602029332,47.9960374826014,46.8260818388004,47.9124692223299,6801529.64957444,0.0,1.0
2008-06-05,70.25,71.31,69.4,70.99,3730400,48.9222523672773,49.6604386663423,48.3303105236875,49.4375899722849,5356674.87327883,0.0,1.0
2008-06-06,67.37,69.72,67.0,69.72,2731700,46.9166141207612,48.5531592177448,46.6589453182574,48.5531592177448,3922589.73604326,0.0,1.0
2008-06-09,67.64,68.44,66.65,67.73,2177600,47.104642706372,47.6617644415154,46.4152045591321,47.1673189015757,3126928.80228715,0.0,1.0
2008-06-10,68.74,69.77,66.77,66.97,2232300,47.8706850921942,48.5879793261913,46.4987728194036,46.6380532531895,3205475.36983174,0.0,1.0
2008-06-11,66.75,69.03,66.68,69.0,2621900,46.484844776025,48.0726417211837,46.4360966242,48.0517496561158,3764922.22020421,0.0,1.0
2008-06-12,66.23,68.09,65.93,67.71,3058500,46.1227156481819,47.4180236823902,45.9137949975031,47.1533908581971,4391858.80868628,0.0,1.0
2008-06-13,69.29,69.37,67.22,67.22,4126000,48.2537062851053,48.3094184586196,46.8121537954218,46.8121537954218,5924737.43489932,0.0,1.0
2008-06-16,70.12,70.82,68.27,68.53,2063400,48.8317200853165,49.3192016035669,47.5433760727975,47.7244406367191,2962943.09819953,0.0,1.0
2008-06-17,69.53,71.24,69.31,70.47,2059100,48.4208428056483,49.6116905145172,48.2676343284838,49.0754608444417,2956768.50513844,0.0,1.0
2008-06-18,67.91,69.17,67.21,68.81,2292300,47.2926712919829,48.1701380248337,46.8051897737325,47.9194332440192,3291632.4823121,0.0,1.0
2008-06-19,68.84,69.02,67.17,67.72,1710100,47.9403253090871,48.0656776994944,46.7773336869753,47.1603548798864,2455621.30087769,0.0,1.0
2008-06-20,67.51,68.47,66.79,67.36,1824900,47.0141104244112,47.6826565065833,46.5127008627822,46.9096500990719,2620468.57609011,0.0,1.0
2008-06-23,66.71,68.54,66.23,67.51,1897800,46.4569886892679,47.7314046584083,46.1227156481819,47.0141104244112,2725149.46775374,0.0,1.0
2008-06-24,65.5,66.96,64.81,66.48,1829900,45.6143420648635,46.6310892315002,45.1338245683024,46.2968161904142,2627648.33546347,0.0,1.0
2008-06-25,66.67,67.87,65.43,66.14,3818800,46.4291326025107,47.2648152052258,45.5655939130385,46.0600394529782,5483613.01899989,0.0,1.0
2008-06-26,64.33,65.98,64.1775,65.94,2199800,44.7995515272163,45.9486151059496,44.6933501964546,45.9207590191924,3158806.93390488,0.0,1.0
2008-06-27,64.1,64.74,62.97,64.33,2124400,44.6393790283626,45.0850764164773,43.8524445774726,44.7995515272163,3050536.16255457,0.0,1.0
2008-06-30,62.68,65.61,62.57,63.61,2962700,43.6504879484831,45.6909463034457,43.5738837099009,44.2981419655873,4254294.61909265,0.0,1.0
2008-07-01,62.89,63.24,60.82,62.0,2889800,43.7967324039583,44.0404731630835,42.3551799142748,43.1769344736113,4149613.727429,0.0,1.0
2008-07-02,61.41,64.43,61.21,63.19,2410700,42.766057193943,44.8691917441093,42.6267767601572,44.005653054637,3461649.18427334,0.0,1.0
2008-07-03,60.73,62.05,60.13,61.74,1608300,42.2925037190712,43.2117545820577,41.8746624177137,42.9958699096897,2309441.40003601,0.0,1.0
2008-07-07,60.7,62.38,59.65,61.03,2912500,42.2716116540033,43.4415672978044,41.5403893766276,42.5014243697499,4182209.83498407,0.0,1.0
2008-07-08,60.7,61.11,59.12,60.86,3774000,42.2716116540033,42.5571365432643,41.1712962270951,42.383036001032,5419282.37501456,0.0,1.0
2008-07-09,57.18,60.45,56.9,60.19,4063500,39.8202760193725,42.097511111771,39.6252834120723,41.9164465478494,5834990.44273228,0.0,1.0
2008-07-10,54.03,57.25,53.68,56.8,5393500,37.6266091872454,39.8690241711975,37.3828684281202,39.5556431951794,7744806.43604691,0.0,1.0
2008-07-11,52.61,53.69,51.45,53.32,3790000,36.637718107366,37.3898324498095,35.8298915914081,37.1321636473057,5442257.60500931,0.0,1.0
2008-07-14,54.48,55.16,53.32,53.32,4575100,37.9399901632636,38.4135436381355,37.1321636473057,37.1321636473057,6569623.42181481,0.0,1.0
2008-07-15,54.41,55.66,52.85,54.06,4513100,37.8912420114385,38.7617447226001,36.804854627909,37.6475012523133,6480594.40558511,0.0,1.0
2008-07-16,58.0,58.02,53.58,54.38,4870800,40.3913257978944,40.405253841273,37.3132282112273,37.8703499463707,6994234.39115551,0.0,1.0
2008-07-17,60.43,61.23,58.0,58.11,4483800,42.0835830683924,42.6407048035358,40.3913257978944,40.4679300364766,6438521.0156572,0.0,1.0
2008-07-18,59.3,60.99,57.95,60.99,2836600,41.2966486175024,42.4735682829928,40.356505689448,42.4735682829928,4073221.08769642,0.0,1.0
2008-07-21,59.01,60.08,58.56,59.65,2145900,41.0946919885129,41.8398423092672,40.7813110124948,41.5403893766276,3081409.12786003,0.0,1.0
2008-07-22,60.43,60.44,57.46,58.68,1999000,42.0835830683924,42.0905470900817,40.0152686266727,40.8648792727663,2870467.79747062,0.0,1.0
2008-07-23,63.09,65.0,59.74,60.12,4661500,43.9360128377441,45.2661409803989,41.6030655718313,41.8676983960244,6693689.66378653,0.0,1.0
2008-07-24,60.38,63.67,60.18,63.04,2743400,42.048762959946,44.3399260957231,41.9094825261601,43.9011927292977,3939390.37297693,0.0,1.0
2008-07-25,55.86,56.46,52.65,55.28,9876000,38.9010251563859,39.3188664577434,36.6655741941231,38.497111898407,14181460.714267,0.0,1.0
2008-07-28,54.48,56.5,54.12,55.56,2905500,37.9399901632636,39.3467225445006,37.6892853824491,38.6921045057071,4172158.17186136,0.0,1.0
2008-07-29,55.75,55.99,54.34,55.26,3225500,38.8244209178037,38.9915574383467,37.8424938596135,38.4831838550284,4631662.77175661,0.0,1.0
2008-07-30,55.83,57.25,54.92,56.22,3111200,38.880133091318,39.8690241711975,38.2464071175924,39.1517299372004,4467533.47248153,0.0,1.0
2008-07-31,55.22,56.95,54.55,55.36,2179500,38.4553277682712,39.6601035205188,37.9887383150886,38.5528240719213,3129657.11084903,0.0,1.0
2008-08-01,55.24,56.16,54.05,55.62,2238400,38.4692558116498,39.1099458070647,37.640537230624,38.7338886358429,3214234.67626724,0.0,1.0
2008-08-04,54.25,55.24,53.1134,55.06,2865200,37.7798176644099,38.4692558116498,36.9882869592049,38.3439034212425,4114289.31131205,0.0,1.0
2008-08-05,56.56,56.74,54.44,54.95,3564200,39.3885066746364,39.5138590650436,37.9121340765064,38.2672991826603,5118019.67170823,0.0,1.0
2008-08-06,55.73,56.42,54.53,56.42,2599700,38.8104928744251,39.2910103709863,37.97481027171,39.2910103709863,3733044.08858647,0.0,1.0
2008-08-07,49.8,52.72,49.29,52.13,9268200,34.6808280126749,36.7143223459482,34.325662906521,36.3034450662799,13308689.164841,0.0,1.0
2008-08-08,50.38,50.65,48.21,50.1,6190000,35.0847412706538,35.2727698562647,33.5735485640774,34.8897486633536,8888542.10422366,0.0,1.0
2008-08-11,54.11,55.0,50.24,50.64,5777400,37.6823213607598,38.3021192911068,34.9872449670037,35.2658058345754,8296068.36073373,0.0,1.0
2008-08-12,52.42,53.97,51.76,53.85,3520100,36.5054016952694,37.5848250571097,36.0457762637761,37.5012567968382,5054694.19403517,0.0,1.0
2008-08-13,51.26,52.29,50.0,52.29,2571800,35.6975751793115,36.4148694133086,34.8201084464607,36.4148694133086,3692981.03128311,0.0,1.0
2008-08-14,52.57,53.72,50.1,50.53,3250900,36.6098620206088,37.4107245148774,34.8897486633536,35.1892015959932,4668135.94937329,0.0,1.0
2008-08-15,52.59,55.25,51.87,52.1,6323400,36.6237900639874,38.4762198333391,36.1223805023583,36.2825530012121,9080098.08430499,0.0,1.0
2008-08-18,51.47,53.44,50.95,52.65,2810600,35.8438196347867,37.2157319075772,35.4816905069435,36.6655741941231,4035886.33895493,0.0,1.0
2008-08-19,50.25,51.44,49.1,51.0,3810500,34.994208988693,35.8229275697188,34.1933464944244,35.5165106153899,5471694.61844011,0.0,1.0
2008-08-20,50.49,51.33,49.67,50.54,2544100,35.161345509236,35.7463233311366,34.5902957307141,35.1961656176825,3653205.16435467,0.0,1.0
2008-08-21,50.78,50.94,49.75,49.8,1925000,35.3633021382255,35.4747264852542,34.6460079042284,34.6808280126749,2764207.35874484,0.0,1.0
2008-08-22,51.5,51.95,50.68,51.39,1586300,35.8647116998545,36.1780926758727,35.2936619213326,35.7881074612723,2277850.45879322,0.0,1.0
2008-08-25,50.69,51.37,50.19,51.23,1471700,35.3006259430219,35.7741794178937,34.9524248585573,35.6766831142436,2113290.37395573,0.0,1.0
2008-08-26,50.78,50.9,49.62,50.54,2353500,35.3633021382255,35.446870398497,34.5554756222676,35.1961656176825,3379512.73704207,0.0,1.0
2008-08-27,51.5,51.9,49.72,50.41,2115800,35.9865820794171,36.2660895130437,34.742773999779,35.2249243227848,3027898.00263701,0.175,1.0
2008-08-28,52.4,52.47,51.3,51.84,1534100,36.6154738050769,36.6643876059615,35.8468283626039,36.2241633979997,2195433.55980973,0.0,1.0
2008-08-29,52.45,52.99,51.58,52.15,1379000,36.6504122342802,37.027747269676,36.0424835661425,36.4407816590603,1973471.66350148,0.0,1.0
2008-09-02,55.34,55.83,53.39,53.39,4465600,38.6698534422319,39.0122500484244,37.3072547033025,37.3072547033025,6390670.81982033,0.0,1.0
2008-09-03,54.71,55.65,53.56,55.1,2501900,38.2296292342701,38.8864717032925,37.4260453625938,38.502148982056,3580441.44663841,0.0,1.0
2008-09-04,50.99,53.0,50.75,51.39,4640200,35.6302101015433,37.0347349555167,35.4625056413674,35.9097175351698,6640538.9506741,0.0,1.0
2008-09-05,48.61,49.76,47.83,49.74,6764300,33.9671408714654,34.7707247431417,33.4221013758936,34.7567493714604,9680314.99160484,0.0,1.0
2008-09-08,50.41,50.61,48.7,50.29,3609900,35.2249243227848,35.3646780395981,34.0300300440314,35.1410720926969,5166088.00440465,0.0,1.0
2008-09-09,49.25,51.36,49.15,50.5,2645700,34.4143527652679,35.8887544776479,34.3444759068612,35.2878134953508,3786232.03779976,0.0,1.0
2008-09-10,49.72,50.17,48.38,49.75,2567000,34.742773999779,35.0572198626089,33.8064240971301,34.763737057301,3673605.33735193,0.0,1.0
2008-09-11,50.25,50.46,48.09,48.58,2594900,35.1131213493342,35.2598627519881,33.6037812077509,33.9461778139434,3713532.71908629,0.0,1.0
2008-09-12,48.49,49.67,48.12,49.49,2610200,33.8832886413774,34.7078355705757,33.6247442652729,34.5820572254438,3735428.3800374,0.0,1.0
2008-09-15,47.31,49.37,46.47,46.73,3392900,33.0587417121791,34.4982049953558,32.4717761015634,32.6534559334206,4855541.70202624,0.0,1.0
2008-09-16,48.4,49.24,46.69,47.02,3517500,33.8203994688114,34.4073650794272,32.625505190058,32.8560988227999,5033855.38532739,0.0,1.0
2008-09-17,43.76,47.87,43.52,46.86,6105300,30.5781132387436,33.4500521192563,30.4104087785677,32.7442958493493,8737227.3728612,0.0,1.0
2008-09-18,44.16,44.99,40.88,44.54,5412600,30.8576206723701,31.4375985971452,28.5656597166325,31.1231527343153,7745912.0564671,0.0,1.0
2008-09-19,44.1,47.6,44.1,47.51,4613900,30.8156945573261,33.2613846015584,30.8156945573261,33.1984954289924,6602901.31126142,0.0,1.0
2008-09-22,41.45,43.91,41.1,43.91,2314600,28.9639578095503,30.6829285263535,28.7193888051271,30.6829285263535,3312398.48610626,0.0,1.0
2008-09-23,41.5,42.74,41.41,41.57,3177800,28.9988962387536,29.8653692829959,28.9360070661876,29.0478100396383,4547714.46865483,0.0,1.0
2008-09-24,39.47,42.1,39.17,41.61,3436200,27.5803960130989,29.4181573891934,27.370765437879,29.0757607830009,4917507.85360682,0.0,1.0
2008-09-25,39.5,40.0,39.18,39.51,6633400,27.6013590706209,27.9507433626541,27.3777531237197,27.6083467564616,9492985.44791207,0.0,1.0
2008-09-26,38.85,38.97,37.85,38.18,3885200,27.1471594909778,27.2310117210657,26.4483909069114,26.6789845396533,5560066.79262941,0.0,1.0
2008-09-29,35.74,38.97,35.14,38.07,6040200,24.9739891945314,27.2310117210657,24.5547280440916,26.602119995406,8644063.4821477,0.0,1.0
2008-09-30,39.45,39.94,36.54,36.54,5781500,27.5664206414176,27.9088172476101,25.5330040617845,25.5330040617845,8273840.77051039,0.0,1.0
2008-10-01,38.67,39.33,38.35,38.96,3421000,27.0213811458458,27.4825684113296,26.7977751989446,27.2240240352251,4895755.30155082,0.0,1.0
2008-10-02,37.25,38.9,37.01,38.36,2885700,26.0291297564716,27.1820979201811,25.8614252962957,26.8047628847853,4129693.38605238,0.0,1.0
2008-10-03,36.06,38.41,35.78,37.99,3255300,25.1975951414327,26.8397013139886,25.0019399378941,26.5462185086807,4658623.8623614,0.0,1.0
2008-10-06,35.1,35.55,34.17,35.02,5274000,24.526777300729,24.8412231635588,23.8769225175473,24.4708758140037,7547563.1278512,0.0,1.0
2008-10-07,33.5,36.23,33.27,35.27,3558200,23.4087475662228,25.3163858007239,23.2480307918875,24.6455679600202,5092100.70563523,0.0,1.0
2008-10-08,32.51,35.14,32.33,32.44,5212600,22.7169666679971,24.5547280440916,22.5911883228652,22.6680528671125,7459694.26625659,0.0,1.0
2008-10-09,27.69,31.03,27.17,30.61,8266700,19.3489020927973,21.6827891635789,18.9855424290828,21.389306358271,11830383.0316662,0.0,1.0
2008-10-10,27.27,30.07,25.54,26.35,10379000,19.0554192874894,21.0119713228752,17.8465496370546,18.4125521901484,14853272.2229746,0.0,1.0
2008-10-13,29.84,29.84,27.68,28.4,5192500,20.85125454854,20.85125454854,19.3419144069566,19.8450277874844,7430929.37834041,0.0,1.0
2008-10-14,28.46,31.23,27.92,31.05,4940100,19.8869539025284,21.8225428803922,19.5096188671326,21.6967645352602,7069722.52709476,0.0,1.0
2008-10-15,27.63,29.17,27.63,29.09,4549200,19.3069759777533,20.3830795972155,19.3069759777533,20.3271781104902,6510309.85612832,0.0,1.0
2008-10-16,29.28,29.82,26.24,27.27,5044800,20.4599441414628,20.8372791768586,18.3356876459011,19.0554192874894,7219557.54026996,0.0,1.0
2008-10-17,30.0,31.01,28.45,28.5,5209000,20.9630575219906,21.6688137918976,19.8799662166877,19.914904645891,7454542.34603278,0.0,1.0
2008-10-20,29.62,30.79,28.94,30.42,3292200,20.6975254600454,21.515084703403,20.2223628228802,21.2565403272984,4711431.04465523,0.0,1.0
2008-10-21,29.51,30.33,28.83,29.08,2624500,20.6206609157981,21.1936511547325,20.1454982786329,20.3201904246495,3755892.95203744,0.0,1.0
2008-10-22,27.47,29.34,26.55,28.86,4768200,19.1951730043027,20.5018702565068,18.5523059069617,20.1664613361549,6823718.33640882,0.0,1.0
2008-10-23,26.13,27.91,25.1,27.74,4107300,18.2588231016538,19.5026311812919,17.5390914600654,19.3838405220006,5877911.64865818,0.0,1.0
2008-10-24,25.01,25.55,24.0,24.39,3507200,17.4762022874995,17.8535373228953,16.7704460175925,17.0429657653783,5019115.16913154,0.0,1.0
2008-10-27,24.39,26.51,24.36,24.59,2946100,17.0429657653783,18.524355163599,17.0220027078563,17.1827194821916,4216131.15869596,0.0,1.0
2008-10-28,27.9,27.9,23.75,25.11,3798200,19.4956434954512,19.4956434954512,16.5957538715759,17.5460791459061,5435562.05388785,0.0,1.0
2008-10-29,27.61,29.4,26.54,27.26,3937100,19.293000606072,20.5437963715508,18.545318221121,19.0484316016488,5634340.30918904,0.0,1.0
2008-10-30,27.06,29.02,26.41,28.55,3678800,18.9086778848355,20.2782643096055,18.4544783051924,19.9498430750944,5264690.03313216,0.0,1.0
2008-10-31,28.96,29.36,26.92,27.1,3525800,20.2363381945616,20.5158456281881,18.8108502830662,18.9366286281981,5045733.42362111,0.0,1.0
2008-11-03,27.0,29.97,26.88,28.92,3137400,18.8667517697915,20.9420944644686,18.7828995397035,20.2083874511989,4489898.47503231,0.0,1.0
2008-11-04,26.61,27.5,25.28,27.5,2780100,18.5942320220056,19.2161360618247,17.6648698051974,19.2161360618247,3978570.39282124,0.0,1.0
2008-11-05,26.78,27.71,26.07,26.13,2861500,18.7130226812969,19.3628774644786,18.2168969866098,18.2588231016538,4095061.03343691,0.0,1.0
2008-11-06,26.55,27.76,25.81,25.96,4476700,18.5523059069617,19.3978158936819,18.0352171547526,18.1400324423625,6406555.90717699,0.0,1.0
2008-11-07,25.1,27.49,24.63,27.25,3427900,17.5390914600654,19.209148375984,17.2106702255543,19.0414439158081,4905629.81531309,0.0,1.0
2008-11-10,24.27,25.63,23.78,25.01,2641500,16.9591135352904,17.9094388096206,16.6167169290979,17.4762022874995,3780221.46420534,0.0,1.0
2008-11-11,23.25,24.1,22.13,24.02,2953100,16.2463695795427,16.8403228759991,15.4637487653884,16.7844213892738,4226148.78135332,0.0,1.0
2008-11-12,20.96,22.6,20.87,22.25,2674700,14.6461895220307,15.7921699998996,14.5833003494648,15.5476009954763,3827733.6173803,0.0,1.0
2008-11-13,22.44,22.47,19.68,20.67,4803600,15.6803670264489,15.7013300839709,13.7517657344258,14.4435466326515,6874378.88527611,0.0,1.0
2008-11-14,17.79,23.17,17.73,21.12,9032300,12.4310931105404,16.1904680928174,12.3891669954964,14.7579924954814,12926024.7325921,0.0,1.0
2008-11-17,15.4,17.84,15.23,17.84,11320400,10.7610361946218,12.4660315397437,10.6422455353305,12.4660315397437,16200499.3614955,0.0,1.0
2008-11-18,15.98,16.48,15.35,15.65,6181600,11.1663219733803,11.5157062654135,10.7260977654185,10.9357283406384,8846419.45982652,0.0,1.0
2008-11-19,14.55,15.98,14.4,15.94,5421200,10.1670828981654,11.1663219733803,10.0622676105555,11.1383712300177,7758219.42144617,0.0,1.0
2008-11-20,14.15,16.09,14.1,14.31,6731900,9.88757546453888,11.2431865176276,9.85263703533557,9.9993784379895,9633947.70959075,0.0,1.0
2008-11-21,14.64,15.0,13.66,14.68,5717300,10.2299720707314,10.4815287609953,9.54517885834637,10.2579228140941,8181964.85985281,0.0,1.0
2008-11-24,17.45,17.9899,14.97,15.0,6873100,12.1935117919578,12.5707769504953,10.4605657034733,10.4815287609953,9836017.4694794,0.0,1.0
2008-11-25,17.87,19.3,17.32,18.05,7673800,12.6092790994773,13.6183036720712,12.2211927254028,12.7362891855381,10875388.2690791,0.175,1.0
2008-11-26,19.23,19.85,17.24,17.24,5994200,13.5689108608253,14.0063900461458,12.1647437982646,12.1647437982646,8495041.87788503,0.0,1.0
2008-11-28,19.33,19.49,18.65,19.16,1923900,13.639472019748,13.7523698740242,13.159656139074,13.5195180495795,2726570.86331169,0.0,1.0
2008-12-01,16.47,18.56,16.38,18.31,4254800,11.6214228745602,13.0961510960436,11.5579178315299,12.919748198737,6029946.31177226,0.0,1.0
2008-12-02,16.82,16.9,15.3,16.67,5950100,11.8683869307895,11.9248358579276,10.7958573151653,11.7625451924055,8432542.9044082,0.0,1.0
2008-12-03,16.58,17.24,15.93,16.25,5572100,11.6990401493752,12.1647437982646,11.2403926163779,11.4661883249304,7896837.41746402,0.0,1.0
2008-12-04,17.87,18.69,16.0,16.19,5456200,12.6092790994773,13.187880602643,11.2897854276238,11.4238516295768,7732582.74567353,0.0,1.0
2008-12-05,19.27,19.35,17.05,17.75,3690400,13.5971353243944,13.6535842515325,12.0306775963116,12.5246057087701,5230072.82809163,0.0,1.0
2008-12-08,20.44,20.93,19.37,19.64,5085200,14.4227008837894,14.7684505625104,13.6676964833171,13.8582116124082,7206797.73070982,0.0,1.0
2008-12-09,19.9,21.1,19.75,20.15,4427100,14.0416706256071,14.8884045326789,13.9358288872231,14.2180735229137,6274131.64351952,0.0,1.0
2008-12-10,21.22,21.32,19.98,20.09,2861900,14.9730779233861,15.0436390823087,14.0981195527452,14.1757368275601,4055914.10869157,0.0,1.0
2008-12-11,20.2,21.8,19.89,20.79,6792500,14.253354102375,15.3823326451374,14.0346145097148,14.6696649400187,9626400.84674086,0.0,1.0
2008-12-12,21.07,21.19,19.28,19.51,3605300,14.8672361850021,14.9519095757093,13.6041914402867,13.7664821058088,5109468.23301504,0.0,1.0
2008-12-15,20.38,21.76,20.03,21.07,2844100,14.3803641884358,15.3541081815684,14.1334001322065,14.8672361850021,4030687.76565559,0.0,1.0
2008-12-16,21.85,21.88,20.29,20.7,2388700,15.4176132245987,15.4387815722755,14.3168591454054,14.6061598969883,3385290.20281338,0.0,1.0
2008-12-17,22.72,22.97,21.41,21.53,2612100,16.0314953072258,16.2078982045324,15.1071441253391,15.1918175160463,3701894.98001792,0.0,1.0
2008-12-18,22.47,23.57,22.02,23.2,3239400,15.8550924099192,16.6312651580683,15.5375671947672,16.3701888700545,4590910.99049425,0.0,1.0
2008-12-19,22.84,22.91,21.77,22.86,3098700,16.116168697933,16.1655615091788,15.3611642974606,16.1302809297175,4391509.50368727,0.0,1.0
2008-12-22,21.57,23.13,21.1,22.78,5122300,15.2200419796153,16.3207960588087,14.8884045326789,16.0738320025794,7259376.23220621,0.0,1.0
2008-12-23,20.72,21.75,20.56,21.72,3488200,14.6202721287728,15.3470520656761,14.5073742744966,15.3258837179993,4943512.908885,0.0,1.0
2008-12-24,21.96,22.08,20.78,20.78,1059300,15.4952304994137,15.5799038901208,14.6626088241264,14.6626088241264,1501250.8526982,0.0,1.0
2008-12-26,22.26,22.38,21.72,22.06,1506600,15.7069139761816,15.7915873668888,15.3258837179993,15.5657916583363,2135169.01224877,0.0,1.0
2008-12-29,21.61,22.54,21.33,22.16,1591000,15.2482664431844,15.904485221165,15.050695198201,15.636352817259,2254781.56012729,0.0,1.0
2008-12-30,22.21,22.21,21.45,21.73,1935900,15.6716333967203,15.6716333967203,15.1353685889082,15.3329398338916,2743577.38670674,0.0,1.0
2008-12-31,23.07,23.47,22.0,22.26,2258400,16.2784593634551,16.5607039991457,15.5234549629827,15.7069139761816,3200627.70294876,0.0,1.0
2009-01-02,24.36,24.66,22.98,23.29,2356200,17.1886983135572,17.4003817903252,16.2149543204247,16.4336939130849,3339230.86861844,0.0,1.0
2009-01-05,24.58,24.99,23.74,24.17,2720100,17.3439328631871,17.6332336147699,16.7512191282368,17.0546321116042,3854953.69057338,0.0,1.0
2009-01-06,24.54,24.75,23.74,24.5,3206000,17.315708399618,17.4638868333556,16.7512191282368,17.2874839360489,4543576.1670447,0.0,1.0
2009-01-07,23.74,24.07,23.48,23.92,3318100,16.7512191282368,16.9840709526815,16.5677601150379,16.8782292142976,4702445.43976014,0.0,1.0
2009-01-08,22.91,23.03,20.98,21.83,6984600,16.1655615091788,16.250234899886,14.8037311419717,15.4035009928142,9898646.94208997,0.0,1.0
2009-01-09,21.53,22.65,21.03,22.05,4515900,15.1918175160463,15.9821024959799,14.839011721433,15.558735542444,6399979.91664289,0.0,1.0
2009-01-12,21.22,22.35,21.0698,21.44,2763500,14.9730779233861,15.770419019212,14.8670950626842,15.1283124730159,3916460.61685215,0.0,1.0
2009-01-13,20.78,21.81,20.36,21.01,3172200,14.6626088241264,15.3893887610297,14.3662519566513,14.8248994896485,4495674.45948197,0.0,1.0
2009-01-14,19.48,20.18,19.22,19.97,4797100,13.745313758132,14.2392418705905,13.5618547449331,14.0910634368529,6798499.44820027,0.0,1.0
2009-01-15,20.34,21.2,19.07,19.41,4639400,14.3521397248668,14.9589656916015,13.4560130065491,13.6959209468861,6575005.38658362,0.0,1.0
2009-01-16,21.45,21.62,20.16,20.75,4420100,15.1353685889082,15.2553225590767,14.225129638806,14.6414404764496,6264211.17153905,0.0,1.0
2009-01-20,19.8,21.61,19.61,21.38,3031400,13.9711094666844,15.2482664431844,13.8370432647314,15.0859757776623,4296131.25164671,0.0,1.0
2009-01-21,20.45,20.47,19.18,20.17,2991000,14.4297569996817,14.4438692314662,13.533630281364,14.2321857546982,4238875.95621667,0.0,1.0
2009-01-22,20.29,21.04,19.53,20.23,2496900,14.3168591454054,14.8460678373253,13.7805943375933,14.2745224500518,3538632.35542543,0.0,1.0
2009-01-23,19.98,20.33,19.39,19.42,3743100,14.0981195527452,14.3450836089745,13.6818087151016,13.7029770627784,5304759.81000157,0.0,1.0
2009-01-26,20.18,20.83,19.75,20.05,2665900,14.2392418705905,14.6978894035877,13.9358288872231,14.1475123639911,3778140.89323907,0.0,1.0
2009-01-27,18.95,20.05,18.82,19.54,4457900,13.3713396158419,14.1475123639911,13.2796101092425,13.7876504534856,6317781.7202335,0.0,1.0
2009-01-28,20.02,20.62,19.06,19.13,5109500,14.1263440163143,14.5497109698502,13.4489568906568,13.4983497019027,7241235.94058479,0.0,1.0
2009-01-29,18.98,19.8,18.93,19.56,1964100,13.3925079635187,13.9711094666844,13.3572273840574,13.8017626852701,2783542.71668512,0.0,1.0
2009-01-30,17.85,19.24,17.7,19.04,3753300,12.5951668676928,13.5759669767176,12.4893251293088,13.4348446588723,5319215.35488735,0.0,1.0
2009-02-02,18.49,18.88,17.27,17.27,4010300,13.0467582847977,13.3219468045961,12.1859121459414,12.1859121459414,5683438.39759807,0.0,1.0
2009-02-03,18.56,18.76,17.87,18.57,3210800,13.0961510960436,13.2372734138889,12.6092790994773,13.1032072119359,4550378.77640272,0.0,1.0
2009-02-04,18.16,18.79,17.99,18.67,2735000,12.813906460353,13.2584417615657,12.6939524901845,13.1737683708585,3876070.12378891,0.0,1.0
2009-02-05,19.98,20.65,18.55,18.79,5978200,14.0981195527452,14.570879317527,13.0890949801513,13.2584417615657,8472366.51335828,0.0,1.0
2009-02-06,20.96,21.45,19.6,19.65,4260000,14.7896189101872,15.1353685889082,13.8299871488391,13.8652677283005,6037315.80524341,0.0,1.0
2009-02-09,20.97,21.28,20.33,20.95,2187200,14.7966750260794,15.0154146187396,14.3450836089745,14.7825627942949,3099722.3308048,0.0,1.0
2009-02-10,20.3,21.88,19.98,20.79,5128200,14.3239152612977,15.4387815722755,14.0981195527452,14.6696649400187,7267737.77287542,0.0,1.0
2009-02-11,19.97,20.64,19.68,20.01,2837700,14.0910634368529,14.5638232016347,13.8864360759773,14.119287900422,4021617.61984491,0.0,1.0
2009-02-12,20.7,20.87,19.09,19.92,5624800,14.6061598969883,14.7261138671568,13.4701252383336,14.0557828573916,7971524.39937398,0.0,1.0
2009-02-13,22.78,23.49,21.82,22.13,11352600,16.0738320025794,16.5748162309302,15.396444876922,15.6151844695822,16089021.4578888,0.0,1.0
2009-02-17,22.87,23.47,22.12,22.32,5344800,16.1373370456098,16.5607039991457,15.6081283536899,15.7492506715352,7574705.52015609,0.0,1.0
2009-02-18,22.38,23.34,21.99,22.92,5441900,15.7915873668888,16.4689744925462,15.5163988470905,16.1726176250711,7712316.63862773,0.0,1.0
2009-02-19,22.69,23.39,22.35,22.87,4224000,16.010326959549,16.5042550720075,15.770419019212,16.1373370456098,5986296.23505826,0.0,1.0
2009-02-20,22.62,23.25,22.09,22.24,4817800,15.9609341483031,16.4054694495158,15.5869600060131,15.6928017443971,6827835.70105677,0.0,1.0
2009-02-23,21.54,22.93,21.42,22.85,3472300,15.1988736319385,16.1796737409634,15.1142002412314,16.1232248138252,4920979.26538657,0.0,1.0
2009-02-24,22.69,22.93,21.74,21.74,4176800,16.010326959549,16.1796737409634,15.3399959497838,15.3399959497838,5919403.90970439,0.0,1.0
2009-02-25,22.65,23.49,21.92,22.61,3939900,16.1055845240946,16.7028777249881,15.5865082899847,16.0771419907187,5540856.64301692,0.175,1.0
2009-02-26,21.94,23.22,21.79,22.9,2821000,15.6007295566726,16.5108906247009,15.4940700565131,16.2833503576938,3967297.7968859,0.0,1.0
2009-02-27,21.99,22.59,20.98,21.39,3647700,15.6362827233925,16.0629207240307,14.9181087556514,15.2096447227542,5129922.784013,0.0,1.0
2009-03-02,20.75,22.17,20.69,21.35,3796000,14.7545641887401,15.764274123584,14.7119003886762,15.1812021893783,5338483.67138562,0.0,1.0
2009-03-03,20.47,21.23,19.95,21.05,3684800,14.5554664551089,15.0958745892507,14.1857135212224,14.9678831890592,5182098.16446832,0.0,1.0
2009-03-04,20.93,21.35,20.36,20.92,3303900,14.8825555889315,15.1812021893783,14.4772494883252,14.8754449555876,4646421.54949711,0.0,1.0
2009-03-05,18.24,19.3,16.97,19.07,11356500,12.9697952194033,13.7235223538642,12.066744784719,13.5599777869529,15971151.1628269,0.0,1.0
2009-03-06,17.49,18.58,16.95,18.4,4894600,12.4364977186055,13.2115567530983,12.052523518031,13.0835653529068,6883493.72443732,0.0,1.0
2009-03-09,17.11,18.0,16.97,17.34,3340300,12.1662936515346,12.799140019148,12.066744784719,12.3298382184459,4697612.48881175,0.0,1.0
2009-03-10,18.74,18.8564,17.26,17.34,3946200,13.3253268866019,13.4080946587257,12.2729531516941,12.3298382184459,5549716.61328291,0.0,1.0
2009-03-11,19.52,20.05,18.85,19.08,4649400,13.8799562874316,14.2568198546621,13.4035438533855,13.5670884202969,6538658.05630674,0.0,1.0
2009-03-12,20.52,20.55,19.25,19.75,2870500,14.5910196218287,14.6123515218606,13.6879691871444,14.0435008543429,4036911.84897589,0.0,1.0
2009-03-13,21.43,21.55,20.33,20.6,4755000,15.2380872561301,15.3234148562577,14.4559175882933,14.6479046885805,6687168.0340987,0.0,1.0
2009-03-16,21.28,22.08,21.18,21.8,3093600,15.1314277559705,15.7002784234882,15.0603214225308,15.501180689857,4350667.30395116,0.0,1.0
2009-03-17,21.88,21.88,20.96,21.17,2692900,15.5580657566088,15.5580657566088,14.9038874889635,15.0532107891868,3787145.06814393,0.0,1.0
2009-03-18,23.33,23.75,21.66,21.77,5314300,16.5891075914846,16.8877541919314,15.4016318230414,15.4798487898251,7473736.50549122,0.0,1.0
2009-03-19,23.0,24.77,22.77,23.38,4124100,16.3544566911336,17.6130387930164,16.1909121242222,16.6246607582045,5799905.29746086,0.0,1.0
2009-03-20,22.13,23.35,21.65,23.35,3371000,15.7358315902081,16.6033288581725,15.3945211896975,16.6033288581725,4740787.26455241,0.0,1.0
2009-03-23,23.3,23.31,21.25,22.75,3420700,16.5677756914527,16.5748863247967,15.1100958559386,16.1766908575343,4810682.58553973,0.0,1.0
2009-03-24,23.78,24.3,22.91,22.91,3480200,16.9090860919633,17.2788390258498,16.2904609910378,16.2904609910378,4894360.08249639,0.0,1.0
2009-03-25,23.3,25.11,22.39,23.85,6013100,16.5677756914527,17.8548003267115,15.9207080571513,16.9588605253711,8456490.03277369,0.0,1.0
2009-03-26,25.77,25.965,23.41,23.41,5727900,18.3241021274136,18.462759477621,16.6459926582364,16.6459926582364,8055400.58517642,0.0,1.0
2009-03-27,24.94,25.75,24.51,25.4,4870600,17.733919559864,18.3098808607256,17.4281623260732,18.0610086936866,6849741.45675732,0.0,1.0
2009-03-30,24.07,24.45,23.59,23.79,2149300,17.1152944589385,17.3854985260094,16.7739840584279,16.9161967253073,3022656.20519208,0.0,1.0
2009-03-31,23.8,24.36,22.88,24.36,3634300,16.9233073586513,17.3215028259136,16.2691290910059,17.3215028259136,5111077.76789166,0.0,1.0
2009-04-01,24.27,24.4525,22.76,23.0,3211500,17.2575071258179,17.3872761843454,16.1838014908783,16.3544566911336,4516475.31892912,0.0,1.0
2009-04-02,26.33,27.33,24.93,24.93,4484700,18.7222975946759,19.4333609290731,17.72680892652,17.72680892652,6307033.11935279,0.0,1.0
2009-04-03,26.94,27.12,26.18,26.18,2930100,19.1560462286582,19.2840376288497,18.6156380945164,18.6156380945164,4120729.9803812,0.0,1.0
2009-04-06,26.01,26.7,25.76,26.28,3887000,18.4947573276689,18.9853910284029,18.3169914940696,18.6867444279561,5466461.01967226,0.0,1.0
2009-04-07,24.63,25.57,24.52,25.39,2808400,17.5134899262009,18.1818894605341,17.4352729594172,18.0538980603427,3949577.85635389,0.0,1.0
2009-04-08,25.66,26.05,24.73,24.73,4707000,18.2458851606299,18.5231998610447,17.5845962596406,17.5845962596406,6619663.49873871,0.0,1.0
2009-04-09,24.76,24.93,22.77,23.28,10870000,17.6059281596725,17.72680892652,16.1909121242222,16.5535544247648,15286964.5700637,0.0,1.0
2009-04-13,24.02,24.5,23.55,24.45,3272100,17.0797412922186,17.4210516927292,16.745541525052,17.3854985260094,4601699.79482111,0.0,1.0
2009-04-14,22.71,23.67,22.51,23.28,3987100,16.1482483241584,16.8308691251796,16.006035657279,16.5535544247648,5607236.10278758,0.0,1.0
2009-04-15,22.94,23.11,22.2,22.53,2718400,16.3117928910697,16.4326736579172,15.7856060236159,16.0202569239669,3823006.85255393,0.0,1.0
2009-04-16,23.4,23.68,22.31,22.82,3400700,16.6388820248924,16.8379797585236,15.8638229903996,16.2264652909421,4782555.69580641,0.0,1.0
2009-04-17,23.86,23.99,22.79,23.17,2804000,16.9659711587151,17.0584093921867,16.2051333909102,16.4753374579811,3943389.94061256,0.0,1.0
2009-04-20,23.04,23.6,22.78,23.6,3081900,16.3828992245094,16.7810946917718,16.1980227575662,16.7810946917718,4334213.07345717,0.0,1.0
2009-04-21,23.42,23.68,22.5,22.77,2903000,16.6531032915803,16.8379797585236,15.998925023935,16.1909121242222,4082618.04479255,0.0,1.0
2009-04-22,24.04,25.39,22.79,23.2,4392800,17.0939625589066,18.0538980603427,16.2051333909102,16.496669358013,6177790.06102812,0.0,1.0
2009-04-23,23.85,24.7,22.92,23.98,3123400,16.9588605253711,17.5632643596086,16.2975716243818,17.0512987588427,4392576.36965382,0.0,1.0
2009-04-24,25.36,25.77,23.91,24.14,3912300,18.0325661603107,18.3241021274136,17.0015243254349,17.1650688923463,5502041.53518495,0.0,1.0
2009-04-27,25.08,25.57,24.41,24.72,3995100,17.8334684266795,18.1818894605341,17.3570559926335,17.5774856262966,5618486.85868093,0.0,1.0
2009-04-28,25.79,25.98,24.41,24.77,4794000,18.3383233941015,18.473425427637,17.3570559926335,17.6130387930164,6742015.46907869,0.0,1.0
2009-04-29,26.77,27.35,25.92,25.95,4841000,19.0351654618107,19.447582195761,18.4307616275731,18.452093527605,6808113.659952,0.0,1.0
2009-04-30,27.06,28.06,26.77,27.3,3493800,19.2413738287858,19.9524371631829,19.0351654618107,19.4120290290411,4913486.36751506,0.0,1.0
2009-05-01,25.92,27.23,25.64,27.07,3253700,18.4307616275731,19.3622545956333,18.2316638939419,19.2484844621298,4575823.05626645,0.0,1.0
2009-05-04,26.51,26.9,25.96,26.18,3446000,18.8502889948674,19.1276036952823,18.459204160949,18.6156380945164,4846263.1010524,0.0,1.0
2009-05-05,26.12,26.78,25.87,26.51,3125200,18.5729742944525,19.0422760951546,18.3952084608533,18.8502889948674,4395107.78972983,0.0,1.0
2009-05-06,26.0,27.33,25.51,26.63,4615300,18.4876466943249,19.4333609290731,18.1392256604703,18.9356165949951,6490701.70931141,0.0,1.0
2009-05-07,26.58,29.24,25.82,28.3,10442000,18.9000634282752,20.7914918977715,18.3596552941334,20.1230923634382,14685049.1297705,0.0,1.0
2009-05-08,26.53,27.05,25.44,27.05,4448500,18.8645102615554,19.2342631954419,18.0894512270625,19.2342631954419,6256123.44893544,0.0,1.0
2009-05-11,25.43,26.0,25.16,25.9,2809300,18.0823405937185,18.4876466943249,17.8903534934313,18.4165403608852,3950843.56639191,0.0,1.0
2009-05-12,25.61,26.59,25.0,26.38,3274500,18.21033199391,18.9071740616192,17.7765833599278,18.7578507613958,4605075.02158911,0.0,1.0
2009-05-13,25.51,26.49,25.16,25.23,4374300,18.1392256604703,18.8360677281795,17.8903534934313,17.9401279268391,6151772.68802481,0.0,1.0
2009-05-14,27.25,27.38,25.46,25.95,6154300,19.3764758623213,19.4689140957929,18.1036724937505,18.452093527605,8655065.87429098,0.0,1.0
2009-05-15,26.1,27.4,25.52,26.72,11863000,18.5587530277646,19.4831353624808,18.1463362938143,18.9996122950908,16683464.6453234,0.0,1.0
2009-05-18,26.07,26.8399,25.77,26.52,5541300,18.5374211277327,19.084868788885,18.3241021274136,18.8573996282114,7792976.70396449,0.0,1.0
2009-05-19,26.55,26.83,25.87,26.13,4434400,18.8787315282433,19.0778292618745,18.3952084608533,18.5800849277965,6236293.99167346,0.0,1.0
2009-05-20,26.7,27.78,26.49,26.75,4184100,18.9853910284029,19.7533394295518,18.8360677281795,19.0209441951227,5884285.96666085,0.0,1.0
2009-05-21,25.95,26.94,25.6,26.29,3139200,18.452093527605,19.1560462286582,18.2032213605661,18.6938550613001,4414796.61254315,0.0,1.0
2009-05-22,26.48,27.03,25.52,26.07,2801800,18.8289570948355,19.2200419287539,18.1463362938143,18.5374211277327,3940295.9827419,0.0,1.0
2009-05-26,27.79,27.94,26.13,26.21,3320500,19.7604500628957,19.8671095630553,18.5800849277965,18.6369699945483,4669766.86797577,0.0,1.0
2009-05-27,28.62,29.59,27.45,27.72,5297300,20.4750687139648,21.1690175837253,19.6380376030166,19.83119862862,7404552.73278751,0.175,1.0
2009-05-28,28.06,29.26,27.75,28.52,4525800,20.0744384386392,20.9329318857656,19.8526609647982,20.4035275933709,6326151.95628898,0.0,1.0
2009-05-29,30.11,30.4055,28.51,28.53,6761400,21.5410314108134,21.7524354221683,20.3963734813116,20.4106817054303,9451068.06249778,0.0,1.0
2009-06-01,32.24,32.83,30.75,30.96,5365800,23.0648572794628,23.4869498909666,21.9988945826142,22.1491309358613,7500301.86200351,0.0,1.0
2009-06-02,32.26,32.75,31.52,31.84,5049000,23.0791655035816,23.4297169944915,22.549761211187,22.7786927970873,7057479.61184831,0.0,1.0
2009-06-03,31.7,32.48,31.21,31.99,5117700,22.6785352282559,23.2365559688881,22.327983737346,22.8860044779781,7153508.30056569,0.0,1.0
2009-06-04,27.95,29.04,27.52,28.85,12938400,19.9957432059859,20.7755414204591,19.6881163874323,20.6396132913307,18085263.2620199,0.0,1.0
2009-06-05,27.31,28.5,26.99,28.35,5948800,19.5378800341852,20.3892193692522,19.3089484482848,20.2819076883614,8315217.80846963,0.0,1.0
2009-06-08,27.72,27.93,26.63,27.21,4037700,19.83119862862,19.9814349818671,19.0514004141469,19.4663389135913,5643886.99321845,0.0,1.0
2009-06-09,27.89,28.29,27.6,27.83,2558200,19.9528185336296,20.2389830160051,19.7453492839074,19.9098938612733,3575845.58190342,0.0,1.0
2009-06-10,27.29,28.25,27.04,28.11,3037100,19.5235718100664,20.2103665677675,19.3447190085817,20.1102089989361,4245250.80791137,0.0,1.0
2009-06-11,26.6,27.51,26.59,27.34,2476400,19.0299380779687,19.6809622753729,19.0227839659093,19.5593423703633,3461505.74584693,0.0,1.0
2009-06-12,27.58,27.65,26.07,26.47,3522000,19.7310410597886,19.7811198442043,18.6507701388212,18.9369346211967,4923042.81896014,0.0,1.0
2009-06-15,27.05,27.44,26.5,26.92,3083300,19.3518731206411,19.6308834909572,18.9583969573748,19.2588696638691,4309829.05272567,0.0,1.0
2009-06-16,25.8,27.15,25.25,27.1,4736100,18.4576091132178,19.423414241235,18.0641329499515,19.387643680938,6620108.77196964,0.0,1.0
2009-06-17,26.97,27.16,25.17,25.62,7108500,19.294640224166,19.4305683532944,18.0069000534764,18.3288350961488,9936243.57710908,0.0,1.0
2009-06-18,26.49,27.82,26.18,27.45,4129200,18.9512428453154,19.9027397492139,18.7294653714745,19.6380376030166,5771785.46509093,0.0,1.0
2009-06-19,26.01,26.86,25.86,26.8,4872500,18.6078454664649,19.2159449915128,18.5005337855741,19.1730203191564,6810768.35189758,0.0,1.0
2009-06-22,25.67,26.07,25.24,25.43,3634400,18.3646056564457,18.6507701388212,18.0569788378921,18.1929069670204,5080155.25872481,0.0,1.0
2009-06-23,25.17,25.77,24.86,25.74,2697000,18.0069000534764,18.4361467770396,17.7851225796354,18.4146844408614,3769859.87584767,0.0,1.0
2009-06-24,25.99,26.52,25.39,25.63,3598900,18.5935372423461,18.9727051814936,18.1642905187829,18.3359892082082,5030533.4472333,0.0,1.0
2009-06-25,26.1,26.79,25.85,25.91,4308800,18.6722324749994,19.165866207097,18.4933796735147,18.536304345871,6022829.89731273,0.0,1.0
2009-06-26,26.16,26.73,26.04,26.04,2346600,18.7151571473557,19.1229415347407,18.629307802643,18.629307802643,3280071.6294639,0.0,1.0
2009-06-29,26.06,26.64,25.89,26.43,2353700,18.6436160267618,19.0585545262062,18.5219961217522,18.9083181729591,3289995.99176221,0.0,1.0
2009-06-30,25.39,26.62,25.37,25.96,3449700,18.1642905187829,19.0442463020875,18.1499822946641,18.5720749061679,4821982.05921829,0.0,1.0
2009-07-01,25.43,26.4537,25.39,25.76,5002400,18.1929069670204,18.9252734185399,18.1642905187829,18.4289926649802,6992342.24803132,0.0,1.0
2009-07-02,24.07,25.1116,23.89,25.1,3082100,17.2199477269439,17.9651200390496,17.0911737098749,17.9568212690607,4308151.6957175,0.0,1.0
2009-07-06,23.5,24.2,22.84,23.79,4104400,16.8121633395588,17.3129511837159,16.3399919436393,17.019632589281,5737120.08692221,0.0,1.0
2009-07-07,23.36,23.75,22.99,23.31,3285800,16.7120057707274,16.9910161410435,16.4473036245301,16.6762352104305,4592883.04785328,0.0,1.0
2009-07-08,24.0,24.14,23.39,23.53,4880400,17.1698689425281,17.2700265113596,16.7334681069056,16.833625675737,6821810.95220135,0.0,1.0
2009-07-09,23.0,24.63,22.83,24.15,6730700,16.4544577365895,17.6205780022695,16.3328378315799,17.2771806234189,9408155.6790389,0.0,1.0
2009-07-10,23.14,23.51,22.7,22.7,3399800,16.5546153054209,16.8193174516182,16.2398343748079,16.2398343748079,4752231.96362882,0.0,1.0
2009-07-13,23.93,24.07,22.7,23.14,3723200,17.1197901581124,17.2199477269439,16.2398343748079,16.5546153054209,5204279.67732892,0.0,1.0
2009-07-14,24.52,24.58,23.75,24.06,3416400,17.5418827696163,17.5848074419726,16.9910161410435,17.2127936148845,4775435.40224174,0.0,1.0
2009-07-15,25.08,25.15,24.65,25.0,3742800,17.9425130449419,17.9925918293576,17.6348862263883,17.8852801484668,5231676.50846225,0.0,1.0
2009-07-16,25.34,25.46,24.52,25.05,2911500,18.128519958486,18.2143693031986,17.5418827696163,17.9210507087638,4069687.44105691,0.0,1.0
2009-07-17,25.08,25.41,24.81,25.38,2439900,17.9425130449419,18.1785987429017,17.7493520193385,18.1571364067235,3410486.13684863,0.0,1.0
2009-07-20,26.12,26.2,24.97,25.27,3834800,18.6865406991181,18.7437735955932,17.8638178122887,18.0784411740703,5360273.87908813,0.0,1.0
2009-07-21,26.46,26.49,25.48,26.29,3737600,18.9297805091373,18.9512428453154,18.2286775273174,18.8081606041277,5224407.96142687,0.0,1.0
2009-07-22,26.73,27.28,26.02,26.06,4210100,19.1229415347407,19.516417698007,18.6149995785243,18.6436160267618,5884867.28339129,0.0,1.0
2009-07-23,27.39,28.0,26.27,26.71,3372500,19.5951129306602,20.0315137662828,18.7938523800089,19.108633310622,4714072.09169311,0.0,1.0
2009-07-24,28.15,28.22,27.04,27.18,2197800,20.1388254471736,20.1889042315893,19.3447190085817,19.4448765774131,3072079.36045163,0.0,1.0
2009-07-27,28.31,28.39,27.2,28.18,2620400,20.2532912401238,20.3105241365989,19.4591848015319,20.1602877833518,3662788.58682657,0.0,1.0
2009-07-28,28.08,28.24,27.71,27.86,2568600,20.0887466627579,20.2032124557081,19.8240445165606,19.9313561974514,3590382.67597418,0.0,1.0
2009-07-29,28.31,28.67,27.55,27.69,2456500,20.2532912401238,20.5108392742618,19.7095787236104,19.8097362924419,3433689.57546156,0.0,1.0
2009-07-30,29.13,29.89,28.3801,28.56,3393700,20.8399284289935,21.3836409455069,20.3034415656601,20.4321440416085,4743705.39883733,0.0,1.0
2009-07-31,28.59,29.58,28.34,29.11,2152900,20.4536063777867,21.1618634716659,20.274753576302,20.8256202048748,3009318.25239616,0.0,1.0
2009-08-03,30.06,30.16,28.98,29.52,4492000,21.5052608505165,21.5768019711104,20.7326167481027,21.1189387993096,6278906.40055905,0.0,1.0
2009-08-04,29.36,29.96,29.02,29.9,3313500,21.0044730063594,21.4337197299226,20.7612331963403,21.3907950575663,4631602.03879173,0.0,1.0
2009-08-05,30.01,30.05,28.77,29.28,2767300,21.4694902902196,21.4981067384571,20.5823803948556,20.9472401098843,3868125.04057592,0.0,1.0
2009-08-06,30.94,31.97,29.26,29.26,5186700,22.1348227117425,22.8716962538594,20.9329318857656,20.9329318857656,7249956.3285351,0.0,1.0
2009-08-07,32.81,32.86,31.28,31.37,3954800,23.4726416668479,23.5084122271448,22.3780625217617,22.4424495302962,5528009.57990447,0.0,1.0
2009-08-10,32.28,32.65,31.742,32.58,2700500,23.0934737277004,23.3581758738977,22.7085824989054,23.308097089482,3774752.16712148,0.0,1.0
2009-08-11,31.68,32.14,31.24,32.01,2358800,22.6642270041372,22.9933161588689,22.3494460735241,22.9003127020969,3297124.7590469,0.0,1.0
2009-08-12,32.08,32.46,31.36,31.69,2277600,22.9503914865126,23.2222477447693,22.4352954182368,22.6713811161965,3183623.6014945,0.0,1.0
2009-08-13,32.96,33.18,30.95,32.02,4348600,23.5799533477387,23.7373438130452,22.1419768238019,22.9074668141563,6078462.23808349,0.0,1.0
2009-08-14,34.25,34.95,33.37,34.2,11138800,24.5028338033995,25.0036216475566,23.8732719421735,24.4670632431026,15569786.8687772,0.0,1.0
2009-08-17,31.54,32.91,31.41,32.81,5242800,22.5640694353057,23.5441827874417,22.4710659785337,23.4726416668479,7328372.76866675,0.0,1.0
2009-08-18,31.47,32.16,31.25,31.67,3121900,22.51399065089,23.0076243829877,22.3566001855835,22.6570728920778,4363784.03648827,0.0,1.0
2009-08-19,31.36,31.57,30.16,30.28,3956700,22.4352954182368,22.5855317714839,21.5768019711104,21.662651315823,5530665.3951674,0.0,1.0
2009-08-20,32.04,32.12,31.42,31.47,2940100,22.9217750382751,22.9790079347502,22.4782200905931,22.51399065089,4109664.44975148,0.0,1.0
2009-08-21,32.55,32.75,32.05,32.26,2164200,23.2866347533038,23.4297169944915,22.9289291503345,23.0791655035816,3025113.36422304,0.0,1.0
2009-08-24,32.03,32.91,31.92,32.85,2278000,22.9146209262157,23.5441827874417,22.8359256935624,23.5012581150854,3184182.72049722,0.0,1.0
2009-08-25,32.03,32.03,32.03,32.03,2752700,22.9146209262157,22.9146209262157,22.9146209262157,22.9146209262157,3847717.1969766,0.0,1.0
2009-08-26,33.43,33.6,32.75,32.99,2416400,24.0413935755691,24.1636501387712,23.5523673227606,23.7249648237519,3360048.64884742,0.175,1.0
2009-08-27,33.43,33.76,32.88,33.12,2013900,24.0413935755691,24.278715139432,23.6458576357976,23.8184551367888,2800364.99499827,0.0,1.0
2009-08-28,33.74,33.92,33.0,33.82,2616400,24.2643320143494,24.3937801400928,23.7321563862932,24.3218645146798,3638152.32777868,0.0,1.0
2009-08-31,32.29,33.17,32.11,32.99,3762000,23.2215554458608,23.8544129494953,23.0921073201174,23.7249648237519,5231130.2006969,0.0,1.0
2009-09-01,31.66,32.77,31.22,32.26,4986100,22.7684870057588,23.5667504478432,22.4520582539416,23.1999807582369,6933263.76759566,0.0,1.0
2009-09-02,32.09,32.37,31.35,31.71,4001000,23.0777241950348,23.2790879461912,22.5455485669785,22.8044448184653,5563464.09701975,0.0,1.0
2009-09-03,30.98,31.83,30.55,31.3,5806300,22.2794607529504,22.8907435689609,21.9702235636744,22.509590754272,8073766.95489271,0.0,1.0
2009-09-04,30.17,30.25,28.76,29.71,6896100,21.696944187105,21.7544766874354,20.6829338687816,21.3661323102051,9589153.90138913,0.0,1.0
2009-09-08,30.19,30.62,29.67,30.45,3696900,21.7113273121876,22.0205645014635,21.3373660600399,21.8983079382614,5140607.45320478,0.0,1.0
2009-09-09,30.61,30.99,29.89,30.03,3109300,22.0133729389222,22.2866523154917,21.4955804359486,21.5962623115268,4323538.84450476,0.0,1.0
2009-09-10,30.62,30.99,30.1,30.42,2596200,22.0205645014635,22.2866523154917,21.6466032493159,21.8767332506375,3610063.85620662,0.0,1.0
2009-09-11,31.33,31.561,30.63,30.65,4638100,22.5311654418959,22.6972905366,22.0277560640048,22.0421391890874,6449363.36625526,0.0,1.0
2009-09-14,31.5,31.65,30.69,31.37,2999400,22.653422005098,22.7612954432175,22.0709054392526,22.5599316920611,4170720.87293203,0.0,1.0
2009-09-15,31.5,31.81,30.8,31.5,2942000,22.653422005098,22.8763604438783,22.1500126272069,22.653422005098,4090905.11707876,0.0,1.0
2009-09-16,33.0,33.05,31.47,31.48,4384000,23.7321563862932,23.7681141989997,22.6318473174741,22.6390388800154,6096032.64217309,0.0,1.0
2009-09-17,34.02,34.35,33.01,33.01,5173800,24.4656957655059,24.7030173293688,23.7393479488345,23.7393479488345,7194264.07027262,0.0,1.0
2009-09-18,34.34,34.46,33.36,34.17,3637200,24.6958257668275,24.7821245173231,23.99105263778,24.5735692036254,5057593.5050438,0.0,1.0
2009-09-21,33.37,33.64,32.8,33.06,4388500,23.9982442003213,24.1924163889364,23.5883251354671,23.775305761541,6102289.97494906,0.0,1.0
2009-09-22,33.53,33.8,33.065,33.67,3409900,24.1133092009821,24.3074813895972,23.7789015428116,24.2139910765603,4741528.67393843,0.0,1.0
2009-09-23,33.0,33.95,32.93,33.26,3045100,23.7321563862932,24.4153548277168,23.6818154485041,23.919137012367,4234267.56356781,0.0,1.0
2009-09-24,32.56,33.47,32.23,33.21,4262100,23.4157276344759,24.0701598257343,23.178406070613,23.8831791996605,5926528.44986451,0.0,1.0
2009-09-25,31.8,32.43,31.62,32.06,3752300,22.869168881337,23.322237321439,22.7397207555936,23.0561495074109,5217642.17226875,0.0,1.0
2009-09-28,32.67,32.92,31.69,31.69,3092100,23.4948348224302,23.6746238859628,22.7900616933827,22.7900616933827,4299621.92811667,0.0,1.0
2009-09-29,33.27,33.45,32.64,32.69,3754200,23.9263285749083,24.0557767006517,23.4732601348063,23.5092179475128,5220284.15721858,0.0,1.0
2009-09-30,32.88,33.54,32.63,33.53,3880500,23.6458576357976,24.1205007635234,23.466068572265,24.1133092009821,5395906.63046366,0.0,1.0
2009-10-01,31.7,32.83,31.62,32.68,3680100,22.797253255924,23.609899823091,22.7397207555936,23.5020263849715,5117246.74417456,0.0,1.0
2009-10-02,30.62,31.65,30.52,31.1,4255500,22.0205645014635,22.7612954432175,21.9486488760505,22.365759503446,5917351.02845978,0.0,1.0
2009-10-05,30.6,30.92,30.01,30.92,7083000,22.0061813763809,22.2363113777026,21.5818791864442,22.2363113777026,9849041.7893504,0.0,1.0
2009-10-06,31.56,31.62,30.92,31.13,8518300,22.6965713803458,22.7397207555936,22.2363113777026,22.3873341910699,11844852.8412005,0.0,1.0
2009-10-07,32.66,33.01,32.13,32.39,5756700,23.4876432598889,23.7393479488345,23.1064904452,23.2934710712738,8004797.24251778,0.0,1.0
2009-10-08,34.46,35.2,33.64,33.64,10538900,24.7821245173231,25.3143001453794,24.1924163889364,24.1924163889364,14654534.309443,0.0,1.0
2009-10-09,34.82,34.86,33.97,34.1,4388800,25.0410207688099,25.0697870189751,24.4297379527993,24.5232282658363,6102707.13046746,0.0,1.0
2009-10-12,35.63,36.24,35.22,35.65,5371400,25.6235373346553,26.0622226496747,25.328683270462,25.6379204597379,7469030.50505671,0.0,1.0
2009-10-13,36.36,36.49,35.23,35.58,4555400,26.1485214001703,26.2420117132072,25.3358748330033,25.5875795219488,6334367.49501719,0.0,1.0
2009-10-14,36.97,37.1,36.27,36.95,3888000,26.5872067151896,26.6806970282266,26.0837973372986,26.572823590107,5406335.5184236,0.0,1.0
2009-10-15,37.4,37.55,36.44,36.67,3006000,26.8964439044656,27.0043173425851,26.2060539005007,26.3714598389506,4179898.29433676,0.0,1.0
2009-10-16,37.59,37.8,36.53,37.03,3642100,27.0330835927503,27.1841064061176,26.2707779633724,26.6303560904374,5064407.04517762,0.0,1.0
2009-10-19,37.58,37.77,36.62,36.78,3880100,27.025892030209,27.1625317184937,26.3355020262441,26.4505670269049,5395350.42310581,0.0,1.0
2009-10-20,37.05,37.6,36.72,37.6,2755400,26.64473921552,27.0402751552916,26.4074176516571,27.0402751552916,3831434.3846359,0.0,1.0
2009-10-21,36.34,37.66,36.28,37.06,3331100,26.1341382750877,27.0834245305394,26.0909888998399,26.6519307780613,4631955.82443951,0.0,1.0
2009-10-22,36.93,37.67,36.47,36.58,4599500,26.5584404650244,27.0906160930807,26.2276285881246,26.3067357760789,6395689.35622154,0.0,1.0
2009-10-23,36.27,37.4,36.2,37.19,3821200,26.0837973372986,26.8964439044656,26.0334563995095,26.7454210910983,5313448.88966055,0.0,1.0
2009-10-26,36.14,37.16,36.05,36.28,3170000,25.9903070242617,26.7238464034744,25.9255829613899,26.0909888998399,4407943.31106038,0.0,1.0
2009-10-27,34.73,36.09,34.63,36.05,4903100,24.9762967059382,25.9543492115552,24.9043810805252,25.9255829613899,6817850.74083918,0.0,1.0
2009-10-28,32.94,35.18,32.67,34.65,5462300,23.6890070110454,25.2999170202968,23.4948348224302,24.9187642056078,7595428.62713095,0.0,1.0
2009-10-29,34.23,34.61,33.34,33.34,3082700,24.6167185788732,24.8899979554426,23.9766695126974,23.9766695126974,4286551.05520689,0.0,1.0
2009-10-30,32.82,34.31,32.625,34.31,4109900,23.6027082605497,24.6742510792036,23.4624727909944,24.6742510792036,5714891.55019783,0.0,1.0
2009-11-02,32.98,33.61,32.31,32.97,4073300,23.7177732612106,24.1708417013125,23.2359385709434,23.7105816986693,5663998.57695339,0.0,1.0
2009-11-03,33.6,33.62,32.04,32.66,2999700,24.1636501387712,24.1780332638538,23.0417663823283,23.4876432598889,4171138.02845043,0.0,1.0
2009-11-04,33.81,34.34,33.5,33.8,3376700,24.3146729521385,24.6958257668275,24.0917345133582,24.3074813895972,4695363.46323585,0.0,1.0
2009-11-05,35.12,35.18,32.93,33.12,7350800,25.256767645049,25.2999170202968,23.6818154485041,23.8184551367888,10221422.6154393,0.0,1.0
2009-11-06,35.01,35.4,34.23,34.47,3569200,25.1776604570946,25.4581313962054,24.6167185788732,24.7893160798644,4963038.25420718,0.0,1.0
2009-11-09,37.59,37.8,36.99,37.49,6640200,27.0330835927503,27.1841064061176,26.6015898402722,26.9611679673373,9233320.24419659,0.0,1.0
2009-11-10,37.53,37.92,37.05,37.63,3128500,26.9899342175025,27.2704051566132,26.64473921552,27.0618498429155,4350236.79768215,0.0,1.0
2009-11-11,37.59,38.29,37.16,37.67,3344000,27.0330835927503,27.5364929706414,26.7238464034744,27.0906160930807,4649893.51173058,0.0,1.0
2009-11-12,36.76,37.7,36.45,37.42,3781300,26.4361839018223,27.1121907807046,26.213245463042,26.9108270295482,5257967.20571377,0.0,1.0
2009-11-13,40.68,40.95,38.25,39.17,13612000,29.2552764180123,29.4494486066274,27.5077267204762,28.1693504742759,18927736.3880612,0.0,1.0
2009-11-16,41.84,42.31,40.77,40.77,5954200,30.0894976728032,30.4275011122444,29.320000480884,29.320000480884,8279424.62546239,0.0,1.0
2009-11-17,41.27,41.92,40.8,41.48,4094600,29.6795786079491,30.1470301731336,29.3415751685079,29.8306014213164,5693616.61875957,0.0,1.0
2009-11-18,40.71,41.44,40.47,41.15,3043200,29.2768511056362,29.8018351711512,29.104253604645,29.5932798574534,4231625.57861797,0.0,1.0
2009-11-19,40.11,40.45,39.76,40.43,3153500,28.8453573531581,29.0898704795624,28.5936526642126,29.0754873544798,4384999.75754857,0.0,1.0
2009-11-20,39.73,40.78,39.22,39.9,3582200,28.5720779765887,29.3271920434253,28.2053082869824,28.6943345397908,4981114.9933377,0.0,1.0
2009-11-23,39.73,39.73,39.73,39.73,3216300,28.5720779765887,28.5720779765887,28.5720779765887,28.5720779765887,4472324.31273297,0.0,1.0
2009-11-24,39.42,39.85,38.78,39.35,4296900,28.4749918822811,28.7856018901295,28.012688614786,28.4244274623989,5948510.84419101,0.175,1.0
2009-11-25,40.81,40.83,39.81,40.06,4126900,29.4790567913722,29.4935037684815,28.756707935911,28.9372951497763,5713167.49351669,0.0,1.0
2009-11-27,39.97,40.91,39.63,39.74,2756400,28.8722837527848,29.5512916769183,28.626685141928,28.7061435160287,3815884.77528639,0.0,1.0
2009-11-30,39.93,40.78,39.35,40.78,4838100,28.8433897985664,29.4573863257084,28.4244274623989,29.4573863257084,6697733.32292593,0.0,1.0
2009-12-01,40.06,40.29,39.36,40.23,4641000,28.9372951497763,29.1034353865324,28.4316509509535,29.0600944552047,6424873.47340884,0.0,1.0
2009-12-02,39.9,40.25,39.54,40.0,5114100,28.8217193329025,29.0745414323139,28.5616737449365,28.8939542184486,7079820.17460895,0.0,1.0
2009-12-03,36.21,38.91,36.08,38.35,13448200,26.1562520562506,28.1065939659959,26.0623467050407,27.7020786069376,18617320.2855197,0.0,1.0
2009-12-04,36.13,37.21,35.82,36.84,7318200,26.0984641478137,26.8786009117119,25.8745360026208,26.6113318351912,10131115.934734,0.0,1.0
2009-12-07,35.64,36.32,35.33,36.25,4985600,25.7445132086377,26.2357104303514,25.5205850634448,26.1851460104691,6901928.2889522,0.0,1.0
2009-12-08,34.68,35.54,34.61,35.54,5350800,25.051058307395,25.6722783230916,25.0004938875127,25.6722783230916,7407501.18110665,0.0,1.0
2009-12-09,34.73,34.86,33.82,34.86,4513600,25.087175750168,25.181081101378,24.4298382916983,25.181081101378,6248504.39766821,0.0,1.0
2009-12-10,35.2,35.61,34.81,34.87,3761100,25.4266797122348,25.7228427429739,25.1449636586049,25.1883045899326,5206763.9777716,0.0,1.0
2009-12-11,35.23,35.77,34.79,35.77,2276300,25.4483501778986,25.8384185598477,25.1305166814957,25.8384185598477,3151247.4655291,0.0,1.0
2009-12-14,35.85,35.95,35.192,35.7,2295700,25.8962064682846,25.9684413538307,25.4209009213911,25.7878541399654,3178104.29495899,0.0,1.0
2009-12-15,35.36,35.72,34.98,35.25,2224500,25.5422555291086,25.8023011170746,25.2677629640333,25.4627971550079,3079536.96220598,0.0,1.0
2009-12-16,35.61,35.91,35.41,35.54,1929000,25.7228427429739,25.9395473996123,25.5783729718817,25.6722783230916,2670454.84382798,0.0,1.0
2009-12-17,35.53,35.84,34.9,34.97,3172000,25.665054834537,25.88898297973,25.2099750555964,25.2605394754787,4391230.04905254,0.0,1.0
2009-12-18,34.73,35.746,34.19,35.6,3334800,25.087175750168,25.8210821873166,24.697107368219,25.7156192544193,4616605.91663948,0.0,1.0
2009-12-21,35.25,35.47,34.91,35.08,1469800,25.4627971550079,25.6217139032093,25.2171985441511,25.3399978495795,2034750.92247712,0.0,1.0
2009-12-22,35.25,35.52,35.08,35.2,1459900,25.4627971550079,25.6578313459824,25.3399978495795,25.4266797122348,2021045.63323196,0.0,1.0
2009-12-23,35.29,35.57,34.78,35.27,1229700,25.4916911092263,25.6939487887555,25.1232931929411,25.4772441321171,1702363.04896592,0.0,1.0
2009-12-24,35.1,35.48,35.02,35.45,365100,25.3544448266887,25.6289373917639,25.2966569182518,25.6072669261001,505434.45488937,0.0,1.0
2009-12-28,35.58,35.8,35.11,35.19,1832800,25.7011722773101,25.8600890255115,25.3616683152433,25.4194562236802,2537278.19479933,0.0,1.0
2009-12-29,35.51,35.9837,35.24,35.67,1367000,25.6506078574278,25.9927845102598,25.4555736664533,25.7661836743016,1892437.41395171,0.0,1.0
2009-12-30,35.36,35.67,35.1,35.38,865400,25.5422555291086,25.7661836743016,25.3544448266887,25.5567025062178,1198036.09219737,0.0,1.0
2009-12-31,34.85,35.64,34.78,35.4,1012400,25.1738576128234,25.7445132086377,25.1232931929411,25.571149483327,1401538.8718981,0.0,1.0
2010-01-04,35.1,35.414,34.465,35.23,3279000,25.3544448266887,25.5812623673035,24.8957533034708,25.4483501778986,4539357.92271225,0.0,1.0
2010-01-05,35.46,35.79,34.94,35.0,2126100,25.6144904146547,25.8528655369569,25.2388690098149,25.2822099411426,2943314.69334508,0.0,1.0
2010-01-06,36.21,36.24,35.01,35.43,4121800,26.1562520562506,26.1779225219145,25.2894334296972,25.5928199489909,5706107.19299646,0.0,1.0
2010-01-07,32.67,35.28,32.59,34.87,14295200,23.5991371079179,25.4844676206717,23.541349199481,25.1883045899326,19789883.9209382,0.0,1.0
2010-01-08,33.58,33.58,31.53,32.3,7468700,24.2564745663876,24.2564745663876,22.7756594126921,23.3318680313973,10339464.0187133,0.0,1.0
2010-01-11,32.48,33.62,32.03,33.48,5793600,23.4618908253803,24.2853685206061,23.1368338404228,24.1842396808415,8020501.3909807,0.0,1.0
2010-01-12,32.41,32.41,31.83,32.12,3624600,23.411326405498,23.411326405498,22.9923640693305,23.2018452374143,5017797.11090663,0.0,1.0
2010-01-13,32.86,33.18,32.44,32.62,3673200,23.7363833904556,23.9675350242032,23.4329968711618,23.5630196651449,5085077.62174645,0.0,1.0
2010-01-14,32.97,33.15,32.57,32.7,2611600,23.8158417645563,23.9458645585393,23.5269022223718,23.6208075735818,3615427.61541791,0.0,1.0
2010-01-15,32.58,33.1,32.36,33.1,2755400,23.5341257109264,23.9097471157663,23.375208962725,23.9097471157663,3814500.40263536,0.0,1.0
2010-01-19,32.21,32.56,32.0699,32.51,2526900,23.2668566344058,23.5196787338172,23.1656555597557,23.4835612910441,3498171.25187605,0.0,1.0
2010-01-20,31.68,32.33,31.25,32.25,3403300,22.8840117410113,23.3535384970611,22.573401733163,23.2957505886242,4711435.44323471,0.0,1.0
2010-01-21,30.68,31.9,30.61,31.55,4312400,22.1616628855501,23.0429284892128,22.1110984656678,22.7901063898014,5969968.62028189,0.0,1.0
2010-01-22,29.98,30.77,29.88,30.5,4637300,21.6560186867273,22.2266742825416,21.5837838011811,22.0316400915671,6419751.29460003,0.0,1.0
2010-01-25,30.45,30.75,30.16,30.66,3296400,21.995522648794,22.2122273054324,21.7860414807103,22.1472159084409,4563446.0068401,0.0,1.0
2010-01-26,31.05,31.5,30.14,30.38,4252500,22.4289319620708,22.7539889470283,21.7715945036011,21.9449582289117,5887044.69848546,0.0,1.0
2010-01-27,31.18,31.24,30.36,30.77,3942900,22.5228373132807,22.5661782446084,21.9305112518025,22.2266742825416,5458442.92572801,0.0,1.0
2010-01-28,31.21,31.84,30.75,31.46,3469100,22.5445077789446,22.9995875578851,22.2122273054324,22.7250949928099,4802527.16367217,0.0,1.0
2010-01-29,31.54,32.36,31.5,31.72,4386100,22.7828829012468,23.375208962725,22.7539889470283,22.9129056952298,6071996.88466245,0.0,1.0
2010-02-01,32.07,32.07,31.31,31.8,2780200,23.1657277946412,23.1657277946412,22.6167426644907,22.9706936036667,3848832.84438079,0.0,1.0
2010-02-02,32.62,32.72,32.01,32.29,3759200,23.5630196651449,23.635254550691,23.1223868633135,23.3246445428427,5204133.66973464,0.0,1.0
2010-02-03,31.96,32.2698,31.38,32.23,4403800,23.0862694205405,23.3100530959623,22.667307084373,23.281303611515,6096500.2805856,0.0,1.0
2010-02-04,33.21,34.4,33.01,34.4,9877500,23.989205489867,24.8488006278658,23.8447357187747,24.8488006278658,13674140.8605033,0.0,1.0
2010-02-05,33.18,33.41,32.551,33.01,4754600,23.9675350242032,24.1336752609592,23.513177594118,23.8447357187747,6582138.20656531,0.0,1.0
2010-02-08,32.44,33.2,32.37,33.2,2915000,23.4329968711618,23.9819820013124,23.3824324512796,23.9819820013124,4035446.27773902,0.0,1.0
2010-02-09,32.4,32.93,32.21,32.67,3523800,23.4041029169434,23.7869478103378,23.2668566344058,23.5991371079179,4878252.34768327,0.0,1.0
2010-02-10,32.29,32.8,31.97,32.3,2542900,23.3246445428427,23.6930424591279,23.0934929090951,23.3318680313973,3520321.21429246,0.0,1.0
2010-02-11,33.0,33.17,32.48,33.03,3626600,23.8375122302201,23.9603115356485,23.4618908253803,23.859182695884,5020565.85620869,0.0,1.0
2010-02-12,33.85,34.09,32.69,33.06,4143800,24.4515087573622,24.6248724826729,23.6135840850272,23.8808531615478,5736563.391319,0.0,1.0
2010-02-16,35.25,35.55,34.06,34.5,6130400,25.4627971550079,25.6795018116462,24.603202017009,24.921035513412,8486758.09984604,0.0,1.0
2010-02-17,35.38,35.42,34.99,35.31,2940000,25.5567025062178,25.5855964604363,25.274986452588,25.5061380863355,4070055.59401465,0.0,1.0
2010-02-18,35.69,35.8,34.91,35.05,2492600,25.7806306514108,25.8600890255115,25.2171985441511,25.3183273839156,3450687.26994589,0.0,1.0
2010-02-19,35.55,35.89,35.42,35.51,2262500,25.6795018116462,25.925100422503,25.5855964604363,25.6506078574278,3132143.12294495,0.0,1.0
2010-02-22,35.65,35.71,35.19,35.7,1632100,25.7517366971924,25.79507762852,25.4194562236802,25.7878541399654,2259434.60373854,0.0,1.0
2010-02-23,35.65,35.65,35.65,35.65,2301800,25.7517366971924,25.7517366971924,25.7517366971924,25.7517366971924,3186548.96813024,0.0,1.0
2010-02-24,35.85,35.87,34.954,35.19,2196100,26.0226175179903,26.037135017303,25.372233548782,25.5435400406717,3025452.18387701,0.175,1.0
2010-02-25,36.06,36.147,35.24,35.29,2088000,26.1750512607735,26.2382023827837,25.5798337889534,25.6161275372351,2876528.46406594,0.0,1.0
2010-02-26,36.42,36.84,36.13,36.15,1987600,26.4363662484019,26.7412337339683,26.2258625083679,26.2403800076806,2738212.63178997,0.0,1.0
2010-03-01,36.82,37.1,35.55,35.6,2839700,26.7267162346556,26.9299612250332,25.8048550283,25.8411487765817,3912106.26408431,0.0,1.0
2010-03-02,36.52,37.07,36.48,36.79,2721300,26.5089537449653,26.9081849760642,26.4799187463399,26.7049399856866,3748992.77263536,0.0,1.0
2010-03-03,36.24,37.0,36.11,36.57,2418500,26.3057087545877,26.8573737284698,26.2113450090552,26.545247493247,3331841.03943653,0.0,1.0
2010-03-04,41.52,41.68,39.13,39.91,14013500,30.1383285731369,30.2544685676384,28.4034874052709,28.9696698784656,19305666.4900326,0.0,1.0
2010-03-05,42.35,42.4,41.3,41.58,7105800,30.7408047946134,30.7770985428951,29.9786360806973,30.1818810710749,9789289.25285427,0.0,1.0
2010-03-08,43.43,43.66,42.35,42.43,5692100,31.5247497574984,31.6917009995943,30.7408047946134,30.7988747918641,7841708.6543629,0.0,1.0
2010-03-09,43.09,43.59,42.96,43.2,3619000,31.2779522691828,31.6408897519999,31.1835885236503,31.3577985154025,4985707.14150125,0.0,1.0
2010-03-10,43.42,43.74,42.93,43.12,3141400,31.5174910078421,31.7497709968451,31.1618122746813,31.2997285181518,4327742.58477813,0.0,1.0
2010-03-11,43.47,43.5,42.92,43.34,2782500,31.5537847561238,31.5755610050928,31.1545535250249,31.4594210105914,3833304.8138235,0.0,1.0
2010-03-12,43.12,43.93,42.95,43.88,2537900,31.2997285181518,31.8876872403156,31.176329773994,31.8513934920339,3496332.17861731,0.0,1.0
2010-03-15,43.44,43.54,42.89,43.11,1775600,31.5320085071548,31.6045960037182,31.1327772760559,31.2924697684955,2446151.31264151,0.0,1.0
2010-03-16,43.91,44.09,43.37,43.46,1506200,31.8731697410029,32.0038272348171,31.4811972595604,31.5465260064675,2075013.01368588,0.0,1.0
2010-03-17,44.47,44.55,44.11,44.29,2825200,32.2796597217581,32.3377297190089,32.0183447341298,32.149002227944,3892130.37197274,0.0,1.0
2010-03-18,44.67,44.78,44.25,44.43,2024700,32.424834714885,32.5046809611048,32.1199672293186,32.2506247231328,2789323.36264095,0.0,1.0
2010-03-19,43.91,44.98,43.87,44.74,2333400,31.8731697410029,32.6498559542316,31.8441347423775,32.4756459624794,3214603.2174576,0.0,1.0
2010-03-22,44.73,45.0,43.73,43.82,2524600,32.4683872128231,32.6643734535443,31.7425122471887,31.8078409940958,3478009.46378393,0.0,1.0
2010-03-23,44.86,44.9,44.03,44.81,2413700,32.5627509583555,32.5917859569809,31.960274736879,32.5264572100738,3325228.33032373,0.0,1.0
2010-03-24,44.38,44.85,44.23,44.81,2232900,32.214330974851,32.5554922086992,32.1054497300059,32.5264572100738,3076149.62040845,0.0,1.0
2010-03-25,44.86,45.74,44.49,44.8,3076700,32.5627509583555,33.2015209281137,32.2941772210708,32.5191984604175,4238608.77652858,0.0,1.0
2010-03-26,45.32,45.67,44.62,45.03,1784800,32.8966534425473,33.1507096805193,32.3885409666033,32.6861497025133,2458825.67177437,0.0,1.0
2010-03-29,44.74,45.66,44.46,45.35,1710500,32.4756459624794,33.143450930863,32.2724009721018,32.9184296915163,2356466.44529923,0.0,1.0
2010-03-30,45.06,45.28,44.5621,44.92,1997400,32.7079259514824,32.8676184439219,32.3465128060931,32.6063034562936,2751713.57956192,0.0,1.0
2010-03-31,45.64,45.98,44.66,44.8,2949100,33.1289334315503,33.375730919866,32.4175759652287,32.5191984604175,4062820.92594677,0.0,1.0
2010-04-01,46.65,46.73,45.71,45.89,2945800,33.8620671468409,33.9201371440917,33.1797446791447,33.3104021729589,4058274.68843173,0.0,1.0
2010-04-05,48.11,48.15,46.78,46.785,3412200,34.9218445966671,34.9508795952924,33.9564308923734,33.9600602672016,4700809.59055832,0.0,1.0
2010-04-06,47.83,47.93,47.35,47.93,2624500,34.7185996062894,34.7911871028529,34.370179622785,34.7911871028529,3615636.47219399,0.0,1.0
2010-04-07,47.54,48.25,47.19,47.88,3079600,34.5080958662555,35.0234670918558,34.2540396282835,34.7548933545712,4242603.95495089,0.0,1.0
2010-04-08,46.9,47.0,45.23,45.63,7257100,34.0435358882495,34.116123384813,32.8313246956402,33.1216746818939,9997727.35468052,0.0,1.0
2010-04-09,49.98,50.1,47.28,47.6,7710800,36.2792307824032,36.3663357782793,34.3193683751906,34.5516483641935,10622766.1306129,0.0,1.0
2010-04-12,49.07,51.12,48.93,50.7,5053900,35.618684563676,37.1067282432263,35.5170620684872,36.8018607576599,6962493.87190749,0.0,1.0
2010-04-13,49.07,49.38,48.63,48.9,2459700,35.618684563676,35.8437058030226,35.2992995787969,35.4952858195182,3388600.12598802,0.0,1.0
2010-04-14,49.69,49.88,49.05,49.49,3612900,36.0687270423693,36.2066432858398,35.6041670643633,35.9235520492424,4977303.49033708,0.0,1.0
2010-04-15,49.81,50.25,49.25,49.41,2169600,36.1558320382454,36.4752170231245,35.7493420574902,35.8654820519917,2988944.51898346,0.0,1.0
2010-04-16,48.67,49.85,48.2,49.41,3408400,35.3283345774223,36.1848670368708,34.9871733435741,35.8654820519917,4695574.52917736,0.0,1.0
2010-04-19,47.09,48.892,46.53,48.44,4454800,34.18145213172,35.4894788197931,33.7749621509648,35.1613833353264,6137145.11576674,0.0,1.0
2010-04-20,47.65,47.89,46.97,47.31,2482100,34.5879421124753,34.7621521042275,34.0943471358439,34.3411446241596,3419459.43518106,0.0,1.0
2010-04-21,47.82,48.02,46.82,47.54,2295900,34.7113408566331,34.85651584976,33.9854658909988,34.5080958662555,3162941.42751388,0.0,1.0
2010-04-22,48.72,49.0195,47.08,47.5,2284200,35.364628325704,35.5820278779115,34.1741933820637,34.4790608676301,3146822.94905144,0.0,1.0
2010-04-23,48.68,49.17,48.29,48.6,1969400,35.3355933270786,35.6912720602394,35.0525020904812,35.2775233298279,2713139.44307062,0.0,1.0
2010-04-26,49.53,49.965,48.645,48.93,3211000,35.9525870478678,36.2683426579187,35.3101877032814,35.5170620684872,4423626.86691366,0.0,1.0
2010-04-27,47.87,49.56,47.76,49.21,3092300,34.7476346049148,35.9743632968368,34.667788358695,35.7203070588648,4260100.08114516,0.0,1.0
2010-04-28,46.6,49.0,46.38,48.06,4749200,33.8257733985592,35.5678733160816,33.6660809061197,34.8855508483853,6542724.60801818,0.0,1.0
2010-04-29,46.4,47.26,46.25,47.08,3437300,33.6805984054324,34.3048508758779,33.5717171605872,34.1741933820637,4735388.54862732,0.0,1.0
2010-04-30,43.73,46.57,43.63,46.525,4232200,31.7425122471887,33.8039971495902,31.6699247506253,33.7713327761367,5830480.73066086,0.0,1.0
2010-05-03,44.68,45.32,43.454,44.33,2708600,32.4320934645413,32.8966534425473,31.5421707566737,32.1780372265693,3731496.64644109,0.0,1.0
2010-05-04,43.74,45.23,42.59,45.0,4090300,31.7497709968451,32.8313246956402,30.9150147863656,32.6643734535443,5634992.51751384,0.0,1.0
2010-05-05,44.23,45.71,42.81,43.03,4884700,32.1054497300059,33.1797446791447,31.0747072788052,31.2343997712447,6729395.87568145,0.0,1.0
2010-05-06,40.45,42.64,38.04,42.57,13229300,29.3616423599082,30.9513085346473,27.6122836927295,30.9004972870529,18225315.1387296,0.0,1.0
2010-05-07,39.13,40.87,38.42,40.54,6482700,28.4034874052709,29.6665098454746,27.8881161796705,29.4269711068153,8930876.95114954,0.0,1.0
2010-05-10,42.38,42.45,40.75,40.8,4475500,30.7625810435824,30.8133922911768,29.5794048495985,29.6156985978802,6165662.42381566,0.0,1.0
2010-05-11,42.33,43.18,41.63,41.78,2872600,30.7262872953007,31.3432810160899,30.2181748193567,30.3270560642018,3957430.87446159,0.0,1.0
2010-05-12,43.34,43.44,41.75,42.38,2587100,31.4594210105914,31.5320085071548,30.3052798152328,30.7625810435824,3564112.44702346,0.0,1.0
2010-05-13,41.14,43.36,40.89,43.36,3076200,29.8624960861959,31.473938509904,29.6810273447873,31.473938509904,4237919.95266265,0.0,1.0
2010-05-14,40.22,40.64,39.58,40.36,3135500,29.1946911178123,29.4995586033787,28.7301311398063,29.2963136130011,4319614.46316031,0.0,1.0
2010-05-17,40.78,40.845,39.02,40.4,3641000,29.6011810985675,29.6483629713337,28.3236411590511,29.3253486116265,5016015.39160157,0.0,1.0
2010-05-18,38.38,41.99,37.815,41.99,7472000,27.8590811810451,30.479489806985,27.4489618254617,30.479489806985,10293783.8522513,0.0,1.0
2010-05-19,37.27,38.48,36.11,37.78,7802100,27.053359969191,27.9316686776086,26.2113450090552,27.4235562016645,10748545.3685292,0.0,1.0
2010-05-20,35.5,36.72,35.23,36.04,5497800,25.7685612800183,26.6541287380922,25.572575039297,26.1605337614608,7574031.70006787,0.0,1.0
2010-05-21,35.97,36.705,34.58,34.91,5672500,26.1097225138664,26.6432406136076,25.1007563116347,25.340295050294,7814706.75881898,0.0,1.0
2010-05-24,35.36,36.46,35.27,35.99,3109700,25.6669387848295,26.4654012470272,25.6016100379224,26.1242400131791,4284071.15167904,0.0,1.0
2010-05-25,35.57,35.7,33.52,33.96,4430100,25.8193725276127,25.9137362731452,24.3313288480623,24.6507138329414,6103117.21679047,0.0,1.0
2010-05-26,34.16,35.44,33.97,35.4,4947800,24.9229169450543,25.8567967369065,24.7842941634513,25.8276129934111,6781583.72764387,0.175,1.0
2010-05-27,35.6,35.62,34.22,34.98,3572000,25.973531710888,25.9881235826357,24.9666925602974,25.5211836867096,4895876.36427177,0.0,1.0
2010-05-28,35.83,36.3,35.05,35.7,3779700,26.1413382359864,26.4842472220571,25.5722552378265,26.0464910696264,5180555.40146642,0.0,1.0
2010-06-01,34.65,35.85,34.59,35.55,2949700,25.2804178028727,26.1559301077341,25.2366421876296,25.9370520315188,4042935.75355332,0.0,1.0
2010-06-02,35.26,35.28,34.27,34.93,3259200,25.7254698911773,25.7400617629249,25.0031722396666,25.4847040073404,4467144.52587753,0.0,1.0
2010-06-03,37.58,37.89,35.98,36.0,6876900,27.4181270139093,27.6443010259985,26.2507772740941,26.2653691458418,9425658.50208862,0.0,1.0
2010-06-04,34.78,36.49,34.63,36.21,5210600,25.3752649692327,26.6228700036602,25.265825931125,26.4185837991925,7141784.26194696,0.0,1.0
2010-06-07,33.73,35.56,33.66,35.0,3963000,24.609191702479,25.9443479673926,24.5581201513621,25.5357755584573,5431791.16226457,0.0,1.0
2010-06-08,33.82,34.3,32.92,33.85,3322700,24.6748551253436,25.0250600472881,24.0182208966975,24.6967429329651,4554179.2820733,0.0,1.0
2010-06-09,34.12,35.38,33.88,34.01,3308800,24.8937332015589,25.8130211216634,24.7186307405867,24.8134779069466,4535127.57953597,0.0,1.0
2010-06-10,35.93,35.94,34.82,34.82,3389800,26.2142975947249,26.2215935305987,25.4044487127281,25.4044487127281,4646148.29216362,0.0,1.0
2010-06-11,36.0,36.62,34.8,34.8,3531700,26.2653691458418,26.7177171700202,25.3898568409804,25.3898568409804,4840640.13317431,0.0,1.0
2010-06-14,36.34,37.06,36.05,36.37,3245800,26.5134309655525,27.0387383484693,26.301848825211,26.535318773174,4448778.13638111,0.0,1.0
2010-06-15,37.04,37.05,35.69,36.81,3682700,27.0241464767217,27.0314424125955,26.0391951337526,26.8563399516232,5047604.67152958,0.0,1.0
2010-06-16,35.76,36.59,35.644,36.59,2759100,26.0902666848695,26.6958293623986,26.0056338287329,26.6958293623986,3781694.42235786,0.0,1.0
2010-06-17,35.37,35.87,34.7,35.87,3125800,25.8057251857895,26.1705219794818,25.3168974822419,26.1705219794818,4284303.00656236,0.0,1.0
2010-06-18,35.33,36.06,35.17,35.49,1915500,25.7765414422942,26.3091447610849,25.6598064683127,25.8932764162757,2625434.25973197,0.0,1.0
2010-06-21,34.51,35.98,34.24,35.76,3988600,25.1782747006389,26.2507772740941,24.9812844320451,26.0902666848695,5466879.18995924,0.0,1.0
2010-06-22,33.15,35.05,33.03,34.61,3811800,24.186027421796,25.5722552378265,24.0984761913098,25.2512340593773,5224552.49869293,0.0,1.0
2010-06-23,32.65,33.26,31.9,33.17,3805600,23.8212306281037,24.2662827164083,23.2740354375654,24.2006192935437,5216054.61698564,0.0,1.0
2010-06-24,32.04,32.38,31.5,32.38,3338700,23.3761785397992,23.6242403595099,22.9821980026116,23.6242403595099,4576109.29938247,0.0,1.0
2010-06-25,32.38,32.73,31.46,32.04,2823000,23.6242403595099,23.8795981150945,22.9530142591162,23.3761785397992,3869277.42898635,0.0,1.0
2010-06-28,32.15,33.03,32.06,32.84,2538400,23.4564338344115,24.0984761913098,23.3907704115469,23.9598534097068,3479197.24609952,0.0,1.0
2010-06-29,30.39,31.51,30.12,31.19,3475800,22.1723491206148,22.9894939384854,21.975358852021,22.7560239905224,4764022.1352004,0.0,1.0
2010-06-30,30.69,31.38,30.28,30.45,3198600,22.3912271968301,22.8946467721254,22.0920938260025,22.2161247358578,4384084.58531907,0.0,1.0
2010-07-01,31.91,32.16,29.94,30.51,6199600,23.2813313734392,23.4637297702853,21.8440320062917,22.2599003511009,8497333.45686991,0.0,1.0
2010-07-02,31.11,31.98,30.99,31.93,2892300,22.6976565035316,23.3324029245561,22.6101052730455,23.2959232451869,3964261.81645668,0.0,1.0
2010-07-06,30.71,32.75,30.56,31.84,4203000,22.4058190685778,23.8941899868422,22.2963800304701,23.2302598223223,5760741.4219021,0.0,1.0
2010-07-07,32.9,32.94,30.88,31.18,4388100,24.0036290249498,24.0328127684452,22.5298499784332,22.7487280546485,6014444.30964755,0.0,1.0
2010-07-08,35.45,36.37,34.86,35.76,11629000,25.8640926727803,26.535318773174,25.4336324562235,26.0902666848695,15939010.7055197,0.0,1.0
2010-07-09,36.06,36.13,35.03,35.35,3453800,26.3091447610849,26.3602163122018,25.5576633660788,25.7911333140419,4733868.36140029,0.0,1.0
2010-07-12,35.83,36.59,35.34,35.84,2670100,26.1413382359864,26.6958293623986,25.783837378168,26.1486341718603,3659708.70107561,0.0,1.0
2010-07-13,36.23,36.65,35.41,36.23,2670100,26.4331756709402,26.7396049776417,25.8349089292849,26.4331756709402,3659708.70107561,0.0,1.0
2010-07-14,35.93,36.1,35.36,36.04,1821900,26.2142975947249,26.3383285045802,25.7984292499157,26.2945528893372,2497143.65847333,0.0,1.0
2010-07-15,35.36,36.14,34.72,35.94,3353200,25.7984292499157,26.3675122480756,25.3314893539896,26.2215935305987,4595983.37756891,0.0,1.0
2010-07-16,33.25,35.19,32.97,35.1,4824200,24.2589867805344,25.6743983400603,24.0547005760668,25.6087349171957,6612174.34393055,0.0,1.0
2010-07-19,33.56,33.99,33.18,33.55,2247400,24.4851607926236,24.7988860351989,24.2079152294175,24.4778648567498,3080345.05628903,0.0,1.0
2010-07-20,34.49,34.59,32.61,32.81,2862200,25.1636828288912,25.2366421876296,23.7920468846083,23.9379656020852,3923005.97139381,0.0,1.0
2010-07-21,34.04,34.9,33.85,34.7,2152100,24.8353657145682,25.4628161997188,24.6967429329651,25.3168974822419,2949724.39069129,0.0,1.0
2010-07-22,35.94,36.1,34.54,34.54,2761500,26.2215935305987,26.3383285045802,25.2001625082604,25.2001625082604,3784983.92495423,0.0,1.0
2010-07-23,36.8,36.96,35.47,35.95,2609200,26.8490440157494,26.9657789897309,25.878684544528,26.2288894664726,3576237.57269258,0.0,1.0
2010-07-26,38.19,38.235,36.69,36.69,3402700,27.8631791022138,27.8960108136461,26.7687887211371,26.7687887211371,4663829.36861915,0.0,1.0
2010-07-27,37.0,38.8,36.92,38.43,2409200,26.9949627332263,28.3082311905184,26.9365952462355,28.0382815631861,3302112.35632798,0.0,1.0
2010-07-28,36.38,37.15,36.08,36.83,1629600,26.5426147090479,27.1044017713339,26.3237366328325,26.8709318233709,2233572.26293877,0.0,1.0
2010-07-29,36.42,37.13,35.53,36.86,2884800,26.5717984525433,27.0898098995863,25.9224601597711,26.8928196309924,3953982.120843,0.0,1.0
2010-07-30,36.94,37.08,35.51,35.85,2400600,26.9511871179832,27.053330220217,25.9078682880234,26.1559301077341,3290324.97202431,0.0,1.0
2010-08-02,38.84,38.92,37.71,37.86,3707600,28.3374149340137,28.3957824210045,27.5129741802693,27.6224132183769,5081733.26096699,0.0,1.0
2010-08-03,38.12,38.83,37.48,38.7,3115900,27.8121075510969,28.3301189981399,27.3451676551708,28.2352718317799,4270733.80835231,0.0,1.0
2010-08-04,38.8,39.05,38.14,38.14,3380400,28.3082311905184,28.4906295873645,27.8266994228446,27.8266994228446,4633264.40699448,0.0,1.0
2010-08-05,39.53,40.31,37.75,38.67,4305400,28.840834509309,29.409917507469,27.5421579237646,28.2133840241584,5901093.53268078,0.0,1.0
2010-08-06,39.0,39.19,37.94,38.74,3301200,28.4541499079953,28.5927726895983,27.6807807053677,28.2644555752753,4524710.8213141,0.0,1.0
2010-08-09,39.52,40.17,39.17,39.17,2234800,28.8335385734352,29.3077744052351,28.5781808178506,28.5781808178506,3063075.16765805,0.0,1.0
2010-08-10,38.81,39.17,38.18,38.82,1972500,28.3155271263922,28.5781808178506,27.85588316634,28.3228230622661,2703559.94639588,0.0,1.0
2010-08-11,37.6,38.41,37.195,37.89,2323900,27.432718885657,28.0236896914384,27.1372334827663,27.6443010259985,3185197.95154848,0.0,1.0
2010-08-12,37.65,37.79,36.32,36.84,2455500,27.4691985650262,27.57134166726,26.4988390938048,26.8782277592448,3365572.34391639,0.0,1.0
2010-08-13,37.66,38.17,37.34,37.38,2035100,27.4764945009,27.8485872304661,27.243024552937,27.2722082964324,2789361.139118,0.0,1.0
2010-08-16,37.63,38.2,36.9,37.29,3159000,27.4546066932785,27.8704750380877,26.9220033744878,27.2065448735678,4329807.79247888,0.0,1.0
2010-08-17,35.05,36.39,33.97,35.97,14264000,25.5722552378265,26.5499106449217,24.7842941634513,26.2434813382202,19550610.4311234,0.0,1.0
2010-08-18,35.97,36.16,34.29,34.82,7195800,26.2434813382202,26.3821041198233,25.0177641114143,25.4044487127281,9862751.15958201,0.0,1.0
2010-08-19,35.67,36.62,35.46,36.14,4857800,26.0246032620049,26.7177171700202,25.8713886086542,26.3675122480756,6658227.3802798,0.0,1.0
2010-08-20,36.39,36.53,35.0,35.26,3984700,26.5499106449217,26.6520537471556,25.5357755584573,25.7254698911773,5461533.74824014,0.0,1.0
2010-08-23,36.6,37.15,35.88,36.89,4652000,26.7031252982725,27.1044017713339,26.1778179153556,26.914707438614,6376152.53264062,0.0,1.0
2010-08-24,35.14,35.98,34.88,35.94,4119000,25.6379186606911,26.2507772740941,25.4482243279712,26.2215935305987,5645608.83102897,0.0,1.0
2010-08-25,35.6,35.81,33.98,34.84,3533800,26.1012105886803,26.2551784039506,24.9134588708808,25.5439937334163,4819825.48558721,0.175,1.0
2010-08-26,35.25,35.55,35.03,35.54,5063700,25.8445975632298,26.0645515850445,25.6832979472323,26.0572197843173,6906488.85374609,0.0,1.0
2010-08-27,35.99,36.03,34.6602,35.15,4677700,26.3871508170394,26.416478019948,25.412167956342,25.7712795559582,6380015.18872922,0.0,1.0
2010-08-30,35.04,36.06,34.93,36.02,3585800,25.6906297479595,26.4384734221295,25.6099799399607,26.4091462192209,4890749.39900917,0.0,1.0
2010-08-31,34.6,36.03,34.42,35.43,6982600,25.3680305159645,26.416478019948,25.2360581028757,25.9765699763186,9523717.65115777,0.0,1.0
2010-09-01,36.58,36.82,35.2,35.34,4869200,26.8197270599417,26.9956902773935,25.807938559594,25.9105837697742,6641206.13911972,0.0,1.0
2010-09-02,35.16,35.78,34.42,35.57,9845700,25.7786113566853,26.2331830017691,25.2360581028757,26.0792151864988,13428761.0457429,0.0,1.0
2010-09-03,35.69,36.25,35.39,35.59,3971400,26.1671967952247,26.5777776359455,25.94724277341,26.0938787879531,5416677.49546127,0.0,1.0
2010-09-07,34.57,35.42,34.49,35.36,3336700,25.3460351137831,25.9692381755914,25.2873807079658,25.9252473712285,4550996.57528973,0.0,1.0
2010-09-08,34.49,35.0,34.1399,34.64,3237700,25.2873807079658,25.6613025450508,25.030694364508,25.3973577188732,4415968.35550561,0.0,1.0
2010-09-09,34.33,35.24,34.07,35.09,2053700,25.1700718963313,25.8372657625026,24.9794450774252,25.7272887515952,2801085.40374397,0.0,1.0
2010-09-10,34.85,35.09,34.39,34.45,1897300,25.5513255341435,25.7272887515952,25.2140627006942,25.2580535050572,2587768.0949133,0.0,1.0
2010-09-13,35.48,35.93,35.19,35.37,3532400,26.0132289799544,26.3431600126765,25.8006067588668,25.9325791719556,4817915.99561047,0.0,1.0
2010-09-14,36.84,37.16,35.84,35.95,3535400,27.0103538788478,27.2449715021168,26.277173806132,26.3578236141308,4822007.75984635,0.0,1.0
2010-09-15,36.58,36.87,36.11,36.46,1780000,26.8197270599417,27.0323492810293,26.4751324257653,26.7317454512158,2427780.11329029,0.0,1.0
2010-09-16,36.14,36.78,36.11,36.5,1767400,26.4971278279468,26.9663630744848,26.4751324257653,26.7610726541244,2410594.70349958,0.0,1.0
2010-09-17,36.93,37.0,36.23,36.54,2571200,27.0763400853922,27.1276626904823,26.5631140344912,26.7903998570331,3506914.73443371,0.0,1.0
2010-09-20,38.07,38.19,36.94,37.4,2193200,27.9121653682881,28.000146977014,27.0836718861194,27.4209347195686,2991352.44071252,0.0,1.0
2010-09-21,37.31,38.12,37.0331,38.12,2235900,27.3549485130242,27.9488243719239,27.1519309508892,27.9488243719239,3049591.88500324,0.0,1.0
2010-09-22,36.39,37.18,35.88,37.12,2757500,26.6804228461257,27.2596351035711,26.3065010090407,27.2156442992082,3761013.29348201,0.0,1.0
2010-09-23,36.75,37.12,35.95,36.11,1980600,26.9443676723034,27.2156442992082,26.3578236141308,26.4751324257653,2701382.74852963,0.0,1.0
2010-09-24,38.79,38.81,37.23,37.47,2297800,28.4400550206435,28.4547186220978,27.2962941072069,27.4722573246587,3134018.62040361,0.0,1.0
2010-09-27,38.54,38.89,38.06,38.55,1478500,28.2567600024645,28.513373027915,27.904833567561,28.2640918031917,2016557.8075841,0.0,1.0
2010-09-28,39.19,39.26,38.18,38.5,1806300,28.7333270497298,28.7846496548199,27.9928151762869,28.2274327995559,2463651.24642486,0.0,1.0
2010-09-29,39.29,39.7,38.84,38.98,1862200,28.8066450570013,29.1072488868148,28.4767140242793,28.5793592344595,2539894.45335348,0.0,1.0
2010-09-30,39.32,40.17,38.78,39.63,2916900,28.8286404591828,29.4518435209912,28.4327232199163,29.0559262817247,3978422.36654857,0.0,1.0
2010-10-01,37.75,39.98,37.47,39.76,4842200,27.6775477450191,29.3125393071752,27.4722573246587,29.1512396911777,6604380.26099678,0.0,1.0
2010-10-04,37.92,38.09,37.3,37.73,2371800,27.8021883573808,27.9268289697425,27.347616712297,27.6628841435648,3234948.80488872,0.0,1.0
2010-10-05,38.81,39.12,38.19,38.34,2481000,28.4547186220978,28.6820044446397,28.000146977014,28.1101239879214,3383889.02307484,0.0,1.0
2010-10-06,38.59,39.55,38.04,38.98,2783300,28.2934190061003,28.9972718759074,27.8901699661067,28.5793592344595,3796202.46591061,0.0,1.0
2010-10-07,42.03,42.77,41.6,42.08,9884000,30.8155584562425,31.3581117100521,30.5002910249747,30.8522174598782,13480999.2358209,0.0,1.0
2010-10-08,42.87,43.1,41.51,42.03,3003600,31.4314297173237,31.6000611340483,30.4343048184303,30.8155584562425,4096674.35296557,0.0,1.0
2010-10-11,43.76,44.745,43.26,43.49,3701300,32.0839599820407,32.8061423536657,31.7173699456828,31.8860013624074,5048282.32209065,0.0,1.0
2010-10-12,45.03,45.24,43.29,43.49,3119900,33.0150986743897,33.16906648966,31.7393653478643,31.8860013624074,4255298.41317662,0.0,1.0
2010-10-13,44.56,45.45,44.35,45.38,2924100,32.6705040402133,33.3230343049303,32.516536224943,33.2717116998402,3988242.60071469,0.0,1.0
2010-10-14,44.66,45.51,44.41,44.75,2804700,32.7438220474848,33.3670251092932,32.5605270293059,32.8098082540293,3825390.38412657,0.0,1.0
2010-10-15,45.25,45.7,44.79,45.2,2469800,33.1763982903871,33.5063293231092,32.8391354569379,33.1397392867514,3368613.10326088,0.0,1.0
2010-10-18,45.6,45.75,44.55,45.48,2249800,33.4330113158376,33.542988326745,32.6631722394861,33.3450297071118,3068550.3926295,0.0,1.0
2010-10-19,43.25,44.7,42.95,44.37,4392300,31.7100381449557,32.7731492503935,31.4900841231409,32.5311998263973,5990752.01775559,0.0,1.0
2010-10-20,42.96,43.8,42.56,43.64,3784500,31.4974159238681,32.1132871849493,31.2041438947818,31.9959783733148,5161760.5835658,0.0,1.0
2010-10-21,42.19,43.1,41.6,43.02,3543300,30.932867267877,31.6000611340483,30.5002910249747,31.541406728231,4832782.73900084,0.0,1.0
2010-10-22,42.4,42.8,42.04,42.27,1898300,31.0868350831473,31.3801071122336,30.8228902569696,30.9915216736942,2589132.01632526,0.0,1.0
2010-10-25,42.78,43.57,42.54,42.71,1764900,31.3654435107793,31.9446557682247,31.1894802933275,31.3141209056892,2407184.89996968,0.0,1.0
2010-10-26,44.84,45.65,42.17,42.51,5392400,32.8757944605737,33.4696703194734,30.9182036664227,31.167484891146,7354809.82185763,0.0,1.0
2010-10-27,42.97,44.28,42.36,44.23,3923300,31.5047477245953,32.4652136198529,31.0575078802387,32.4285546162171,5351072.87554595,0.0,1.0
2010-10-28,42.71,43.75,41.71,43.55,3220800,31.3141209056892,32.0766281813135,30.5809408329734,31.9299921667704,4392918.08364347,0.0,1.0
2010-10-29,42.86,43.17,42.47,42.6,2335700,31.4240979165965,31.6513837391384,31.1381576882374,31.2334710976904,3185711.24191693,0.0,1.0
2010-11-01,42.55,43.2599,41.97,43.1,2920100,31.1968120940546,31.7172966276755,30.7715676518795,31.6000611340483,3982786.91506685,0.0,1.0
2010-11-02,42.86,43.0,41.55,42.63,2390300,31.4240979165965,31.5267431267767,30.4636320213389,31.2554664998719,3260181.35101,0.0,1.0
2010-11-03,43.0,43.21,41.64,42.92,3784300,31.5267431267767,31.680710942047,30.5296182278833,31.4680887209595,5161487.79928341,0.0,1.0
2010-11-04,45.74,45.82,43.62,43.76,5464100,33.5356565260178,33.5943109318351,31.9813147718605,32.0839599820407,7452602.98709523,0.0,1.0
2010-11-05,47.03,47.51,45.4901,45.82,3608600,34.4814588198211,34.8333852547247,33.3524348258462,33.5943109318351,4921846.80720189,0.0,1.0
2010-11-08,47.24,47.27,46.17,46.64,2305200,34.6354266350915,34.6574220372729,33.8509239572856,34.195518591462,3144111.63885212,0.0,1.0
2010-11-09,46.44,47.53,46.0,47.11,2072500,34.0488825769189,34.848048856179,33.7262833449239,34.5401132256384,2826727.12628884,0.0,1.0
2010-11-10,46.86,47.11,46.16,46.5,1833000,34.3568182074595,34.5401132256384,33.8435921565585,34.0928733812818,2500067.94812422,0.0,1.0
2010-11-11,46.83,47.27,44.47,46.46,1848100,34.334822805278,34.6574220372729,32.6045178336689,34.0635461783732,2520663.16144483,0.0,1.0
2010-11-12,45.92,47.04,45.71,46.24,2544400,33.6676289391067,34.4887906205483,33.5136611238364,33.9022465623757,3470361.64059316,0.0,1.0
2010-11-15,45.33,46.44,44.98,46.44,3699400,33.2350526962044,34.0488825769189,32.9784396707539,34.0488825769189,5045690.87140793,0.0,1.0
2010-11-16,45.68,46.85,44.31,46.04,5102000,33.4916657216549,34.3494864067323,32.4872090220343,33.7556105478326,6958727.0438242,0.0,1.0
2010-11-17,47.06,47.57,45.72,45.96,3723800,34.5034542220026,34.8773760590876,33.5209929245635,33.6969561420153,5078970.55385978,0.0,1.0
2010-11-18,46.68,48.0,46.57,47.56,3396300,34.2248457943706,35.1926434903554,34.1441959863719,34.8700442583605,4632286.2914426,0.0,1.0
2010-11-19,47.3,47.61,46.64,46.76,2082900,34.6794174394544,34.9067032619963,34.195518591462,34.2835002001879,2840911.90897323,0.0,1.0
2010-11-22,47.3,47.3,47.3,47.3,2530300,34.6794174394544,34.6794174394544,34.6794174394544,34.6794174394544,3451130.34868451,0.0,1.0
2010-11-23,48.44,49.6,47.33,47.33,7106000,35.6435492350756,36.4971106948751,34.8267792175088,34.8267792175088,9657137.05248158,0.175,1.0
2010-11-24,48.19,50.0,47.94,49.1,3126700,35.4595920239119,36.791442232737,35.2756348127482,36.1291962725477,4249221.84379316,0.0,1.0
2010-11-26,48.46,48.76,47.68,48.21,1599700,35.6582658119687,35.8790144653651,35.084319313138,35.474308600805,2174010.99674286,0.0,1.0
2010-11-29,48.76,51.15,47.86,48.12,5573600,35.8790144653651,37.6376454040899,35.2167685051758,35.4080840047861,7574587.54231795,0.0,1.0
2010-11-30,50.25,50.44,48.23,48.26,5772900,36.9753994439007,37.1152069243851,35.4890251776981,35.5111000430377,7845438.57166773,0.0,1.0
2010-12-01,50.44,51.49,49.66,51.04,3916400,37.1152069243851,37.8878272112726,36.5412604255544,37.5567042311779,5322433.37353488,0.0,1.0
2010-12-02,56.02,56.49,53.81,54.74,12465500,41.2211318775585,41.5669714345462,39.5949501308715,40.2792709564005,16940760.1924724,0.0,1.0
2010-12-03,56.15,56.45,55.38,55.95,4563900,41.3167896273636,41.5375382807601,40.7502014169795,41.1696238584327,6202393.44129197,0.0,1.0
2010-12-06,56.24,57.11,56.12,57.01,3205600,41.3830142233826,42.0231853182322,41.294714762024,41.9496024337667,4356447.86594919,0.0,1.0
2010-12-07,56.1,57.05,55.83,57.0,2452300,41.2799981851309,41.9790355875529,41.0813243970741,41.9422441453202,3332704.36163813,0.0,1.0
2010-12-08,55.65,56.06,55.23,55.83,2028900,40.9488752050363,41.2505650313447,40.6398270902813,41.0813243970741,2757298.8130847,0.0,1.0
2010-12-09,55.47,56.22,55.3,56.12,2302600,40.8164260129984,41.3682976464895,40.6913351094071,41.294714762024,3129260.31199607,0.0,1.0
2010-12-10,55.98,56.09,54.88,55.84,1794000,41.1916987237723,41.2726398966844,40.3822869946521,41.0886826855207,2438066.96765437,0.0,1.0
2010-12-13,54.69,56.3,54.62,56.15,2336000,40.2424795141677,41.4271639540618,40.1909714950419,41.3167896273636,3174651.30236377,0.0,1.0
2010-12-14,55.14,55.67,54.4,55.07,1757500,40.5736024942624,40.9635917819294,40.0290891492178,40.5220944751365,2388463.04105493,0.0,1.0
2010-12-15,54.71,55.38,54.45,55.06,1611600,40.2571960910608,40.7502014169795,40.0658805914506,40.51473618669,2190183.23582597,0.0,1.0
2010-12-16,55.67,55.96,54.35,54.71,1796000,40.9635917819294,41.1769821468792,39.9922977069851,40.2571960910608,2440784.99102968,0.0,1.0
2010-12-17,57.11,57.32,55.61,55.68,3257100,42.0231853182322,42.1777093756097,40.9194420512501,40.9709500703759,4426436.96786346,0.0,1.0
2010-12-20,56.99,57.28,56.06,57.22,1822600,41.9348858568736,42.1482762218235,41.2505650313447,42.1041264911442,2476934.70192133,0.0,1.0
2010-12-21,58.14,58.4,56.87,57.76,2034500,42.7810890282266,42.9724045278368,41.846586395515,42.5014740672578,2764909.27853557,0.0,1.0
2010-12-22,56.97,58.43,56.79,58.19,1503300,41.9201692799805,42.9944793931764,41.7877200879427,42.8178804704593,2043002.27005285,0.0,1.0
2010-12-23,57.34,57.99,56.57,57.02,1875200,42.1924259525028,42.6707147015284,41.6258377421186,41.9569607222133,2548418.71669201,0.0,1.0
2010-12-27,57.15,57.87,56.65,57.02,1307500,42.0526184720184,42.5824152401698,41.684704049691,41.9569607222133,1776907.78160986,0.0,1.0
2010-12-28,57.75,57.87,57.07,57.36,891800,42.4941157788112,42.5824152401698,41.993752164446,42.2071425293959,1211966.62305138,0.0,1.0
2010-12-29,58.05,58.5,57.52,57.78,1418300,42.7148644322076,43.0459874123023,42.3248751445406,42.5161906441509,1927486.27660212,0.0,1.0
2010-12-30,58.11,58.38,57.69,58.05,1102600,42.7590141628869,42.9576879509437,42.4499660481319,42.7148644322076,1498446.2868092,0.0,1.0
2010-12-31,57.63,58.25,57.5,58.02,788900,42.4058163174527,42.8620302011386,42.3101585676475,42.692789566868,1072124.3203916,0.0,1.0
2011-01-03,58.03,58.42,57.43,58.37,2086200,42.7001478553145,42.9871211047299,42.2586505485217,42.9503296624972,2835170.18278738,0.0,1.0
2011-01-04,56.22,58.4,55.37,58.11,3417600,41.3682976464895,42.9724045278368,40.7428431285329,42.7590141628869,4644558.3437322,0.0,1.0
2011-01-05,55.35,56.79,54.83,56.06,5245500,40.7281265516398,41.7877200879427,40.3454955524194,41.2505650313447,7128695.80759811,0.0,1.0
2011-01-06,53.53,55.33,52.49,55.2,6074700,39.3889180543682,40.7134099747467,38.6236560559273,40.6177522249416,8255588.29900224,0.0,1.0
2011-01-07,53.57,54.55,52.6,53.73,2615500,39.4183512081544,40.1394634759161,38.7045972288393,39.5360838232992,3554495.06906355,0.0,1.0
2011-01-10,54.24,54.48,52.85,53.35,1943500,39.9113565340731,40.0879554567902,38.888554440003,39.2564688623304,2641239.2149589,0.0,1.0
2011-01-11,52.88,54.4599,52.29,54.4,2651100,38.9106293053426,40.0731652970127,38.4764902869963,40.0290891492178,3602875.8851441,0.0,1.0
2011-01-12,52.69,53.64,52.59,53.41,1948500,38.7708218248582,39.4698592272802,38.6972389403928,39.3006185930096,2648034.27339718,0.0,1.0
2011-01-13,52.43,52.93,52.13,52.68,1631000,38.579506325248,38.9474207475754,38.3587576718516,38.7634635364117,2216548.06256649,0.0,1.0
2011-01-14,51.55,52.8,51.45,52.59,2680900,37.9319769419518,38.8517629977703,37.8583940574864,38.6972389403928,3643374.43343624,0.0,1.0
2011-01-18,51.28,52.31,49.9,52.13,3655500,37.7333031538951,38.4912068638894,36.7178593482715,38.3587576718516,4967867.2242255,0.0,1.0
2011-01-19,50.87,52.03,50.74,51.37,2015100,37.4316133275866,38.2851747873861,37.3359555777815,37.799527749914,2738544.45179505,0.0,1.0
2011-01-20,51.05,52.07,50.58,50.58,2218400,37.5640625196245,38.3146079411723,37.2182229626367,37.2182229626367,3014831.52789546,0.0,1.0
2011-01-21,50.68,51.76,50.6,51.57,1916200,37.2918058471022,38.0865009993293,37.2329395395298,37.9466935188449,2604138.1958859,0.0,1.0
2011-01-24,50.59,51.02,49.87,50.64,1634600,37.2255812510833,37.5419876542848,36.6957844829319,37.262372693316,2221440.50464205,0.0,1.0
2011-01-25,49.28,50.5,48.44,50.3,3435800,36.2616454645856,37.1593566550644,35.6435492350756,37.0121908861334,4669292.35644754,0.0,1.0
2011-01-26,49.59,50.13,48.77,49.55,2130600,36.4897524064285,36.8870999825421,35.8863727538117,36.4603192526423,2895510.30171929,0.0,1.0
2011-01-27,49.73,50.1,48.71,48.99,2111100,36.5927684446802,36.8650251172025,35.8422230231324,36.0482550996357,2869009.57381,0.0,1.0
2011-01-28,48.36,49.99,48.2,49.67,2359900,35.5846829275032,36.7840839442904,35.4669503123585,36.5486187140009,3207131.68169875,0.0,1.0
2011-01-31,50.41,50.47,48.4,48.61,3518900,37.0931320590454,37.1372817897247,35.6141160812894,35.7686401386669,4782226.22769173,0.0,1.0
2011-02-01,50.73,51.15,50.15,50.61,3185500,37.3285972893349,37.6376454040899,36.9018165594352,37.2402978279764,4329131.73102732,0.0,1.0
2011-02-02,49.13,50.94,49.02,50.7,2421400,36.1512711378874,37.4831213467124,36.0703299649753,37.3065224239953,3290710.90048957,0.0,1.0
2011-02-03,49.79,50.94,48.51,49.47,4745300,36.6369181753595,37.4831213467124,35.6950572542014,36.40145294507,6448918.16143271,0.0,1.0
2011-02-04,51.43,51.7599,49.62,49.91,2334100,37.8436774805933,38.0864274164449,36.5118272717682,36.7252176367181,3172069.18015722,0.0,1.0
2011-02-07,51.85,52.3799,51.44,51.44,1935100,38.1527255953483,38.5426413001308,37.8510357690398,37.8510357690398,2629823.51678259,0.0,1.0
2011-02-08,52.47,52.52,51.41,51.94,1164200,38.6089394790342,38.6457309212669,37.8289609037002,38.2189501913672,1582161.40676879,0.0,1.0
2011-02-09,52.05,52.84,51.78,52.53,1630300,38.2998913642792,38.8811961515565,38.1012175762224,38.6530892097135,2215596.75438513,0.0,1.0
2011-02-10,53.03,53.2,51.5701,51.78,1886600,39.0210036320409,39.1460945356322,37.9467671017294,38.1012175762224,2563911.44993129,0.0,1.0
2011-02-11,54.89,55.1,52.7,52.9,3208500,40.3896452830987,40.5441693404762,38.7781801133048,38.9253458822357,4360388.99984339,0.0,1.0
2011-02-14,54.5,55.5,54.04,55.18,2452300,40.1026720336833,40.8385008783381,39.7641907651421,40.6030356480485,3332704.36163814,0.0,1.0
2011-02-15,53.41,54.7,53.4,54.33,3462200,39.3006185930096,40.2498378026143,39.2932603045631,39.977581130092,4705170.26500166,0.0,1.0
2011-02-16,57.46,57.62,55.33,55.48,7024200,42.2807254138613,42.3984580290061,40.7134099747467,40.823784301445,9545969.89643135,0.0,1.0
2011-02-17,58.67,59.15,56.96,57.71,3459000,43.1710783158936,43.5242761613279,41.912810991534,42.464682625025,4700821.42760115,0.0,1.0
2011-02-18,59.05,59.55,58.02,58.55,1781800,43.4506932768624,43.8186076991897,42.692789566868,43.082778854535,2421487.02506497,0.0,1.0
2011-02-22,56.58,59.02,56.44,58.07,3001700,41.6331960305652,43.4286184115227,41.5301799923135,42.7295810091007,4079345.38283619,0.0,1.0
2011-02-23,55.01,56.65,54.57,56.05,3960200,40.6067147922718,41.8173130882057,40.281920127509,41.3744112726202,5364891.08056239,0.175,1.0
2011-02-24,56.2,56.41,54.61,55.1,2389100,41.4851367265166,41.6401523619715,40.3114469152148,40.6731500646096,3236518.68101904,0.0,1.0
2011-02-25,56.81,57.18,55.77,56.43,1785300,41.9354202390286,42.2085430253063,41.1677237586802,41.6549157558244,2418549.57985153,0.0,1.0
2011-02-28,57.37,57.63,56.5,56.91,1874800,42.3487952669084,42.5407193869955,41.7065876343093,42.0092372082928,2539795.41382718,0.0,1.0
2011-03-01,57.93,58.98,57.37,57.73,5125500,42.7621702947883,43.5372484720631,42.3487952669084,42.6145363562598,6943525.3859458,0.0,1.0
2011-03-02,58.48,59.08,57.72,57.72,3248900,43.1681636257418,43.6110654413274,42.6071546593334,42.6071546593334,4401291.50841855,0.0,1.0
2011-03-03,59.12,59.88,57.63,59.12,2608400,43.6405922290331,44.2016011954415,42.5407193869955,43.6405922290331,3533604.84181075,0.0,1.0
2011-03-04,58.42,59.6,57.66,59.0,1881100,43.1238734441832,43.9949136815015,42.5628644777748,43.552011865916,2548330.03677742,0.0,1.0
2011-03-07,57.03,58.92,56.43,58.84,2346100,42.0978175714099,43.4929582905045,41.6549157558244,43.4339047150931,3178266.49262851,0.0,1.0
2011-03-08,57.35,58.1,56.76,57.68,2691300,42.3340318730556,42.8876591425376,41.8985117543964,42.5776278716277,3645909.64221948,0.0,1.0
2011-03-09,55.69,57.28,54.84,57.2,5529400,41.1086701832688,42.2823599945706,40.4812259445226,42.2233064191592,7490689.54620012,0.0,1.0
2011-03-10,53.85,55.2,53.46,55.11,3682500,39.7504379488063,40.7469670338739,39.4625517686757,40.6805317615361,4988690.31972401,0.0,1.0
2011-03-11,55.08,55.4,52.85,53.63,2284200,40.6583866707568,40.8946009724024,39.0122682561637,39.588040616425,3094410.43538726,0.0,1.0
2011-03-14,55.22,55.4,54.08,54.49,2149000,40.7617304277268,40.8946009724024,39.9202169781141,40.2228665520976,2911254.71747098,0.0,1.0
2011-03-15,54.76,55.12,53.32,53.6,1946000,40.4221723691111,40.6879134584625,39.3592080117057,39.5658955256457,2636250.20018545,0.0,1.0
2011-03-16,53.67,55.26,53.17,54.42,1989600,39.6175674041307,40.7912572154325,39.2484825578093,40.1711946736126,2695315.20980933,0.0,1.0
2011-03-17,53.29,54.61,53.19,54.61,1653600,39.3370629209265,40.3114469152148,39.2632459516622,40.3114469152148,2240135.31912983,0.0,1.0
2011-03-18,52.96,54.13,52.55,54.11,2337500,39.0934669223544,39.9571254627463,38.7908173483709,39.9423620688934,3166616.0549504,0.0,1.0
2011-03-21,54.32,54.52,53.34,53.81,2120000,40.0973777043484,40.2450116428769,39.3739714055586,39.7209111611006,2871968.35785876,0.0,1.0
2011-03-22,54.87,55.5,54.08,54.1,2157900,40.5033710353018,40.9684179416667,39.9202169781141,39.934980371967,2923311.56576577,0.0,1.0
2011-03-23,55.05,55.2,53.37,54.54,1758500,40.6362415799775,40.7469670338739,39.3961164963379,40.2597750367298,2382243.56476162,0.0,1.0
2011-03-24,56.24,56.33,55.05,55.2,1641900,41.5146635142223,41.5810987865601,40.6362415799775,40.7469670338739,2224285.30507939,0.0,1.0
2011-03-25,56.77,56.98,56.0,56.24,2000700,41.9058934513229,42.0609090867778,41.337502787988,41.5146635142223,2710352.40262643,0.0,1.0
2011-03-28,55.44,56.99,55.37,56.78,1867000,40.9241277601081,42.0682907837042,40.8724558816232,41.9132751482493,2529228.73779355,0.0,1.0
2011-03-29,56.71,56.93,55.03,55.39,1871100,41.8616032697643,42.0240006021457,40.6214781861247,40.887219275476,2534783.01622148,0.0,1.0
2011-03-30,58.09,58.48,56.23,57.06,2704100,42.8802774456111,43.1681636257418,41.5072818172958,42.1199626621892,3663249.82853108,0.0,1.0
2011-03-31,58.7,59.15,57.5,57.52,2657400,43.3305609581232,43.6627373198124,42.444757326952,42.4595207208048,3599985.24253484,0.0,1.0
2011-04-01,59.3,60.19,58.9432,59.02,2318200,43.7734627737087,44.4304338001607,43.5100838273738,43.5667752597688,3140470.30527745,0.0,1.0
2011-04-04,59.17,59.65,58.13,59.53,1800500,43.6775007136652,44.0318221661337,42.9098042333169,43.9432418030166,2439141.05109656,0.0,1.0
2011-04-05,65.57,66.35,58.9,58.99,12866800,48.4017867465781,48.9775591068394,43.4781948966517,43.5446301689895,17430680.4089137,0.0,1.0
2011-04-06,67.59,68.2,65.67,66.72,7542900,49.8928895257163,50.3431730382283,48.4756037158424,49.2506818931172,10218382.1351381,0.0,1.0
2011-04-07,68.54,69.57,67.45,67.77,4284600,50.5941507337268,51.3544655171487,49.7895457687463,50.0257600703919,5804356.427397,0.0,1.0
2011-04-08,67.46,69.23,67.37,68.61,3502600,49.7969274656727,51.1034878216502,49.7304921933349,50.6458226122118,4744979.41992269,0.0,1.0
2011-04-11,69.45,69.72,67.62,67.62,3362100,51.2658851540316,51.4651909710451,49.9150346164955,49.9150346164955,4554643.78111177,0.0,1.0
2011-04-12,67.93,69.44,67.16,68.8,3124700,50.1438672212148,51.2585034571051,49.5754765578799,50.7860748538139,4233037.51311381,0.0,1.0
2011-04-13,68.59,68.84,67.37,68.07,1856400,50.6310592183589,50.8156016415196,49.7304921933349,50.2472109781847,2514868.89600425,0.0,1.0
2011-04-14,68.03,68.7,67.62,68.37,1627900,50.217684190479,50.7122578845496,49.9150346164955,50.4686618859775,2205319.47630108,0.0,1.0
2011-04-15,70.01,70.35,68.16,68.29,2674800,51.6792601819115,51.93023787741,50.3136462505226,50.4096083105661,3623557.05830218,0.0,1.0
2011-04-18,68.25,69.37,67.68,68.98,2242200,50.3800815228604,51.2068315786202,49.9593247980541,50.9189453984895,3037512.94905232,0.0,1.0
2011-04-19,68.13,69.48,67.68,68.68,2271400,50.2915011597433,51.2880302448109,49.9593247980541,50.6974944906967,3077070.24907566,0.0,1.0
2011-04-20,69.67,70.49,68.7,69.28,1943800,51.428282486413,52.0335816343799,50.7122578845496,51.1403963062823,2633269.85566314,0.0,1.0
2011-04-21,69.61,70.13,69.01,70.12,1245400,51.3839923048544,51.7678405450286,50.9410904892688,51.7604588481021,1687145.94003646,0.0,1.0
2011-04-25,69.28,69.87,68.78,69.55,1081900,51.1403963062823,51.5759164249415,50.771311459961,51.3397021232958,1465652.15394689,0.0,1.0
2011-04-26,70.47,71.12,69.34,69.43,1500000,52.0188182405271,52.4986285407448,51.1846864878409,51.2511217601787,2032053.08339063,0.0,1.0
2011-04-27,71.76,71.9,70.49,70.55,1663400,52.9710571440361,53.0744009010061,52.0335816343799,52.0778718159385,2253411.39927465,0.0,1.0
2011-04-28,71.52,72.61,71.09,71.46,1738600,52.7938964178018,53.5985013827823,52.4764834499655,52.7496062362433,2355284.99385531,0.0,1.0
2011-04-29,70.8,71.795,70.6,71.51,1600000,52.2624142390991,52.9968930832786,52.1147803005706,52.7865147208754,2167523.28895001,0.0,1.0
2011-05-02,71.06,72.4,70.66,71.52,2045600,52.4543383591862,53.4434857473274,52.1590704821292,52.7938964178018,2771178.52492259,0.0,1.0
2011-05-03,70.63,72.41,70.13,70.95,1838500,52.1369253913499,53.4508674442538,51.7678405450286,52.3731396929955,2490619.72920912,0.0,1.0
2011-05-04,70.69,72.39,69.95,70.72,2177500,52.1812155729084,53.4361040504009,51.6349700003529,52.2033606636877,2949863.72605541,0.0,1.0
2011-05-05,73.28,74.8199,70.46,70.46,4351000,54.0930750768529,55.2297825865533,52.0114365436006,52.0114365436006,5894308.64388843,0.0,1.0
2011-05-06,73.54,75.28,73.48,74.2,2353800,54.28499919694,55.5694144621382,54.2407090153814,54.7721911940841,3188697.69845658,0.0,1.0
2011-05-09,73.98,74.5,72.61,73.15,1660700,54.6097938617028,54.9936421018769,53.5985013827823,53.9971130168094,2249753.70372455,0.0,1.0
2011-05-10,75.53,75.93,74.14,74.17,1900100,55.7539568852988,56.0492247623559,54.7279010125256,54.7500461033049,2574069.3758337,0.0,1.0
2011-05-11,75.86,76.43,75.0,75.88,2147100,55.9975528838709,56.4183096086772,55.3627269481982,56.0123162777238,2908680.78356535,0.0,1.0
2011-05-12,75.2,76.05,74.82,75.53,1929200,55.5103608867268,56.137805125473,55.2298564035226,55.7539568852988,2613491.20565147,0.0,1.0
2011-05-13,74.26,76.03,74.075,75.53,2076800,54.8164813756427,56.1230417316202,54.6799199825038,55.7539568852988,2813445.22905711,0.0,1.0
2011-05-16,72.7,74.66,72.48,74.14,2357200,53.6649366551202,55.1117492526997,53.5025393227388,54.7279010125256,3193303.6854456,0.0,1.0
2011-05-17,73.17,73.34,71.45,72.61,3435000,54.0118764106622,54.1373652584115,52.7422245393169,53.5985013827823,4653401.56096455,0.0,1.0
2011-05-18,75.69,76.76,74.3,75.55,6051200,55.8720640361217,56.6619056072493,54.8460081633484,55.7687202791517,8197573.07880893,0.0,1.0
2011-05-19,75.57,76.17,74.45,75.41,1966500,55.7834836730045,56.2263854885901,54.9567336172448,55.6653765221817,2664021.59232512,0.0,1.0
2011-05-20,74.22,74.82,72.58,74.34,3906600,54.786954587937,55.2298564035226,53.576356292003,54.8755349510541,5292279.05038257,0.0,1.0
2011-05-23,74.65,75.02,73.14,73.2,1845900,55.1043675557733,55.3774903420511,53.9897313198829,54.0340215014415,2500644.52442052,0.0,1.0
2011-05-24,74.77,75.25,74.1201,74.84,1480300,55.1929479188904,55.5472693713589,54.713211435642,55.2446197973754,2005365.45289544,0.0,1.0
2011-05-25,74.59,74.98,72.96,73.66,1754500,55.1892570704272,55.4778186773111,53.9832175339639,54.5011486232426,2371261.40025764,0.175,1.0
2011-05-26,75.77,75.8,74.08,74.4,1724000,56.0623409066399,56.0845379533233,54.8119072768099,55.0486757747659,2330039.70022466,0.0,1.0
2011-05-27,76.35,77.09,75.6,75.76,1145700,56.4914838091851,57.0390109607083,55.9365576421008,56.0549418910788,1548449.23697645,0.0,1.0
2011-05-31,75.77,77.65,75.19,77.16,2072900,56.0623409066399,57.4533558321313,55.6331980040947,57.0908040696362,2801588.91797894,0.0,1.0
2011-06-01,74.27,75.86,74.18,75.72,2076100,54.9524885724712,56.12893204669,54.8858974324211,56.0253458288343,2805913.81765454,0.0,1.0
2011-06-02,73.98,74.38,72.76,74.14,1665800,54.7379171211986,55.0338777436436,53.8352372227415,54.8563013701766,2251380.58737485,0.0,1.0
2011-06-03,72.44,74.72,72.36,72.91,2024500,53.5984687247855,55.2854442727218,53.5392766002965,53.9462224561583,2736174.81038563,0.0,1.0
2011-06-06,70.45,72.54,70.41,72.36,2787600,52.1260646281217,53.6724588803967,52.0964685658772,53.5392766002965,3767528.22989923,0.0,1.0
2011-06-07,69.9,71.48,69.8,70.86,2445300,51.7191187722599,52.8881632309175,51.6451286166486,52.4294242661278,3304899.11772585,0.0,1.0
2011-06-08,66.28,69.15,65.7,68.64,10379400,49.0406751391328,51.1641926051755,48.6115322365876,50.7868428115582,14028082.4040092,0.0,1.0
2011-06-09,66.64,67.35,65.86,66.61,2895800,49.3070396993333,49.8323698041731,48.7299164855656,49.2848426526499,3913763.90018015,0.0,1.0
2011-06-10,65.09,66.7,64.9,66.39,2217500,48.160192287359,49.3514337927,48.0196109916976,49.1220643103052,2997020.32206971,0.0,1.0
2011-06-13,65.61,66.3,64.41,65.41,2318300,48.5449410965375,49.0554731702551,47.6570592292025,48.396960785315,3133254.66185083,0.0,1.0
2011-06-14,67.33,67.68,66.21,66.33,2625400,49.8175717730509,50.0765373176902,48.9888820302049,49.0776702169384,3548309.8775927,0.0,1.0
2011-06-15,65.38,67.19,65.11,66.51,2044600,48.3747637386316,49.7139855551951,48.1749903184813,49.2108524970387,2763340.58647294,0.0,1.0
2011-06-16,63.88,65.6399,62.46,65.39,3627300,47.2649114044629,48.5670641530652,46.2142511947833,48.3821627541927,4902408.93539729,0.0,1.0
2011-06-17,65.48,66.15,64.43,64.43,3171400,48.4487538942429,48.9444879368382,47.6718572603248,47.6718572603248,4286245.88474042,0.0,1.0
2011-06-20,66.39,66.76,64.64,65.24,1929000,49.1220643103052,49.3958278860668,47.8272365871084,48.2711775207759,2607103.58569221,0.0,1.0
2011-06-21,67.93,68.74,66.92,67.14,2685400,50.2615127067184,50.8608329671694,49.5142121350448,49.6769904773895,3629401.74651003,0.0,1.0
2011-06-22,65.87,67.8,65.75,67.39,2305100,48.7373155011267,50.1653255044237,48.6485273143932,49.8619658664176,3115414.45068902,0.0,1.0
2011-06-23,66.9,66.97,65.0,65.06,2900900,49.4994141039225,49.5512072128504,48.0936011473089,48.1379952406756,3920656.70903812,0.0,1.0
2011-06-24,64.62,67.38,64.43,67.03,2120400,47.8124385559862,49.8545668508565,47.6718572603248,49.5956013062171,2865786.6475385,0.0,1.0
2011-06-27,65.24,65.67,63.85,64.55,1829200,48.2711775207759,48.5893351899042,47.2427143577796,47.7606454470583,2472220.77705971,0.0,1.0
2011-06-28,66.98,67.11,65.48,65.48,1486500,49.5586062284115,49.6547934307061,48.4487538942429,48.4487538942429,2009051.05242689,0.0,1.0
2011-06-29,67.38,67.89,66.59,67.0,1931400,49.8545668508565,50.2319166444738,49.2700446215277,49.5734042595338,2610347.2604489,0.0,1.0
2011-06-30,66.92,68.3888,66.54,67.74,1673600,49.5142121350448,50.6009795406627,49.2330495437221,50.120931411057,2261922.5303341,0.0,1.0
2011-07-01,68.72,68.84,66.91,67.27,2452200,50.8460349360472,50.9348231227807,49.5068131194837,49.7731776796841,3314224.68265134,0.0,1.0
2011-07-05,71.41,71.67,68.65,69.17,2966900,52.8363701219897,53.0287445265789,50.7942418271193,51.1789906362978,4009857.76484718,0.0,1.0
2011-07-06,72.47,72.74,71.09,71.5,2253900,53.6206657714688,53.8204391916192,52.5996016240337,52.9029612620398,3046216.05587956,0.0,1.0
2011-07-07,74.36,74.93,73.15,73.85,2581000,55.0190797125214,55.4408235995055,54.1237988296253,54.641729918904,3488301.89459388,0.0,1.0
2011-07-08,73.07,73.33,71.89,73.3,1965900,54.0646067051363,54.2569811097255,53.1915228689236,54.2347840630422,2656975.08507637,0.0,1.0
2011-07-11,71.37,73.15,70.9,71.82,1874200,52.8067740597452,54.1237988296253,52.4590203283723,53.1397297599958,2533039.67874771,0.0,1.0
2011-07-12,71.69,72.79,71.11,71.55,1786500,53.0435425577011,53.8574342694248,52.6143996551559,52.9399563398454,2414510.39701355,0.0,1.0
2011-07-13,73.17,74.46,72.14,72.31,2290700,54.1385968607476,55.0930698681326,53.3764982579517,53.5022815224909,3095952.40214886,0.0,1.0
2011-07-14,73.35,75.05,72.06,73.5,2078700,54.2717791408478,55.529611786239,53.3173061334627,54.3827643742647,2809427.79864095,0.0,1.0
2011-07-15,74.03,74.11,72.32,73.99,1746600,54.7749121990043,54.8341043234933,53.509680538052,54.7453161367598,2360584.30418352,0.0,1.0
2011-07-18,74.46,74.67,73.1,73.5,1527100,55.0930698681326,55.2484491949162,54.0868037518197,54.3827643742647,2063923.21706095,0.0,1.0
2011-07-19,77.1,77.47,75.21,75.21,2583000,57.0464099762695,57.3201735520311,55.6479960352169,55.6479960352169,3491004.95689112,0.0,1.0
2011-07-20,76.26,77.35,74.8,77.35,2142800,56.424892669135,57.2313853652976,55.3446363972108,57.2313853652976,2896060.94526764,0.0,1.0
2011-07-21,76.22,78.25,75.5,76.91,2263400,56.3952966068905,57.8972967657988,55.8625674864896,56.9058286806081,3059055.60179147,0.0,1.0
2011-07-22,77.14,77.3,75.575,76.53,1221600,57.076006038514,57.1943902874919,55.918060103198,56.6246660892854,1651030.45115687,0.0,1.0
2011-07-25,76.61,76.95,75.07,76.14,1879300,56.6838582137744,56.9354247428526,55.5444098173612,56.3361044824015,2539932.48760569,0.0,1.0
2011-07-26,77.03,77.73,76.39,76.6,1433100,56.9946168673416,57.5125479566203,56.5210798714296,56.6764591982132,1936879.28909046,0.0,1.0
2011-07-27,73.6,76.7,73.37,76.43,1737100,54.4567545298759,56.7504493538245,54.2865771719701,56.5506759336741,2347744.75827161,0.0,1.0
2011-07-28,73.3,75.46,73.1,73.88,1907300,54.2347840630422,55.8329714242451,54.0868037518197,54.6639269655874,2577775.35976711,0.0,1.0
2011-07-29,73.12,73.9,71.09,72.56,2418800,54.1016017829419,54.6787249967096,52.5996016240337,53.687256911519,3269083.54228736,0.0,1.0
2011-08-01,75.28,75.52,72.76,74.14,2778100,55.6997891441448,55.8773655176118,53.8352372227415,54.8563013701766,3754688.68398732,0.0,1.0
2011-08-02,69.77,75.1,69.6,74.49,4090500,51.6229315699652,55.5666068640446,51.4971483054261,55.115266914816,5528438.16343908,0.0,1.0
2011-08-03,70.19,70.43,67.54,70.25,3769900,51.9336902235325,52.1112665969995,49.9729510998345,51.9780843168992,5095137.2771908,0.0,1.0
2011-08-04,67.4,73.18,66.5,71.1,6248700,49.8693648819788,54.1459958763087,49.2034534814776,52.6070006395948,8445312.68839549,0.0,1.0
2011-08-05,70.3,71.0,66.0,68.37,5384400,52.0150793947048,52.5330104839836,48.8335027034213,50.5870693914078,7277184.31664134,0.0,1.0
2011-08-08,61.05,68.93,58.84,67.85,6893500,45.1709900006647,51.0014142628308,43.5358075616562,50.2023205822293,9316779.97302709,0.0,1.0
2011-08-09,65.94,65.96,60.77,63.0,4118000,48.7891086100546,48.8039066411768,44.9638175649532,46.613798035084,5565605.27002619,0.0,1.0
2011-08-10,65.64,67.5,63.21,63.48,5816800,48.5671381432209,49.94335503759,46.7691773618676,46.968950782018,7861586.38530556,0.0,1.0
2011-08-11,68.48,69.41,66.16,66.46,3183800,50.6684585625802,51.3565670097648,48.9518869523993,49.1738574192331,4303004.87098334,0.0,1.0
2011-08-12,70.1,70.58,67.4,69.47,2398400,51.8670990834824,52.2222518304163,49.8693648819788,51.4009611031315,3241512.30685546,0.0,1.0
2011-08-15,71.71,71.87,69.53,70.67,2679000,53.0583405888234,53.1767248378014,51.4453551964983,52.2888429704664,3620751.94715885,0.0,1.0
2011-08-16,71.02,71.36,67.87,70.47,4042900,52.5478085151058,52.799375044184,50.2171186133516,52.140862659244,5464105.28076466,0.0,1.0
2011-08-17,64.87,68.99,63.86,65.94,9584600,47.9974139450143,51.0458083561975,47.2501133733407,48.7891086100546,12953885.4470843,0.0,1.0
2011-08-18,58.6,62.8,57.93,62.57,6345800,43.3582311881892,46.4658177238615,42.8624971455939,46.2956403659556,8576546.36292672,0.0,1.0
2011-08-19,56.36,59.67,56.2,57.62,4623100,41.7008517024974,44.1499258532296,41.5824674535194,42.633127663199,6248263.65319526,0.0,1.0
2011-08-22,56.56,58.31,56.03,58.3,3504700,41.8488320137199,43.1436597369166,41.4566841889803,43.1362607213555,4736711.2165762,0.0,1.0
2011-08-23,59.36,59.46,56.01,56.82,2495100,43.9205563708347,43.9945465264459,41.441886157858,42.0412064183091,3372205.36892723,0.0,1.0
2011-08-24,59.42,59.94,57.413,59.07,2236900,43.9649504642015,44.3496992733799,42.4799680410838,43.7059849195621,3023240.02635298,0.0,1.0
2011-08-25,57.18,60.55,56.931,59.63,2326000,42.4370537508292,44.9381532810897,42.2522544086824,44.2553605309889,3134069.5982553,0.175,1.0
2011-08-26,59.21,59.73,55.7,56.86,1977000,43.9436507972473,44.3295771342608,41.3386480224062,42.1995606203594,2663824.41777761,0.0,1.0
2011-08-29,63.45,63.52,60.15,60.24,2802900,47.0904347759726,47.1423863982629,44.6412868680024,44.7080818109471,3776648.18441522,0.0,1.0
2011-08-30,64.52,65.28,61.9429,63.05,3080700,47.8845524309812,48.448598615847,45.971916348063,46.7935683628853,4150957.95844587,0.0,1.0
2011-08-31,63.61,66.3,62.82,64.61,2596200,47.2091813412076,49.2056079692196,46.6228701753601,47.9513473739258,3498139.07609218,0.0,1.0
2011-09-01,62.65,64.45,62.51,63.34,1955100,46.496701949798,47.8326008086909,46.3927987052175,47.0087965123736,2634316.19585079,0.0,1.0
2011-09-02,60.43,61.93,60.05,61.69,1747800,44.8490933571635,45.9623424062409,44.5670702647306,45.7842225583885,2354998.64309141,0.0,1.0
2011-09-06,60.19,60.38,57.2706,58.52,1972700,44.6709735093112,44.8119850555276,42.5042939933935,43.4315562346717,2658030.56598376,0.0,1.0
2011-09-07,64.75,64.83,61.67,62.13,2900500,48.0552506185064,48.1146239011238,45.7693792377342,46.1107756127846,3908155.14606169,0.0,1.0
2011-09-08,62.97,64.86,62.58,63.74,1972600,46.7341950802679,48.1368888821054,46.4447503275078,47.3056629254609,2657895.82524437,0.0,1.0
2011-09-09,62.99,64.855,61.82,62.27,3824800,46.7490384009223,48.1331780519418,45.8807041426419,46.2146788573651,5153563.8002609,0.0,1.0
2011-09-12,63.37,63.57,60.8255,61.85,2068900,47.0310614933552,47.1794946998988,45.1426200231036,45.9029691236234,2787651.15727876,0.0,1.0
2011-09-13,65.28,65.93,63.23,63.71,3021400,48.448598615847,48.9310065371139,46.9271582487746,47.2833979444794,4071056.69998649,0.0,1.0
2011-09-14,66.12,67.14,64.2,65.63,2459600,49.0720180833304,49.829027436703,47.6470593005113,48.7083567272984,3314083.22608286,0.0,1.0
2011-09-15,67.71,67.91,65.58,66.89,1893800,50.2520620753524,50.400495281896,48.6712484256625,49.6434859285234,2551720.12260356,0.0,1.0
2011-09-16,68.11,68.82,67.05,68.16,1968100,50.5489284884397,51.0758663716696,49.7622324937583,50.5860367900756,2651832.49197173,0.0,1.0
2011-09-19,68.65,69.15,66.43,66.96,1878200,50.9496981461075,51.3207811624666,49.302089553473,49.6954375508137,2530700.56725843,0.0,1.0
2011-09-20,67.83,69.99,67.79,68.82,1593500,50.3411219992785,51.94420062995,50.3114353579698,51.0758663716696,2147093.68220973,0.0,1.0
2011-09-21,65.63,69.01,65.61,67.97,1572200,48.7083567272984,51.2168779178861,48.6935134066441,50.4450252438591,2118393.90471925,0.0,1.0
2011-09-22,61.88,64.16,60.98,62.48,3704000,45.925234104605,47.6173726592026,45.2572846751586,46.3705337242359,4990796.98707551,0.0,1.0
2011-09-23,62.14,63.18,60.32,61.85,3060100,46.1181972731117,46.8900499471387,44.7674550935645,45.9029691236234,4123201.36613115,0.0,1.0
2011-09-26,65.56,65.62,62.02,62.71,1992600,48.6564051050081,48.7009350669712,46.0291373491856,46.5412319117611,2684843.97312275,0.0,1.0
2011-09-27,66.83,68.0,66.03,67.73,2594000,49.5989559665603,50.4672902248407,49.0052231403857,50.2669053960067,3495174.77982556,0.0,1.0
2011-09-28,66.73,68.39,66.56,67.06,2393900,49.5247393632885,50.7567349776008,49.3985711377264,49.7696541540855,3225558.56030239,0.0,1.0
2011-09-29,64.18,68.47,61.9,68.38,3771800,47.632215979857,50.8161082602182,45.9400774252594,50.7493133172736,5082151.2083832,0.0,1.0
2011-09-30,61.56,63.35,61.44,62.72,2710400,45.6877409741352,47.0162181727008,45.598681050209,46.5486535720883,3652013.00047771,0.0,1.0
2011-10-03,59.65,61.56,59.22,61.11,3244400,44.2702038516433,45.6877409741352,43.9510724575745,45.3537662594119,4371528.54883039,0.0,1.0
2011-10-04,60.25,60.4,57.17,58.6,3100000,44.7155034712743,44.826828376182,42.4296320905021,43.4909295172892,4176962.9211485,0.0,1.0
2011-10-05,63.29,63.45,60.04,60.44,2682600,46.9716882107377,47.0904347759726,44.5596486044034,44.8565150174907,3614555.07492677,0.0,1.0
2011-10-06,64.82,64.85,62.35,63.48,2063300,48.1072022407966,48.1294672217782,46.2740521399826,47.1126997569542,2780105.67587281,0.0,1.0
2011-10-07,64.54,66.01,63.51,65.04,1340400,47.8993957516355,48.9903798197314,47.1349647379357,48.2704787679947,1806064.87080886,0.0,1.0
2011-10-10,67.98,68.0,65.82,66.0,1187400,50.4524469041863,50.4672902248407,48.8493682735149,48.9829581594042,1599911.53953927,0.0,1.0
2011-10-11,68.82,68.99,66.42,67.39,1326300,51.0758663716696,51.2020345972317,49.2946678931458,50.0145689448825,1787066.4265546,0.0,1.0
2011-10-12,70.77,71.58,68.98,69.46,2201800,52.5230901354702,53.124244621972,51.1946129369045,51.5508526326093,2966721.59993058,0.0,1.0
2011-10-13,69.02,69.91,68.15,69.91,2110200,51.2242995782133,51.8848273473325,50.5786151297484,51.8848273473325,2843299.08264761,0.0,1.0
2011-10-14,70.93,71.25,68.72,69.8,1635600,52.6418367007051,52.8793298311749,51.0016497683978,51.8031890837335,2203819.53349371,0.0,1.0
2011-10-17,68.75,70.9,68.44,70.9,1898100,51.0239147493793,52.6195717197236,50.7938432792367,52.6195717197236,2557513.97439742,0.0,1.0
2011-10-18,70.37,71.73,66.59,68.38,2348000,52.2262237223829,53.2355695268797,49.4208361187079,50.7493133172736,3163712.56092152,0.0,1.0
2011-10-19,68.68,70.99,68.4,70.45,1473300,50.9719631270891,52.6863666626682,50.764156637928,52.2855970050004,1985135.31346068,0.0,1.0
2011-10-20,69.69,69.91,67.61,68.76,1634000,51.7215508201345,51.8848273473325,50.1778454720805,51.0313364097065,2201663.68166344,0.0,1.0
2011-10-21,69.66,70.87,68.2,70.54,1887500,51.6992858391529,52.597306738742,50.6157234313843,52.352391947945,2543231.45602188,0.0,1.0
2011-10-24,73.0,73.39,69.82,69.82,2102300,54.1781203884319,54.467565141192,51.8180324043879,51.8180324043879,2832654.56423565,0.0,1.0
2011-10-25,73.47,74.82,72.21,72.29,2885300,54.5269384238095,55.5288625679791,53.5918092225845,53.6511825052019,3887674.55367412,0.0,1.0
2011-10-26,72.21,74.38,70.53,74.27,1946500,53.5918092225845,55.2023095135831,52.3449702876178,55.120671249984,2622728.49226309,0.0,1.0
2011-10-27,75.0,76.69,74.42,74.95,2210300,55.6624524538684,56.9167130491622,55.2319961548918,55.6253441522325,2978174.56277889,0.0,1.0
2011-10-28,76.81,77.49,75.2,75.75,1515100,57.0057729730884,57.5104458753368,55.810885660412,56.2190769784071,2041456.94252649,0.0,1.0
2011-10-31,74.4,76.33,74.32,75.44,2168100,55.2171528342374,56.6495332773836,55.15777955162,55.9890055082644,2921313.97075551,0.0,1.0
2011-11-01,74.24,75.09,71.55,71.81,2488600,55.0984062690025,55.729247396813,53.1019796409904,53.2949428094972,3353158.04050651,0.0,1.0
2011-11-02,74.01,75.2,73.57,74.55,1996900,54.9277080814773,55.810885660412,54.6011550270813,55.3284777391452,2690637.8249166,0.0,1.0
2011-11-03,59.26,62.18,57.33,61.34,18654600,43.9807590988832,46.1478839144205,42.548378655737,45.5244644469371,25135345.970599,0.0,1.0
2011-11-04,58.21,59.45,57.06,58.73,5631700,43.201484764529,44.1217706450997,42.3479938269031,43.5874111015425,7588194.22033293,0.0,1.0
2011-11-07,58.31,59.36,58.01,58.38,3194100,43.2757013678009,44.054975702155,43.0530515579854,43.3276529900911,4303753.95691627,0.0,1.0
2011-11-08,58.21,59.1,55.81,58.67,4986200,43.201484764529,43.8620125336483,41.4202862860053,43.5428811395794,6718442.74755829,0.0,1.0
2011-11-09,56.28,57.53,56.06,56.51,2737400,41.7691043213828,42.6968118622806,41.6058277941848,41.939802508908,3688393.00011353,0.0,1.0
2011-11-10,55.46,57.13,54.99,57.0,3631300,41.1605281745539,42.3999454491933,40.8117101391763,42.30346386494,4892840.4695376,0.0,1.0
2011-11-11,56.8,56.99,55.46,56.0,2530300,42.1550306583963,42.2960422046128,41.1605281745539,41.5612978322217,3409344.92883293,0.0,1.0
2011-11-14,57.25,57.56,56.46,56.51,2665200,42.4890053731195,42.7190768432622,41.9026942072721,41.939802508908,3591110.18627258,0.0,1.0
2011-11-15,55.7,56.92,55.2,56.85,3654700,41.3386480224062,42.2440905823225,40.9675650060471,42.1921389600322,4924369.80255531,0.0,1.0
2011-11-16,48.1,51.5,46.685,51.26,22466300,35.6981861737476,38.2215506849896,34.6480212374513,38.0434308371372,30271258.7339996,0.0,1.0
2011-11-17,49.51,49.9,48.05,48.19,5621300,36.7446402798803,37.0340850326404,35.6610778721117,35.7649811166922,7574181.18343617,0.0,1.0
2011-11-18,47.3,49.58,47.14,49.58,4356700,35.104453347573,36.7965919021706,34.9857067823381,36.7965919021706,5870249.79308635,0.0,1.0
2011-11-21,46.47,47.08,45.7251,46.73,3080800,34.4884555404168,34.941176820375,33.935616062645,34.6814187089236,4151092.69918527,0.0,1.0
2011-11-22,45.85,46.88,45.4,46.3,2070000,34.0283126001315,34.7927436138313,33.6943378854083,34.3622873148547,2789133.30541207,0.0,1.0
2011-11-23,44.88,45.63,44.25,45.46,2292400,33.4382906041205,33.9970855674247,32.968902834945,33.8704253757424,3076799.38601054,0.175,1.0
2011-11-25,44.65,45.29,44.22,44.71,982600,33.2669268153739,33.7437651840601,32.9465510364129,33.3116304124382,1318820.04741492,0.0,1.0
2011-11-28,46.93,47.64,45.94,46.25,2653200,34.9656635038185,35.4946560690798,34.2280541522571,34.4590227370894,3561055.71931738,0.0,1.0
2011-11-29,46.94,47.25,46.4,47.03,2662300,34.9731141033293,35.2040826881616,34.5707817297503,35.0401694989258,3573269.50155987,0.0,1.0
2011-11-30,47.91,48.71,47.29,48.39,2616200,35.6958222558693,36.2918702167271,35.2338850862045,36.053451032384,3511395.28602372,0.0,1.0
2011-12-01,47.88,48.49,47.16,47.57,1461500,35.6734704573371,36.1279570274912,35.1370272925652,35.4425018725048,1961587.11509964,0.0,1.0
2011-12-02,49.0,50.0,48.24,48.5,2409700,36.507937602538,37.2529975536102,35.9416920397231,36.1354076270019,3234236.38129018,0.0,1.0
2011-12-05,50.24,50.92,49.54,49.96,2634300,37.4318119418675,37.9384527085966,36.910269976117,37.2231951555673,3535688.63312143,0.0,1.0
2011-12-06,49.17,50.14,48.72,50.04,3438100,36.6345977942203,37.3573059467603,36.2993208162378,37.2827999516531,4614527.99207941,0.0,1.0
2011-12-07,49.53,50.34,48.9,48.9,2756500,36.9028193766063,37.5063179369748,36.4334316074308,36.4334316074308,3699702.28037779,0.0,1.0
2011-12-08,48.96,49.79,48.55,49.2,1924200,36.4781352044951,37.096534963885,36.1726606245555,36.6569495927524,2582610.96604497,0.0,1.0
2011-12-09,50.47,50.8,48.73,49.32,2217100,37.6031757306141,37.849045514468,36.3067714157485,36.7463567868811,2975733.69338858,0.0,1.0
2011-12-12,49.38,49.92,48.74,49.71,1692400,36.7910603839454,37.1933927575244,36.3142220152592,37.0369301677993,2271495.06232954,0.0,1.0
2011-12-13,48.17,50.03,47.82,49.92,1693900,35.8895378431481,37.2753493521424,35.6287668602728,37.1933927575244,2273508.32313874,0.0,1.0
2011-12-14,46.26,48.06,46.02,48.0,2582900,34.4664733366002,35.8075812485301,34.2876589483428,35.7628776514658,3466700.89605942,0.0,1.0
2011-12-15,46.17,47.1676,45.95,46.98,2267900,34.3994179410037,35.1426897481933,34.2355047517678,35.0029165013721,3043916.1261269,0.0,1.0
2011-12-16,46.57,47.09,46.11,46.62,2068600,34.6974419214325,35.0848730959901,34.3547143439393,34.7346949189862,2776420.87327753,0.0,1.0
2011-12-19,45.14,47.15,45.02,47.0,1393500,33.6320061913993,35.1295766930544,33.5425989972706,35.0178177003936,1870319.29174912,0.0,1.0
2011-12-20,48.2,48.55,45.99,46.08,2214100,35.9118896416802,36.1726606245555,34.2653071498107,34.3323625454072,2971707.17177017,0.0,1.0
2011-12-21,48.55,48.68,47.065,48.2,1499600,36.1726606245555,36.2695184181949,35.0662465972133,35.9118896416802,2012723.93965338,0.0,1.0
2011-12-22,49.48,49.62,48.18,48.24,1619600,36.8655663790527,36.9698747722028,35.8969884426588,35.9416920397231,2173784.80438958,0.0,1.0
2011-12-23,48.53,49.77,48.035,49.45,1386200,36.1577594255341,37.0816337648636,35.7889547497533,36.8432145805205,1860521.42247767,0.0,1.0
2011-12-27,49.18,49.515,48.4,48.47,872300,36.642048393731,36.8916434773402,36.0609016318947,36.1130558284697,1170778.26924489,0.0,1.0
2011-12-28,47.99,49.07,47.94,49.02,830100,35.7554270519551,36.5600917991131,35.7181740544015,36.5228388015595,1114138.53181266,0.0,1.0
2011-12-29,48.74,48.895,47.97,48.25,994600,36.3142220152592,36.4297063076754,35.7405258529336,35.9491426392339,1334926.13388854,0.0,1.0
2011-12-30,48.84,49.19,48.5805,48.9,941300,36.3887280103665,36.6494989932417,36.1953849530632,36.4334316074308,1263388.26646821,0.0,1.0
2012-01-03,48.89,50.26,48.81,49.58,2024700,36.4259810079201,37.446713140889,36.3663762118343,36.9400723741599,2717499.44026153,0.0,1.0
2012-01-04,47.26,49.01,47.04,48.67,2864500,35.2115332876724,36.5153882020487,35.0476200984365,36.2620678186842,3844657.05864037,0.0,1.0
2012-01-05,45.89,46.7,44.52,46.37,4151700,34.1908011547035,34.7942997150719,33.1700690217345,34.5484299312181,5572303.26771067,0.0,1.0
2012-01-06,44.91,46.01,44.85,46.01,2426700,33.4606424026527,34.2802083488321,33.4159388055884,34.2802083488321,3257053.3371278,0.0,1.0
2012-01-09,45.63,45.7,43.56,44.3,4531600,33.9970855674247,34.0492397639997,32.4548114687052,33.0061558324986,6082195.12198803,0.0,1.0
2012-01-10,44.96,45.73,44.54,45.1,6144200,33.4978954002063,34.0715915625319,33.184970220756,33.6022037933564,8246584.709268,0.0,1.0
2012-01-11,45.26,45.38,44.35,44.7,2772300,33.721413385528,33.8108205796566,33.0434088300523,33.3041798129275,3720908.62756805,0.0,1.0
2012-01-12,44.74,45.82,44.66,45.31,3540100,33.3339822109704,34.1386469581284,33.2743774148846,33.7586663830816,4751429.72710518,0.0,1.0
2012-01-13,44.99,45.79,44.0,44.5,3095700,33.5202471987385,34.1162951595962,32.782637847177,33.1551678227131,4154967.65803211,0.0,1.0
2012-01-17,45.66,46.25,45.31,45.46,2378500,34.0194373659568,34.4590227370894,33.7586663830816,33.8704253757424,3192360.55645877,0.0,1.0
2012-01-18,47.4,47.55,45.37,45.7,2828200,35.3158416808225,35.4276006734833,33.8033699801459,34.0492397639997,3795936.14705767,0.0,1.0
2012-01-19,47.08,48.02,46.9,47.65,2968600,35.0774224964794,35.7777788504872,34.9433117052864,35.5021066685905,3984377.35879902,0.0,1.0
2012-01-20,44.51,46.9,44.4,46.9,6345100,33.1626184222238,34.9433117052864,33.0806618276059,34.9433117052864,8516227.44031385,0.0,1.0
2012-01-23,44.23,45.25,43.77,44.89,3648300,32.9540016359236,33.7139627860172,32.6112740584304,33.4457412036312,4896652.94014231,0.0,1.0
2012-01-24,45.67,46.03,44.15,44.15,3098300,34.0268879654676,34.2951095478536,32.8943968398378,32.8943968398378,4158457.3101014,0.0,1.0
2012-01-25,46.84,47.06,45.14,45.74,3311800,34.898608108222,35.0625212974579,33.6320061913993,34.0790421620426,4445011.43194456,0.0,1.0
2012-01-26,45.88,47.2064,45.7,46.9,2587700,34.1833505551927,35.1715980742949,34.0492397639997,34.9433117052864,3473143.33064887,0.0,1.0
2012-01-27,47.23,47.56,45.3,45.6,2913500,35.1891814891402,35.435051272994,33.7512157835708,33.9747337688925,3910423.57840765,0.0,1.0
2012-01-30,46.8,46.9,45.82,46.68,2474200,34.8688057101792,34.9433117052864,34.1386469581284,34.7793985160505,3320806.59608588,0.0,1.0
2012-01-31,45.94,46.93,45.77,46.87,2433800,34.2280541522571,34.9656635038185,34.1013939605748,34.9209599067542,3266582.77162469,0.0,1.0
2012-02-01,46.83,47.45,45.9,46.02,2448400,34.8911575087113,35.3530946783761,34.1982517542142,34.2876589483428,3286178.5101676,0.0,1.0
2012-02-02,40.4,42.31,40.31,41.65,17916700,30.100422023317,31.523486529865,30.0333666277206,31.0317469621573,24047326.6268256,0.0,1.0
2012-02-03,40.51,41.22,40.25,40.96,8742000,30.182378617935,30.7113711831963,29.9886630306562,30.5176555959175,11733283.9960322,0.0,1.0
2012-02-06,44.35,44.35,40.26,40.38,8828600,33.0434088300523,33.0434088300523,29.9961136301669,30.0855208242956,11849516.2534168,0.0,1.0
2012-02-07,44.72,45.79,43.38,44.05,5460900,33.319081011949,34.1162951595962,32.3207006775122,32.8198908447306,7329477.30198261,0.0,1.0
2012-02-08,44.73,45.68,44.44,44.93,2404100,33.3265316114597,34.0343385649783,33.1104642256488,33.4755436016741,3226720.20760248,0.0,1.0
2012-02-09,45.48,45.59,44.26,44.92,1876300,33.8853265747638,33.9672831693818,32.9763534344558,33.4680930021634,2518320.83753777,0.0,1.0
2012-02-10,45.07,45.58,44.55,44.7901,2377900,33.5798519948242,33.9598325698711,33.1924208202667,33.3713097145191,3191555.25213508,0.0,1.0
2012-02-13,44.67,45.39,44.24,45.35,2015700,33.2818280143954,33.8182711791673,32.9614522354343,33.7884687811245,2705419.87540631,0.0,1.0
2012-02-14,44.59,44.85,43.41,44.56,4147800,33.2222232183096,33.4159388055884,32.3430524760444,33.1998714197774,5567068.78960675,0.0,1.0
2012-02-15,48.3,50.44,48.03,49.45,12178300,35.9863956367875,37.580823932082,35.785229449998,36.8432145805205,16345396.0751405,0.0,1.0
2012-02-16,48.49,49.03,47.72,48.2,2877500,36.1279570274912,36.5302894010702,35.5542608651656,35.9118896416802,3862105.31898679,0.0,1.0
2012-02-17,48.48,48.93,47.88,48.31,2672600,36.1205064279805,36.455783405963,35.6734704573371,35.9938462362982,3587093.89244973,0.0,1.0
2012-02-21,47.98,48.92,47.68,48.8,2366700,35.7479764524444,36.4483328064522,35.5244584671227,36.3589256123236,3176522.9047597,0.0,1.0
2012-02-22,47.73,48.43,47.49,47.76,1942800,35.5617114646763,36.0832534304269,35.382897076419,35.5840632632085,2607575.40007908,0.0,1.0
2012-02-23,48.18,48.3,47.03,47.5999,2577200,36.0273739340964,36.1171058741564,35.1674428418546,35.593594780523,3446531.96836214,0.175,1.0
2012-02-24,48.14,48.85,47.94,48.39,2220600,35.9974632874098,36.5283772660982,35.8479100539764,36.1844048292015,2969644.92043495,0.0,1.0
2012-02-27,48.02,48.52,47.74,47.82,2264500,35.9077313473497,36.2816144309331,35.698356820543,35.7581781139164,3028353.11281859,0.0,1.0
2012-02-28,47.8,48.2,47.315,47.99,2851500,35.743222790573,36.0423292574398,35.3805561994971,35.8852983623347,3813357.8720257,0.0,1.0
2012-02-29,45.79,47.87,45.67,47.83,4575200,34.2402127945678,35.7955664222747,34.1504808545078,35.7656557755881,6118490.24586777,0.0,1.0
2012-03-01,47.33,47.9,46.0,46.13,3631300,35.3917726920047,35.8179994072897,34.3972436896728,34.4944532914045,4856197.24379691,0.0,1.0
2012-03-02,48.28,48.685,47.07,47.07,2718600,36.1021505508131,36.4049958485157,35.1973534885413,35.1973534885413,3635628.51512855,0.0,1.0
2012-03-05,49.0,49.37,48.1,48.18,2895400,36.6405421911732,36.9172156730249,35.9675526407231,36.0273739340964,3872066.06440933,0.0,1.0
2012-03-06,47.77,48.91,47.45,48.35,3309400,35.720789805558,36.5732432361282,35.4815046320647,36.1544941825148,4425715.07686546,0.0,1.0
2012-03-07,48.42,48.75,47.54,48.24,2119300,36.2068378142165,36.4536006493815,35.5488035871097,36.0722399041264,2834174.76352237,0.0,1.0
2012-03-08,49.48,50.1,48.12,48.95,2694000,36.9994699514133,37.4630849750567,35.9825079640664,36.6031538828149,3602730.53033043,0.0,1.0
2012-03-09,50.79,51.14,49.15,49.48,2266100,37.9790436304018,38.2407617889102,36.7527071162482,36.9994699514133,3030492.81914691,0.0,1.0
2012-03-12,50.77,51.9,50.35,50.67,1867700,37.9640883070584,38.8090640759569,37.6500265168484,37.8893116903418,2497705.94339204,0.0,1.0
2012-03-13,51.61,51.66,50.4,51.2,2307100,38.5922118874786,38.6296001958369,37.6874148252067,38.2856277589402,3085322.79381044,0.0,1.0
2012-03-14,53.53,54.1,51.5,51.5,5142400,40.0279229284388,40.4541496437239,38.5099576090902,38.5099576090902,6877016.13926177,0.0,1.0
2012-03-15,52.87,53.865,52.3,53.6,3240400,39.5343972581087,40.2784245944397,39.1081705428237,40.0802665601405,4333440.2414561,0.0,1.0
2012-03-16,52.47,53.07,51.95,52.83,3089300,39.235290791242,39.6839504915421,38.8464523843153,39.5044866114221,4131371.72507417,0.0,1.0
2012-03-19,52.13,52.6,51.87,52.39,2264400,38.9810502944053,39.3325003929737,38.7866310909419,39.1754694978687,3028219.38117306,0.0,1.0
2012-03-20,52.89,53.25,51.5014,52.25,2749400,39.5493525814521,39.8185484016321,38.5110044817242,39.0707822344653,3676817.86194895,0.0,1.0
2012-03-21,52.31,53.13,52.22,52.93,1677400,39.1156482044953,39.7288164615721,39.0483492494503,39.5792632281387,2243214.62196595,0.0,1.0
2012-03-22,51.97,53.105,51.54,52.0,1509600,38.8614077076586,39.7101223073929,38.5398682557769,38.8838406926736,2018812.92078204,0.0,1.0
2012-03-23,51.23,52.03,50.46,51.94,2082200,38.3080607439552,38.9062736776886,37.7322807952367,38.8389747226436,2784560.32303416,0.0,1.0
2012-03-26,51.2,51.92,50.9813,51.72,2154200,38.2856277589402,38.8240193993003,38.1220912981808,38.6744661658669,2880847.10780913,0.0,1.0
2012-03-27,51.12,52.03,51.01,51.32,1773600,38.2258064655668,38.9062736776886,38.1435521871785,38.3753596990002,2371864.46495696,0.0,1.0
2012-03-28,49.54,51.07,48.92,51.0,2664100,37.0443359214433,38.1884181572085,36.5807208977999,38.1360745255068,3562744.76831971,0.0,1.0
2012-03-29,49.73,49.89,49.155,49.24,2029100,37.186411493205,37.3060540799517,36.7564459470841,36.8200060712932,2713548.81926261,0.0,1.0
2012-03-30,49.61,50.53,49.44,50.05,1858600,37.096679553145,37.7846244269384,36.9695593047266,37.4256966666984,2485536.36364964,0.0,1.0
2012-04-02,51.62,52.2,50.52,50.84,2704100,38.5996895491502,39.033393926107,37.7771467652667,38.0164319387601,3616237.42652803,0.0,1.0
2012-04-03,51.16,52.87,51.0,51.4,1900400,38.2557171122535,39.5343972581087,38.1360745255068,38.4351809923735,2541436.19147734,0.0,1.0
2012-04-04,50.71,51.09,50.2,50.8,1387700,37.9192223370284,38.2033734805518,37.5378615917734,37.9865212920734,1855794.04489218,0.0,1.0
2012-04-05,49.92,51.15,49.74,50.67,1431000,37.3284870649667,38.2482394505818,37.1938891548766,37.8893116903418,1913699.84740269,0.0,1.0
2012-04-09,48.94,49.105,48.522,49.1,1370700,36.5956762211432,36.7190576387257,36.2831099632675,36.7153188078899,1833059.66515365,0.0,1.0
2012-04-10,47.08,49.0,46.75,48.73,2529400,35.204831150213,36.6405421911732,34.9580683150479,36.4386453260382,3382608.24180318,0.0,1.0
2012-04-11,47.45,48.2,47.23,47.72,1519600,35.4815046320647,36.0423292574398,35.316996075288,35.6834014971997,2032186.08533412,0.0,1.0
2012-04-12,48.17,48.42,47.42,47.47,1321400,36.0198962724248,36.2068378142165,35.4590716470497,35.496459955408,1767129.96391189,0.0,1.0
2012-04-13,47.16,48.43,47.06,47.9,2195600,35.2646524435863,36.2143154758881,35.1898758268696,35.8179994072897,2936212.00905475,0.0,1.0
2012-04-16,46.78,47.74,46.01,47.59,3073500,34.9805013000629,35.698356820543,34.4047213513445,35.586191895468,4110242.12508188,0.0,1.0
2012-04-17,48.42,48.71,47.18,47.25,2136500,36.2068378142165,36.4236900026948,35.2796077669296,35.3319513986313,2857176.60655195,0.0,1.0
2012-04-18,47.99,48.27,47.49,48.06,1624800,35.8852983623347,36.0946728891414,35.5114152787513,35.9376419940364,2172871.77642201,0.0,1.0
2012-04-19,48.24,49.16,47.77,47.99,1845800,36.0722399041264,36.7601847779199,35.720789805558,35.8852983623347,2468418.71302298,0.0,1.0
2012-04-20,49.05,49.68,48.45,48.64,2177000,36.6779304995315,37.1490231848466,36.2292707992315,36.3713463709932,2911337.92298788,0.0,1.0
2012-04-23,47.8,48.6,47.5,48.36,1709900,35.743222790573,36.3414357243065,35.518892940423,36.1619718441865,2286677.40676021,0.0,1.0
2012-04-24,47.77,47.85,46.98,47.64,2223000,35.720789805558,35.7806110989314,35.1300545334963,35.6235802038264,2972854.47992745,0.0,1.0
2012-04-25,48.93,48.97,48.31,48.44,1972000,36.5881985594715,36.6181092061582,36.1245835358281,36.2217931375598,2637188.04967024,0.0,1.0
2012-04-26,50.49,50.81,48.9,48.9,2310500,37.7547137802517,37.9939989537451,36.5657655744565,36.5657655744565,3089869.66975816,0.0,1.0
2012-04-27,50.88,51.3,49.875,50.6,2314900,38.0463425854468,38.3604043756568,37.2948375874442,37.8369680586401,3095753.86216107,0.0,1.0
2012-04-30,50.17,50.91,49.78,50.84,2440700,37.5154286067584,38.0687755704618,37.2237998015633,38.0164319387601,3263988.27222623,0.0,1.0
2012-05-01,53.02,53.5,52.0,52.0,4368700,39.6465621831837,40.0054899434238,38.8838406926736,38.8838406926736,5842334.39786733,0.0,1.0
2012-05-02,53.29,54.05,52.68,53.32,3025500,39.8484590483188,40.4167613353655,39.392321686347,39.8708920333338,4046050.93523189,0.0,1.0
2012-05-03,52.49,53.28,52.03,53.17,3137900,39.2502461145853,39.8409813866471,38.9062736776886,39.7587271082588,4196365.30479728,0.0,1.0
2012-05-04,50.52,52.35,50.48,52.08,2674100,37.7771467652667,39.145558851182,37.7472361185801,38.943661986047,3576117.9328718,0.0,1.0
2012-05-07,49.0,50.4099,48.72,50.4099,3648300,36.6405421911732,37.6948177102617,36.4311676643665,37.6948177102617,4878931.62353545,0.0,1.0
2012-05-08,46.69,47.87,45.19,47.34,5244700,34.9132023450179,35.7955664222747,33.7915530942677,35.3992503536763,7013823.61262955,0.0,1.0
2012-05-09,46.86,47.49,45.91,46.44,2314100,35.0403225934363,35.5114152787513,34.3299447346278,34.7262608032262,3094684.0089969,0.0,1.0
2012-05-10,47.54,48.89,47.35,47.85,2295700,35.5488035871097,36.5582879127849,35.406728015348,35.7806110989314,3070077.38622107,0.0,1.0
2012-05-11,46.62,47.77,46.45,47.2,1307600,34.8608587133162,35.720789805558,34.7337384648979,35.294563090273,1748674.99683002,0.0,1.0
2012-05-14,45.91,46.77,45.84,46.22,2122900,34.3299447346278,34.9730236383912,34.2776011029261,34.5617522464495,2838989.10276113,0.0,1.0
2012-05-15,45.4,46.64,44.88,46.06,3522700,33.9485839893727,34.8758140366596,33.559745582446,34.4421096597028,4710964.67676133,0.0,1.0
2012-05-16,39.5,42.85,38.26,42.42,13923000,29.5367636030886,32.0417802630974,28.6095335558018,31.7202408112157,18619457.0058614,0.0,1.0
2012-05-17,36.55,39.24,36.47,38.87,6255600,27.3308534099465,29.3423443996252,27.2710321165732,29.0656709177735,8365716.81719936,0.0,1.0
2012-05-18,35.89,37.08,35.67,36.53,5334200,26.8373277396165,27.727169478545,26.6728191828398,27.3158980866032,7133513.43537066,0.0,1.0
2012-05-21,36.54,36.63,35.77,36.37,2368400,27.3233757482749,27.3906747033199,26.7475957995564,27.1962554998565,3167300.29251469,0.0,1.0
2012-05-22,35.53,37.01,35.22,36.71,3529900,26.5681319194364,27.6748258468433,26.3363244076147,27.4504959966932,4720593.35523883,0.0,1.0
2012-05-23,35.34,35.66,34.45,35.15,5618200,26.4260563476747,26.6653415211681,25.7605444588963,26.283980775913,7513311.30864976,0.0,1.0
2012-05-24,35.29,36.04,34.72,35.69,3014900,26.5195271185706,27.0831328238391,26.0911867825664,26.8201168280471,4011980.32394383,0.175,1.0
2012-05-25,36.23,36.45,34.92,34.92,2996400,27.2259129358405,27.3912372760526,26.2414816373047,26.2414816373047,3987362.04937653,0.0,1.0
2012-05-29,35.87,36.6,35.53,36.49,2192000,26.9553821973116,27.5039584171063,26.6998809442565,27.4212962470003,2916932.85683932,0.0,1.0
2012-05-30,33.89,35.53,33.73,35.47,3835800,25.4674631354026,26.6998809442565,25.3472272516119,26.654792487835,5104366.35595998,0.0,1.0
2012-05-31,33.54,34.08,32.76,33.93,4139500,25.2044471396106,25.6102432474039,24.6182972061312,25.4975221063502,5508505.27412699,0.0,1.0
2012-06-01,32.14,32.89,31.82,32.64,4050600,24.1523831564426,24.7159888617111,23.9119113888613,24.5281202932883,5390204.48444952,0.0,1.0
2012-06-04,31.78,32.36,31.272,32.17,2899300,23.8818524179136,24.3177074966547,23.5001034868784,24.1749273846533,3858149.3758368,0.0,1.0
2012-06-05,32.41,32.53,31.44,31.6,2169400,24.3552812103392,24.4454581231822,23.6263511648586,23.7465870486492,2886858.6403409,0.0,1.0
2012-06-06,32.64,32.99,32.29,32.54,3184200,24.5281202932883,24.7911362890803,24.2651042974963,24.4529728659191,4237270.80417325,0.0,1.0
2012-06-07,32.13,33.41,31.87,32.94,2877100,24.1448684137056,25.1067554840307,23.9494851025459,24.7535625753957,3828607.44635604,0.0,1.0
2012-06-08,32.16,32.21,31.52,31.9,1774300,24.1674126419164,24.204986355601,23.6864691067539,23.9720293307566,2361092.13863595,0.0,1.0
2012-06-11,31.07,32.74,31.01,32.45,2081400,23.3483056835927,24.6032677206574,23.3032172271712,24.3853401812869,2769755.49645318,0.0,1.0
2012-06-12,31.36,31.47,30.64,31.2,2538600,23.5662332229632,23.6488953930693,23.0251717459054,23.4459973391726,3378159.55765161,0.0,1.0
2012-06-13,30.91,31.67,30.72,31.19,3898900,23.2280697998021,23.7991902478076,23.0852896878007,23.4384825964357,5188334.63299765,0.0,1.0
2012-06-14,30.54,30.94,30.26,30.88,3185600,22.9500243185363,23.2506140280128,22.7396115219027,23.2055255715914,4239133.8087351,0.0,1.0
2012-06-15,31.54,31.75,30.64,30.75,3331100,23.7014985922277,23.8593081897029,23.0251717459054,23.1078339160115,4432753.21141308,0.0,1.0
2012-06-18,31.15,31.41,30.73,31.41,1980900,23.408423625488,23.6038069366478,23.0928044305376,23.6038069366478,2636018.38326324,0.0,1.0
2012-06-19,32.12,32.35,31.28,31.31,1959500,24.1373536709687,24.3101927539178,23.5061152810679,23.5286595092787,2607541.02781782,0.0,1.0
2012-06-20,32.25,32.4574,31.49,32.0,2160500,24.2350453265486,24.3909010909122,23.6639248785431,24.0471767581258,2875015.2541977,0.0,1.0
2012-06-21,30.97,32.4,30.92,32.22,2171800,23.2731582562236,24.3477664676023,23.235584542539,24.2125010983379,2890052.36244692,0.0,1.0
2012-06-22,30.71,31.2,30.29,31.2,3365500,23.0777749450638,23.4459973391726,22.7621557501134,23.4459973391726,4478529.89493283,0.0,1.0
2012-06-25,29.78,30.32,29.51,30.25,2387200,22.3789038705308,22.7846999783242,22.1760058166341,22.7320967791658,3176688.92146297,0.0,1.0
2012-06-26,30.22,30.38,29.6,30.02,2335700,22.709552550955,22.8297884347456,22.2436385012663,22.5592576962167,3108156.96793778,0.0,1.0
2012-06-27,30.58,30.83,30.01,30.31,2159000,22.9800832894839,23.1679518579068,22.5517429534798,22.7771852355872,2873019.17788144,0.0,1.0
2012-06-28,31.5,31.95,30.2,30.27,4145100,23.67143962128,24.0096030444412,22.6945230654812,22.7471262646396,5515957.29237441,0.0,1.0
2012-06-29,34.14,34.7,32.45,32.46,5317100,25.6553317038254,26.0761572970926,24.3853401812869,24.3928549240238,7075558.25415164,0.0,1.0
2012-07-02,34.02,34.82,33.26,34.81,3073900,25.5651547909825,26.1663342099356,24.994034342977,26.1588194671987,4090492.65905036,0.0,1.0
2012-07-03,34.63,35.14,33.97,34.23,1883100,26.0235540979342,26.4068059775168,25.5275810772979,25.7229643884576,2505874.20744258,0.0,1.0
2012-07-05,34.67,34.92,33.66,34.54,1925200,26.0536130688819,26.2414816373047,25.2946240524535,25.955921413302,2561897.41605249,0.0,1.0
2012-07-06,33.51,34.3,33.1,34.21,1901100,25.1819029113998,25.775567587616,24.8737984591863,25.7079349029838,2529827.12323779,0.0,1.0
2012-07-09,32.85,33.41,32.46,33.38,2688000,24.6859298907635,25.1067554840307,24.3928549240238,25.0842112558199,3576968.75875187,0.0,1.0
2012-07-10,32.77,33.39,32.45,33.06,2549900,24.6258119488682,25.0917259985568,24.3853401812869,24.8437394882387,3393196.66590081,0.0,1.0
2012-07-11,34.12,35.44,33.86,34.05,5589200,25.6403022183516,26.6322482596243,25.4449189071918,25.5876990191932,7437646.4979226,0.0,1.0
2012-07-12,33.54,33.74,32.5,33.72,4003200,25.2044471396106,25.3547419943488,24.4229138949715,25.339712508875,5327128.47285546,0.0,1.0
2012-07-13,35.48,35.71,33.52,33.55,4273000,26.6623072305719,26.835146313521,25.1894176541367,25.2119618823475,5686156.06627484,0.0,1.0
2012-07-16,34.36,35.42,34.1,35.42,3089900,25.8206560440375,26.6172187741505,25.6252727328778,26.6172187741505,4111784.13975723,0.0,1.0
2012-07-17,35.4,35.505,33.77,34.65,2873100,26.6021892886766,26.6810940874142,25.3772862225596,26.038583583408,3823284.57617932,0.0,1.0
2012-07-18,35.94,36.5,35.03,35.08,3182100,27.00798539647,27.4288109897372,26.3241438074108,26.3617175210954,4234476.29733048,0.0,1.0
2012-07-19,36.53,36.97,35.61,36.0,2941800,27.4513552179479,27.7820038983722,26.7599988861518,27.0530738528915,3914704.87146439,0.0,1.0
2012-07-20,36.71,36.78,35.9801,36.18,2218900,27.5866205872124,27.6392237863708,27.038119514845,27.1883392221559,2952729.15877773,0.0,1.0
2012-07-23,35.96,36.42,35.03,35.85,2868300,27.0230148819438,27.3686930478419,26.3241438074108,26.9403527118378,3816897.13196726,0.0,1.0
2012-07-24,34.96,36.26,34.66,36.26,2860600,26.2715406082524,27.2484571640512,26.046098326145,27.2484571640512,3806650.60687709,0.0,1.0
2012-07-25,35.44,36.25,35.0,35.47,2104200,26.6322482596243,27.2409424213143,26.3015995792,26.654792487835,2800095.85646045,0.0,1.0
2012-07-26,35.78,36.15,35.0,36.04,1601400,26.8877495126794,27.1657949939452,26.3015995792,27.0831328238391,2131011.07524749,0.0,1.0
2012-07-27,36.75,37.0,36.14,36.14,2113900,27.6166795581601,27.8045481265829,27.1582802512083,27.1582802512083,2813003.81663898,0.0,1.0
2012-07-30,35.39,36.47,35.1,36.39,2769900,26.5946745459397,27.4062667615264,26.3767470065692,27.3461488196311,3685954.5256201,0.0,1.0
2012-07-31,33.8,35.11,33.59,35.07,4738700,25.3998304507703,26.3842617493061,25.2420208532951,26.3542027783584,6305871.22659878,0.0,1.0
2012-08-01,34.02,36.75,33.05,33.94,11235900,25.5651547909825,27.6166795581601,24.8362247455018,25.5050368490871,14951809.2546355,0.0,1.0
2012-08-02,29.06,30.25,28.641,29.21,16072100,21.837842393473,22.7320967791658,21.5229746727962,21.9505635345267,21387425.4417916,0.0,1.0
2012-08-03,29.37,29.43,28.64,29.26,3710100,22.0707994183173,22.1158878747388,21.5222231985226,21.9881372482112,4937095.16065674,0.0,1.0
2012-08-06,29.88,30.16,28.91,29.38,3683200,22.4540512978999,22.6644640945335,21.7251212524192,22.0783141610542,4901298.85871835,0.0,1.0
2012-08-07,29.99,30.55,29.72,30.4,4604500,22.536713468006,22.9575390612732,22.3338154141093,22.8448179202195,6127288.93217001,0.0,1.0
2012-08-08,30.92,31.08,29.75,29.9,3508700,23.235584542539,23.3558204263296,22.35635964232,22.4690807833738,4669088.64725919,0.0,1.0
2012-08-09,32.2,32.29,30.67,30.81,3655400,24.197471612864,24.2651042974963,23.0477159741162,23.152922372433,4864304.91099019,0.0,1.0
2012-08-10,32.01,32.21,31.26,31.93,2145700,24.0546915008627,24.204986355601,23.4910857955941,23.9945735589674,2855320.63454386,0.0,1.0
2012-08-13,32.47,32.49,31.69,32.11,2352500,24.4003696667607,24.4153991522346,23.8142197332814,24.1298389282318,3130513.02267998,0.0,1.0
2012-08-14,32.33,33.26,32.04,32.93,3394900,24.2951632684439,24.994034342977,24.0772357290734,24.7460478326588,4517652.99073168,0.0,1.0
2012-08-15,35.23,35.95,34.31,34.64,11691300,26.4744386621491,27.0155001392069,25.783082330353,26.0310688406711,15557818.0242544,0.0,1.0
2012-08-16,35.41,35.7,34.8,35.3,2625900,26.6097040314135,26.8276315707841,26.1513047244618,26.5270418613075,3494331.19925839,0.0,1.0
2012-08-17,35.93,36.25,35.37,35.44,2668100,27.0004706537331,27.2409424213143,26.5796450604659,26.6322482596243,3550487.47962272,0.0,1.0
2012-08-20,36.25,36.36,35.55,35.71,2417800,27.2409424213143,27.3236045914204,26.7149104297303,26.835146313521,3217408.87831484,0.0,1.0
2012-08-21,36.76,37.44,36.36,36.45,2580900,27.624194300897,28.1351968070071,27.3236045914204,27.3912372760526,3434448.90977035,0.0,1.0
2012-08-22,36.55,36.96,36.095,36.59,1723000,27.4663847034218,27.7744891556353,27.1244639088922,27.4964436743694,2292826.32861959,0.0,1.0
2012-08-23,35.55,36.42,35.48,36.35,2333800,26.8464184276263,27.5034193849269,26.7935562816366,27.4505572389372,3090415.58834616,0.175,1.0
2012-08-24,36.19,36.35,34.95,35.66,2685200,27.329729476675,27.4505572389372,26.3933143191432,26.9294875141816,3555739.11124651,0.0,1.0
2012-08-27,36.4,36.765,36.28,36.29,2184400,27.4883159146441,27.7639542473047,27.3976950929475,27.4052468280889,2892580.2601694,0.0,1.0
2012-08-28,35.89,37.0,35.85,36.41,2325100,27.1031774224335,27.9414200231273,27.0729704818679,27.4958676497855,3078895.05718727,0.0,1.0
2012-08-29,35.94,36.41,35.58,36.08,1254600,27.1409360981404,27.4958676497855,26.8690736330505,27.2466603901198,1661340.0450506,0.0,1.0
2012-08-30,35.89,36.05,35.37,35.81,1119100,27.1031774224335,27.2240051846956,26.7104871950814,27.0427635413024,1481911.08274838,0.0,1.0
2012-08-31,35.99,36.23,35.52,36.08,1044900,27.1786947738473,27.3599364172406,26.8237632222022,27.2466603901198,1383655.5181519,0.0,1.0
2012-09-04,34.95,35.93,34.54,35.86,1781200,26.3933143191432,27.133384362999,26.0836931783464,27.0805222170093,2358663.22990924,0.0,1.0
2012-09-05,34.61,34.965,34.43,34.93,1396500,26.1365553243361,26.4046419218553,26.0006240917911,26.3782108488604,1849243.880849,0.0,1.0
2012-09-06,36.13,36.24,35.03,35.03,2005300,27.2844190658267,27.367488152382,26.4537282002743,26.4537282002743,2655416.22217437,0.0,1.0
2012-09-07,36.48,36.77,36.02,36.16,1442500,27.5487297957752,27.7677301148754,27.2013499792715,27.3070742712509,1910157.03410289,0.0,1.0
2012-09-10,36.56,36.86,36.37,36.4,1600500,27.6091436769063,27.8356957311479,27.46566070922,27.4883159146441,2119380.47354016,0.0,1.0
2012-09-11,35.97,36.77,35.84,36.31,2354600,27.1635913035645,27.7677301148754,27.0654187467265,27.4203502983717,3117958.92720879,0.0,1.0
2012-09-12,37.92,38.79,35.1,36.13,13015500,28.6361796561348,29.2931806134353,26.506590346264,27.2844190658267,17235111.8733908,0.0,1.0
2012-09-13,38.54,38.96,37.42,38.06,4735700,29.1043872349007,29.4215601108389,28.2585928990655,28.7419039481142,6271009.12748774,0.0,1.0
2012-09-14,39.36,39.65,38.56,38.61,2244800,29.7236295164943,29.9426298355945,29.1194907051834,29.1572493808904,2972561.87878972,0.0,1.0
2012-09-17,38.49,39.24,37.91,39.09,2059100,29.0666285591937,29.6330086947977,28.6286279209934,29.5197326676769,2726658.12750175,0.0,1.0
2012-09-18,37.85,38.34,37.08,38.29,2274700,28.5833175101451,28.953352532073,28.0018339042584,28.915593856366,3012155.42840475,0.0,1.0
2012-09-19,38.79,39.02,37.77,38.07,1600600,29.2931806134353,29.4668705216872,28.522903629014,28.7494556832555,2119512.89343854,0.0,1.0
2012-09-20,38.68,38.78,37.75,38.45,1288200,29.2101115268801,29.2856288782939,28.5078001587312,29.0364216186282,1705833.13090561,0.0,1.0
2012-09-21,36.88,39.25,36.65,38.97,3840900,27.8507992014306,29.6405604299391,27.6771092931788,29.4291118459803,5086115.87680126,0.0,1.0
2012-09-24,35.53,36.65,35.5,36.65,2591500,26.8313149573436,27.6771092931788,26.8086597519194,27.6771092931788,3431661.6664663,0.0,1.0
2012-09-25,34.57,35.959,34.46,35.64,2187800,26.1063483837705,27.155284394909,26.0232792972153,26.9143840438988,2897082.53671426,0.0,1.0
2012-09-26,34.7,35.36,33.93,34.28,3040400,26.2045209406085,26.70293545994,25.6230373347218,25.8873480646703,4026094.59028523,0.0,1.0
2012-09-27,34.4,35.3454,34.32,35.0,1868100,25.977968886367,26.6919099266336,25.9175550052359,26.4310729948501,2473736.12159973,0.0,1.0
2012-09-28,33.92,34.26,33.84,34.21,1919300,25.6154855995805,25.8722445943876,25.5550717184494,25.8344859186806,2541535.10956927,0.0,1.0
2012-10-01,33.45,34.05,33.26,33.28,2209400,25.2605540479353,25.7136581564185,25.117071080249,25.1321745505318,2925685.23476391,0.0,1.0
2012-10-02,32.47,33.68,32.36,33.68,2538600,24.5204840040795,25.4342439561872,24.4374149175243,25.4342439561872,3361611.54022434,0.0,1.0
2012-10-03,32.62,33.06,32.41,32.6,1704200,24.6337600312003,24.9660363774213,24.4751735932312,24.6186565609175,2256699.90815817,0.0,1.0
2012-10-04,32.54,32.82,32.14,32.72,1701600,24.5733461500692,24.784794734028,24.2712767444138,24.7092773826142,2253256.99080034,0.0,1.0
2012-10-05,32.66,33.39,32.45,32.71,1132600,24.6639669717659,25.215243637087,24.5053805337968,24.7017256474728,1499787.76902942,0.0,1.0
2012-10-08,33.43,33.775,32.07,32.16,1898600,25.2454505776526,25.5059854400304,24.2184145984241,24.2863802146966,2514124.19060502,0.0,1.0
2012-10-09,32.96,34.0,32.85,33.49,2103600,24.8905190260074,25.6758994807115,24.8074499394522,25.2907609885009,2785584.98227997,0.0,1.0
2012-10-10,33.43,34.39,33.13,33.61,3009000,25.2454505776526,25.9704171512256,25.018898523411,25.3813818101975,3984514.74219452,0.0,1.0
2012-10-11,33.53,34.4,33.52,33.71,1925100,25.3209679290664,25.977968886367,25.313416193925,25.4568991616114,2549215.46367521,0.0,1.0
2012-10-12,32.96,33.93,32.58,33.48,1492100,24.8905190260074,25.6230373347218,24.6035530906348,25.2832092533595,1975837.30369839,0.0,1.0
2012-10-15,32.5,33.565,32.32,33.02,2524600,24.5431392095037,25.3473990020613,24.4072079769587,24.9358294368557,3343072.75445141,0.0,1.0
2012-10-16,32.52,32.85,32.14,32.71,3296100,24.5582426797865,24.8074499394522,24.2712767444138,24.7017256474728,4364692.27043781,0.0,1.0
2012-10-17,32.5,32.89,32.22,32.79,1851100,24.5431392095037,24.8376568800177,24.3316906255449,24.7621395286039,2451224.73887547,0.0,1.0
2012-10-18,32.45,32.7,32.11,32.5,2264400,24.5053805337968,24.6941739123314,24.2486215389896,24.5431392095037,2998516.17887181,0.0,1.0
2012-10-19,32.01,32.5,31.75,32.29,1606000,24.1731041875758,24.5431392095037,23.9767590738998,24.3845527715346,2126663.56795095,0.0,1.0
2012-10-22,31.42,32.18,31.21,31.92,1651900,23.727551814234,24.3014836849793,23.5689653762649,24.1051385713033,2187444.30130646,0.0,1.0
2012-10-23,31.34,31.45,30.49,30.96,2106400,23.6671379331029,23.7502070196582,23.0252404460851,23.3801719977303,2789292.73943455,0.0,1.0
2012-10-24,30.81,31.55,30.67,31.45,1818700,23.2668959706095,23.825724371072,23.1611716786301,23.7502070196582,2408320.69180099,0.0,1.0
2012-10-25,30.86,31.29,30.6,31.03,1880700,23.3046546463164,23.629379257396,23.1083095326404,23.43303414372,2490421.02879537,0.0,1.0
2012-10-26,30.58,31.25,30.06,30.95,2064700,23.0932060623576,23.5991723168305,22.7005158350056,23.3726202625889,2734073.64181092,0.0,1.0
2012-10-31,30.58,31.07,30.18,30.79,1886100,23.0932060623576,23.4632410842855,22.7911366567022,23.2517925003267,2497571.70330778,0.0,1.0
2012-11-01,33.23,33.42,30.73,30.73,3586100,25.0944158748248,25.2378988425112,23.2064820894784,23.2064820894784,4748709.97573407,0.0,1.0
2012-11-02,32.78,33.32,32.36,33.32,2443100,24.7545877934625,25.1623814910973,24.4374149175243,25.1623814910973,3235150.53727333,0.0,1.0
2012-11-05,34.07,34.19,32.69,32.69,2304500,25.7287616267012,25.8193824483979,24.68662217719,24.68662217719,3051616.55812141,0.0,1.0
2012-11-06,34.02,34.43,33.77,34.08,2297800,25.6910029509943,26.0006240917911,25.5022095724597,25.7363133618426,3042744.42493008,0.0,1.0
2012-11-07,32.84,34.17,32.83,33.65,2274900,24.7998982043108,25.8042789781151,24.7923464691694,25.411588750763,3012420.26820151,0.0,1.0
2012-11-08,31.5,32.83,31.5,32.83,1868400,23.7879656953651,24.7923464691694,23.7879656953651,24.7923464691694,2474133.38129487,0.0,1.0
2012-11-09,31.52,31.91,31.16,31.34,1751400,23.8030691656479,24.0975868361619,23.531206700558,23.6671379331029,2319202.10019259,0.0,1.0
2012-11-12,31.34,31.66,30.74,31.41,1566700,23.6671379331029,23.9087934576273,23.2140338246198,23.7200000790926,2074622.54788839,0.0,1.0
2012-11-13,31.18,32.13,30.9,31.24,2750000,23.5463101708408,24.2637250092724,23.334861586882,23.5916205816891,3641547.20539546,0.0,1.0
2012-11-14,41.92,42.0,38.86,40.07,35280600,31.6568737126891,31.7172875938201,29.346042759425,30.2598027115327,46718534.6671546,0.0,1.0
2012-11-15,41.75,42.9,41.02,41.8,11296100,31.5284942152855,32.3969437565449,30.9772175499643,31.5662528909924,14958284.1406792,0.0,1.0
2012-11-16,40.87,42.17,40.73,41.86,6589600,30.8639415228436,31.8456670912237,30.7582172308642,31.6115633018407,8725941.62351779,0.0,1.0
2012-11-19,43.8,43.85,41.09,41.26,4921800,33.0765999192696,33.1143585949765,31.030079695954,31.1584591933576,6517442.55836923,0.0,1.0
2012-11-20,43.83,43.85,42.6699,43.8,3474500,33.0992551246937,33.1143585949765,32.2231783309416,33.0765999192696,4600929.3691442,0.0,1.0
2012-11-21,43.71,44.52,43.11,43.66,3284400,33.1407896679714,33.7549292156963,32.6858714844714,33.1028798193464,4331855.86216563,0.175,1.0
2012-11-23,44.4,44.52,43.505,43.8,2126900,33.6639455789963,33.7549292156963,32.9853592886089,33.2090273954963,2805207.71929122,0.0,1.0
2012-11-26,44.61,46.15,44.25,45.1,5190000,33.8231669432213,34.9907902808712,33.5502160331213,34.1946834597462,6845186.92139801,0.0,1.0
2012-11-27,44.62,45.225,44.27,44.4,2461300,33.8307489129463,34.2894580813087,33.5653799725713,33.6639455789963,3246254.05966029,0.0,1.0
2012-11-28,45.86,45.95,44.02,44.18,3446700,34.7709131588462,34.8391508863712,33.3758307294463,33.4971422450463,4545916.33178854,0.0,1.0
2012-11-29,45.9,46.25,45.52,45.85,3431400,34.8012410377462,35.0666099781211,34.5131261881962,34.7633311891212,4525736.87901448,0.0,1.0
2012-11-30,45.89,46.33,45.71,46.01,5129900,34.7936590680212,35.1272657359211,34.6571836129712,34.8846427047212,6765919.92063192,0.0,1.0
2012-12-03,45.65,46.29,45.45,46.03,1839300,34.6116917946212,35.0969378570211,34.4600524001212,34.8998066441712,2425886.76387811,0.0,1.0
2012-12-04,45.45,46.215,45.17,45.78,2099800,34.4600524001212,35.0400730840837,34.2477572478212,34.7102574010462,2769465.02842997,0.0,1.0
2012-12-05,45.23,46.04,44.79,45.34,3038600,34.2932490661712,34.9073886138962,33.9596423982713,34.3766507331462,4007665.69929866,0.0,1.0
2012-12-06,45.32,45.65,44.9201,44.95,1749900,34.3614867936962,34.6116917946212,34.0582838243935,34.0809539138713,2307975.45159044,0.0,1.0
2012-12-07,46.39,46.63,45.3,45.84,3313800,35.1727575542711,35.3547248276711,34.3463228542462,34.7557492193962,4370632.06553541,0.0,1.0
2012-12-10,47.31,47.97,46.68,47.48,4301500,35.8702987689711,36.370708770821,35.3926346762961,35.999192254296,5673327.85017216,0.0,1.0
2012-12-11,47.25,47.97,46.895,47.54,2852900,35.8248069506211,36.370708770821,35.5556470253836,36.044684072646,3762742.53719776,0.0,1.0
2012-12-12,46.26,47.71,46.169,47.25,2752200,35.0741919478461,36.173577557971,35.0051960233486,35.8248069506211,3629927.4460639,0.0,1.0
2012-12-13,46.9,47.16,46.42,46.43,2551100,35.5594380102461,35.7565692230961,35.1955034634461,35.2030854331711,3364692.93934075,0.0,1.0
2012-12-14,46.78,47.62,46.71,46.73,1762500,35.4684543735461,36.105339830446,35.4153805854711,35.4305445249211,2324593.8244632,0.0,1.0
2012-12-17,47.17,47.18,46.2,47.0,1934100,35.7641511928211,35.7717331625461,35.0287001294962,35.6352577074961,2550920.23596838,0.0,1.0
2012-12-18,48.99,49.095,47.01,47.13,3335900,37.1440696827709,37.2236803648834,35.6428396772211,35.7338233139211,4399780.16398683,0.0,1.0
2012-12-19,47.83,48.8,47.695,48.8,2639900,36.264561194671,37.0000122579959,36.1622046033835,37.0000122579959,3481812.90053923,0.0,1.0
2012-12-20,48.55,48.7,47.63,47.93,2693500,36.8104630148709,36.9241925607459,36.112921800171,36.340380891921,3552506.93117256,0.0,1.0
2012-12-21,47.37,47.9,47.07,47.74,3017200,35.915790587321,36.317634982746,35.6883314955711,36.196323467146,3979440.84378461,0.0,1.0
2012-12-24,47.1,47.68,46.97,47.33,582900,35.7110774047461,36.150831648796,35.6125117983211,35.8854627084211,768797.58313736,0.0,1.0
2012-12-26,45.44,48.04,45.38,47.49,1946400,34.4524704303962,36.423782558896,34.4069786120462,36.006774224021,2567142.93329655,0.0,1.0
2012-12-27,46.16,46.31,44.87,45.48,2296400,34.9983722505961,35.1121017964711,34.0202981560713,34.4827983092962,3028764.40198428,0.0,1.0
2012-12-28,45.76,46.33,45.62,45.82,1618000,34.6950934615962,35.1272657359211,34.5889458854462,34.7405852799462,2134010.10381926,0.0,1.0
2012-12-31,47.97,48.04,45.71,45.73,2284500,36.370708770821,36.423782558896,34.6571836129712,34.6723475524212,3013069.2720489,0.0,1.0
2013-01-02,47.56,48.7,46.24,48.01,3231600,36.059848012096,36.9241925607459,35.0590280083961,36.401036649721,4262216.96631789,0.0,1.0
2013-01-03,47.11,47.94,46.86,47.66,1828400,35.7186593744711,36.347962861646,35.5291101313461,36.135667709346,2411510.55242469,0.0,1.0
2013-01-04,47.41,47.67,46.69,47.32,1781900,35.946118466221,36.143249679071,35.4002166460211,35.8778807386961,2350180.84301332,0.0,1.0
2013-01-07,47.39,47.87,46.17,46.97,2030700,35.930954526771,36.294889073571,35.0059542203212,35.6125117983211,2678327.7613262,0.0,1.0
2013-01-08,47.67,48.11,46.77,47.34,1845600,36.143249679071,36.476856346971,35.4608724038211,35.8930446781461,2434195.95031449,0.0,1.0
2013-01-09,47.38,48.48,47.02,48.18,2918300,35.9233725570461,36.757389226796,35.6504216469461,36.529930135046,3848999.80591827,0.0,1.0
2013-01-10,48.48,48.49,46.6101,46.66,2497000,36.757389226796,36.764971196521,35.3396367079184,35.3774707368461,3293339.44946644,0.0,1.0
2013-01-11,48.08,48.66,47.78,48.66,1390300,36.454110437796,36.8938646818459,36.226651346046,36.8938646818459,1833692.36547585,0.0,1.0
2013-01-14,48.83,48.99,47.67,48.12,1505100,37.0227581671709,37.1440696827709,36.143249679071,36.484438316696,1985104.20720543,0.0,1.0
2013-01-15,50.2,50.28,48.5501,48.59,2090800,38.0614880194958,38.1221437772958,36.8105388345682,36.840790893771,2757594.76209229,0.0,1.0
2013-01-16,50.01,50.16,49.22,49.69,1396700,37.9174305947208,38.0311601405958,37.3184549864459,37.6748075635209,1842133.44376043,0.0,1.0
2013-01-17,50.37,50.68,49.91,50.17,1499300,38.1903815048208,38.4254225662958,37.8416108974708,38.0387421103208,1977454.48001003,0.0,1.0
2013-01-18,49.75,50.34,49.69,50.33,2620900,37.7202993818709,38.1676355956458,37.6748075635209,38.1600536259208,3456753.44938189,0.0,1.0
2013-01-22,49.57,49.9,49.18,49.86,1824300,37.5838239268209,37.8340289277458,37.2881271075459,37.8037010488458,2406102.98664863,0.0,1.0
2013-01-23,49.3,49.68,49.04,49.46,1120700,37.3791107442459,37.6672255937959,37.1819795313959,37.5004222598459,1478111.9427381,0.0,1.0
2013-01-24,49.44,50.1,49.12,49.31,1133200,37.4852583203959,37.9856683222458,37.2426352891959,37.3866927139709,1494598.42376266,0.0,1.0
2013-01-25,50.59,50.94,49.49,49.7,1820000,38.3571848387708,38.6225537791457,37.5231681690209,37.6823895332459,2400431.63717618,0.0,1.0
2013-01-28,49.56,50.5,49.13,50.49,2585500,37.5762419570959,38.2889471112458,37.2502172589209,38.2813651415208,3410063.73512034,0.0,1.0
2013-01-29,50.71,50.77,49.42,50.0,1940200,38.4481684754708,38.4936602938208,37.4700943809459,37.9098486249958,2558965.63870837,0.0,1.0
2013-01-30,50.56,50.83,50.05,50.6,995000,38.3344389295958,38.5391521121708,37.9477584736208,38.3647668084958,1312323.88955511,0.0,1.0
2013-01-31,50.0,50.9,49.26,50.31,1695800,37.9098486249958,38.5922259002458,37.3487828653459,38.1448896864708,2236621.96171614,0.0,1.0
2013-02-01,51.07,51.39,50.0,50.34,2194400,38.7211193855707,38.9637424167707,37.9098486249958,38.1676355956458,2894234.71682386,0.0,1.0
2013-02-04,50.19,50.84,50.055,50.66,1781500,38.0539060497708,38.5467340818958,37.9515494584833,38.4102586268458,2349653.27562053,0.0,1.0
2013-02-05,50.9,51.5,50.04,50.5,1879300,38.5922259002458,39.0471440837457,37.9401765038958,38.2889471112458,2478643.5031567,0.0,1.0
2013-02-06,50.92,51.74,50.53,50.75,2212500,38.6073898396958,39.2291113571457,38.3116930204208,38.4784963543708,2918107.14134742,0.0,1.0
2013-02-07,51.04,51.32,50.14,50.65,2179100,38.6983734763957,38.9106686286957,38.0159962011458,38.4026766571208,2874055.26404979,0.0,1.0
2013-02-08,50.62,51.47,50.45,51.01,1502400,38.3799307479458,39.0243981745707,38.2510372626208,38.6756275672207,1981543.12730412,0.0,1.0
2013-02-11,49.95,50.789,49.8,50.41,1225800,37.8719387763708,38.5080660362983,37.7582092304958,38.2207093837208,1616730.27519262,0.0,1.0
2013-02-12,50.9,51.63,50.14,50.23,2142000,38.5922259002458,39.1457096901707,38.0159962011458,38.0842339286708,2825123.38836889,0.0,1.0
2013-02-13,50.59,51.23,50.45,50.91,1113300,38.3571848387708,38.8424309011707,38.2510372626208,38.5998078699708,1468351.94597156,0.0,1.0
2013-02-14,51.29,51.45,50.0,50.46,1405900,38.8879227195207,39.0092342351207,37.9098486249958,38.2586192323458,1854267.4937945,0.0,1.0
2013-02-15,50.96,52.19,50.26,51.04,2425700,38.6377177185958,39.5702999947706,38.1069798378458,38.6983734763957,3199300.56170234,0.0,1.0
2013-02-19,52.07,52.08,50.76,51.32,2203500,39.4793163580707,39.4868983277957,38.4860783240958,38.9106686286957,2906236.87500973,0.0,1.0
2013-02-20,50.84,52.44,50.58,52.2,2710400,38.5467340818958,39.7598492378956,38.3496028690458,39.5778819644956,3574796.65351776,0.0,1.0
2013-02-21,49.05,50.68,47.91,50.6,3869000,37.1895615011209,38.4254225662958,36.325216952471,38.3647668084958,5102895.60672234,0.0,1.0
2013-02-22,46.86,48.85,45.0,48.22,13509600,35.5291101313461,37.0379221066209,34.1188637624962,36.560258013946,17818061.1239535,0.0,1.0
2013-02-25,45.17,47.16,45.12,47.16,4030200,34.2477572478212,35.7565692230961,34.2098473991962,35.7565692230961,5315505.26601509,0.0,1.0
2013-02-26,45.46,45.9,44.35,45.24,2795400,34.4676343698462,34.8012410377462,33.6260357303713,34.3008310358962,3686904.72448478,0.0,1.0
2013-02-27,46.4,46.52,45.32,45.64,2171500,35.1803395239961,35.2713231606961,34.3614867936962,34.6041098248962,2864031.48358686,0.0,1.0
2013-02-28,46.63,47.14,46.16,46.36,2005200,35.5063642221711,35.8947031832114,35.1484832188595,35.3007730075027,2633400.4635038,0.2,1.0
2013-03-01,46.27,46.73,45.98,46.37,1739500,35.2322426026133,35.5825091164927,35.0114224090806,35.3083874969349,2284460.45594696,0.0,1.0
2013-03-04,46.31,46.87,45.95,45.99,1475100,35.2627005603419,35.689111968543,34.9885789407841,35.0190368985127,1937227.71978578,0.0,1.0
2013-03-05,47.21,47.24,46.49,46.6,2379600,35.9480046092365,35.970848077533,35.3997613701208,35.4835207538746,3125094.62545065,0.0,1.0
2013-03-06,46.96,47.5,46.695,47.23,1474000,35.7576423734324,36.1688248027692,35.5558584034801,35.9632335881008,1935783.10552793,0.0,1.0
2013-03-07,47.76,48.32,47.27,47.35,1720200,36.3668015280054,36.7932129362065,35.9936915458295,36.0546074612868,2259114.04215003,0.0,1.0
2013-03-08,48.26,48.48,47.53,48.0,1436300,36.7475259996135,36.915044767121,36.1916682710657,36.5495492743773,1886272.23505411,0.0,1.0
2013-03-11,48.82,49.0,47.8,48.26,1618600,37.1739374078146,37.3109982175935,36.397259485734,36.7475259996135,2125684.21615163,0.0,1.0
2013-03-12,48.47,48.99,47.95,48.63,1255000,36.9074302776889,37.3033837281613,36.5114768272165,37.0292621086035,1648173.53964555,0.0,1.0
2013-03-13,49.77,49.89,48.51,48.51,2419300,37.8973139038699,37.9886877770559,36.9378882354175,36.9378882354175,3177232.06730239,0.0,1.0
2013-03-14,49.7,50.07,49.48,49.91,1827800,37.8440124778448,38.1257485868348,37.6764937103372,38.0039167559202,2400423.58228219,0.0,1.0
2013-03-15,48.71,49.54,48.62,49.41,2587500,37.0901780240608,37.7221806469302,37.0216476191713,37.6231922843121,3398126.72018555,0.0,1.0
2013-03-18,48.48,48.81,48.02,48.12,1104500,36.915044767121,37.1663229183824,36.5647782532416,36.6409231475632,1450524.04345699,0.0,1.0
2013-03-19,46.91,48.69,46.41,48.54,1875700,35.7195699262716,37.0749490451964,35.3388454546635,36.960731703714,2463329.9667834,0.0,1.0
2013-03-20,47.56,47.8,46.9,47.36,1521600,36.2145117393622,36.397259485734,35.7119554368395,36.0622219507189,1998295.50432245,0.0,1.0
2013-03-21,45.94,47.47,45.74,47.23,2121700,34.9809644513519,36.1459813344727,34.8286746627087,35.9632335881008,2786398.24626771,0.0,1.0
2013-03-22,45.96,46.67,45.39,46.18,2228200,34.9961934302162,35.5368221798997,34.562167532583,35.1637121977238,2926263.17214201,0.0,1.0
2013-03-25,46.38,46.78,45.5,45.98,2189700,35.316001986367,35.6205815636535,34.6459269163368,35.0114224090806,2875701.67311703,0.0,1.0
2013-03-26,45.69,46.55,45.285,46.47,1577100,34.7906022155479,35.4454483067138,34.4822153935453,35.3845323912565,2071182.86005976,0.0,1.0
2013-03-27,45.85,46.25,45.09,45.33,1678800,34.9124340464625,35.2170136237489,34.3337328496182,34.51648059599,2204744.01462705,0.0,1.0
2013-03-28,46.2,46.29,45.67,45.72,1205400,35.1789411765881,35.2474715814776,34.7753732366835,34.8134456838444,1583034.56947311,0.0,1.0
2013-04-01,45.94,46.91,45.92,46.11,1340800,34.9809644513519,35.7195699262716,34.9657354724876,35.1104107716987,1760853.45175837,0.0,1.0
2013-04-02,45.46,46.0999,45.25,45.65,2014500,34.6154689586081,35.1027201373722,34.4555646805327,34.7601442578192,2645614.02041113,0.0,1.0
2013-04-03,47.2,47.66,45.31,45.62,2848900,35.9403901198043,36.2906566336838,34.5012516171257,34.7373007895227,3741419.59927986,0.0,1.0
2013-04-04,47.87,48.03,46.862,47.17,2161000,36.4505609117592,36.5723927426738,35.6830203769972,35.9175466515078,2838010.37384386,0.0,1.0
2013-04-05,48.68,48.71,46.5,47.15,1738300,37.0673345557643,37.0901780240608,35.407375859553,35.9023176726435,2282884.51312021,0.0,1.0
2013-04-08,49.47,49.55,48.53,48.72,1269500,37.6688792209051,37.7297951363624,36.9531172142819,37.0977925134929,1667216.18213548,0.0,1.0
2013-04-09,47.98,49.44,47.75,49.44,1746100,36.5343202955129,37.6460357526086,36.3591870385732,37.6460357526086,2293128.14149411,0.0,1.0
2013-04-10,49.18,49.34,48.09,48.29,1868000,37.4480590273724,37.569890858287,36.6180796792667,36.77036946791,2453217.6669784,0.0,1.0
2013-04-11,49.54,50.43,49.01,49.01,2294300,37.7221806469302,38.3998702063926,37.3186127070256,37.3186127070256,3013071.35618231,0.0,1.0
2013-04-12,48.65,49.63,48.33,49.23,1453900,37.0444910874678,37.7907110518197,36.8008274256386,37.4861314745332,1909386.06317982,0.0,1.0
2013-04-15,46.57,48.9,46.49,48.46,2012900,35.4606772855781,37.2348533232718,35.3997613701208,36.8998157882567,2643512.7633088,0.0,1.0
2013-04-16,47.87,47.92,46.79,46.98,2030900,36.4505609117592,36.48863335892,35.6281960530857,35.7728713522968,2667151.90571008,0.0,1.0
2013-04-17,46.67,47.79,46.46,47.53,1393300,35.5368221798997,36.3896449963019,35.3769179018243,36.1916682710657,1829800.95042881,0.0,1.0
2013-04-18,46.01,47.0,45.4,46.85,1729000,35.0342658773771,35.7881003311611,34.5697820220152,35.6738829896787,2270670.95621288,0.0,1.0
2013-04-19,46.77,47.13,45.85,46.16,1335200,35.6129670742214,35.8870886937792,34.9124340464625,35.1484832188595,1753499.05190019,0.0,1.0
2013-04-22,46.26,47.05,45.72,46.77,1342900,35.2246281131811,35.8261727783219,34.8134456838444,35.6129670742214,1763611.35170519,0.0,1.0
2013-04-23,46.25,47.04,45.86,46.76,1355500,35.2170136237489,35.8185582888897,34.9200485358946,35.6053525847892,1780158.7513861,0.0,1.0
2013-04-24,46.78,46.885,46.22,46.34,1277000,35.6205815636535,35.7005337026912,35.1941701554525,35.2855440286384,1677065.82480269,0.0,1.0
2013-04-25,48.14,49.0,46.57,47.09,1798200,36.6561521264275,37.3109982175935,35.4606772855781,35.8566307360505,2361550.32588896,0.0,1.0
2013-04-26,48.41,48.82,47.82,48.2,1090700,36.8617433410959,37.1739374078146,36.4124884645984,36.7018390630205,1432400.70094933,0.0,1.0
2013-04-29,49.16,49.64,48.9,49.29,1336700,37.4328300485081,37.7983255412518,37.2348533232718,37.5318184111262,1755468.98043363,0.0,1.0
2013-04-30,49.56,49.91,49.04,49.23,1382400,37.7374096257945,38.0039167559202,37.3414561753221,37.4861314745332,1815486.13641914,0.0,1.0
2013-05-01,49.05,49.75,48.99,49.47,1045900,37.3490706647543,37.8820849250056,37.3033837281613,37.6688792209051,1373565.50208389,0.0,1.0
2013-05-02,49.0,49.3799,48.37,49.15,1756700,37.3109982175935,37.6002726711213,36.8312853833673,37.4252155590759,2307048.96979709,0.0,1.0
2013-05-03,49.5,50.07,49.26,49.37,1570500,37.6917226892016,38.1257485868348,37.5089749428297,37.5927343265835,2062515.17451262,0.0,1.0
2013-05-06,48.97,49.37,48.32,49.23,1105600,37.288154749297,37.5927343265835,36.7932129362065,37.4861314745332,1451968.65771484,0.0,1.0
2013-05-07,52.07,52.54,49.42,49.42,3911100,39.6486464732672,40.0065274765788,37.6308067737443,37.6308067737443,5136391.65809381,0.0,1.0
2013-05-08,52.48,52.5,51.345,51.91,2187600,39.9608405399858,39.9760695188501,39.0965959894354,39.5268146423526,2872943.77317021,0.0,1.0
2013-05-09,53.37,54.09,52.28,52.49,1999000,40.6385300994482,41.1867733385639,39.8085507513426,39.968455029418,2625258.09223224,0.0,1.0
2013-05-10,53.84,54.2,53.0,53.4,1274000,40.9964111027599,41.2705327223177,40.3567939904582,40.6613735677447,1673125.9677358,0.0,1.0
2013-05-13,53.48,54.12,53.04,53.84,1248300,40.722289483202,41.2096168068604,40.3872519481869,40.9964111027599,1639374.52552952,0.0,1.0
2013-05-14,53.66,53.71,52.74,53.45,1592800,40.8593502929809,40.8974227401417,40.158817265222,40.6994460149055,2091801.44537645,0.0,1.0
2013-05-15,53.69,54.52,53.5,53.74,1355800,40.8821937612774,41.5141963841469,40.7375184620663,40.9202662084382,1780552.73709278,0.0,1.0
2013-05-16,53.32,53.73,52.63,53.42,1717700,40.6004576522874,40.9126517190061,40.0750578814683,40.676602546609,2255830.82792763,0.0,1.0
2013-05-17,54.24,54.32,52.79,53.14,1351800,41.3009906800463,41.3619065955036,40.1968897123828,40.4633968425085,1775299.59433694,0.0,1.0
2013-05-20,54.41,54.6065,53.45,54.1,1287400,41.4304370003931,41.5800617177351,40.6994460149055,41.1943878279961,1690723.99596788,0.0,1.0
2013-05-21,54.21,54.64,53.88,54.36,1206000,41.2781472117498,41.6055702573328,41.0268690604885,41.3923645532323,1583822.54088649,0.0,1.0
2013-05-22,54.11,55.232,53.81,54.16,1396500,41.2020023174282,42.0563480317168,40.9735676344634,41.240074764589,1834003.46463348,0.0,1.0
2013-05-23,54.37,54.63,52.925,53.45,2039900,41.3999790426644,41.5979557679006,40.299685319717,40.6994460149055,2678971.47691073,0.0,1.0
2013-05-24,50.02,51.8,47.94,50.61,10392200,38.087676139674,39.4430552585988,36.5038623377843,38.5369310161715,13647927.5368164,0.0,1.0
2013-05-28,49.14,50.955,49.04,50.27,3338800,37.4176010696437,38.7996309015811,37.3414561753221,38.278038375478,4384798.25830166,0.0,1.0
2013-05-29,50.08,50.75,48.95,49.03,2912500,38.133363076267,38.6435338682218,37.2729257704327,37.33384168589,3824944.56909775,0.0,1.0
2013-05-30,50.29,51.21,49.7,50.19,2266300,38.4455571429856,39.1488761442094,37.994515609592,38.3691094254613,2964509.69811981,0.2,1.0
2013-05-31,50.08,51.43,49.86,49.95,1908900,38.2850169361845,39.317061122763,38.116831957631,38.1856349034029,2497000.64543128,0.0,1.0
2013-06-03,49.72,50.17,49.12,50.15,2216200,38.0098051530969,38.3538198819564,37.5511188479509,38.3385303384515,2898974.71339766,0.0,1.0
2013-06-04,49.99,50.4,49.42,49.76,1606000,38.2162139904126,38.5296496322624,37.7804620005239,38.0403842401066,2100782.1449854,0.0,1.0
2013-06-05,49.31,50.68,49.11,49.73,1460700,37.6963695112472,38.7437032413305,37.5434740761985,38.0174499248493,1910717.6084559,0.0,1.0
2013-06-06,49.6,49.75,48.62,49.23,1231400,37.9180678920677,38.0327394683542,37.1688802603293,37.6352113372277,1610774.05562579,0.0,1.0
2013-06-07,51.7,52.25,51.07,51.11,2061600,39.5234699600786,39.9439324064625,39.0418493396754,39.0724284266851,2696745.00006345,0.0,1.0
2013-06-10,51.13,52.09,51.02,51.85,1476300,39.08771797019,39.8216160584235,39.0036254809132,39.6381415363651,1931123.71148315,0.0,1.0
2013-06-11,50.27,50.99,50.16,50.5,993100,38.4302675994807,38.9806911656559,38.346175110204,38.6060973497867,1299057.75104919,0.0,1.0
2013-06-12,49.11,50.6091,48.94,50.45,1442000,37.5434740761985,38.6895018096057,37.4135129564071,38.5678734910245,1886256.44649374,0.0,1.0
2013-06-13,49.59,49.81,48.94,49.21,1173700,37.9104231203153,38.0786080988688,37.4135129564071,37.6199217937228,1535297.63609549,0.0,1.0
2013-06-14,48.76,49.81,48.18,49.63,1639000,37.2759070648633,38.0786080988688,36.8325103032222,37.941002207325,2143948.90138921,0.0,1.0
2013-06-17,49.09,50.15,48.73,49.11,1450300,37.5281845326936,38.3385303384515,37.252972749606,37.5434740761985,1897113.53977106,0.0,1.0
2013-06-18,48.95,49.61,48.45,49.13,1146700,37.4211577281596,37.9257126638201,37.0389191405379,37.5587636197034,1499979.38085601,0.0,1.0
2013-06-19,47.85,49.0,47.81,48.57,1603700,36.5802328353919,37.4593815869217,36.5496537483822,37.1306564015671,2097773.55287241,0.0,1.0
2013-06-20,46.99,47.7,46.47,47.7,1856600,35.9227824646827,36.4655612591054,35.5252543335562,36.4655612591054,2428587.87694887,0.0,1.0
2013-06-21,45.95,47.45,45.87,47.29,2546500,35.1277262024297,36.2744419652946,35.0665680284102,36.1521256172557,3331034.70249397,0.0,1.0
2013-06-24,43.46,45.28,43.41,45.15,3194900,33.2241780360739,34.6155264950167,33.1859541773117,34.516144462235,4179196.06165245,0.0,1.0
2013-06-25,43.77,44.31,43.6,43.79,1655100,33.4611659603993,33.8739836350307,33.3312048406079,33.4764555039041,2165009.04618016,0.0,1.0
2013-06-26,44.32,44.75,43.96,44.28,1249600,33.8816284067831,34.2103535921377,33.6064166236955,33.8510493197734,1634581.17582425,0.0,1.0
2013-06-27,45.26,45.525,44.35,44.68,1224600,34.6002369515118,34.8028234029513,33.9045627220404,34.1568401898707,1601879.08763955,0.0,1.0
2013-06-28,45.25,45.62,44.91,44.97,1645200,34.5925921797594,34.8754487345994,34.3326699401766,34.3785385706912,2152059.01925901,0.0,1.0
2013-07-01,46.19,46.96,45.4,45.53,1447800,35.3112007244881,35.8998481494254,34.7072637560459,34.8066457888275,1893843.33095259,0.0,1.0
2013-07-02,47.93,48.719,46.52,46.58,2816200,36.6413910094114,37.2445635006784,35.5634781923184,35.6093468228329,3683824.82983056,0.0,1.0
2013-07-03,47.55,47.99,46.97,47.83,1403600,36.350889682819,36.687259639926,35.9074929211778,36.5649432918871,1836026.03904203,0.0,1.0
2013-07-05,49.24,49.71,47.8,47.9,1818300,37.6428561089801,38.0021603813445,36.5420089766298,36.6184566941541,2378488.27784991,0.0,1.0
2013-07-08,49.94,50.4,48.89,49.23,1673000,38.1779901316504,38.5296496322624,37.375289097645,37.6352113372277,2188423.74132041,0.0,1.0
2013-07-09,51.01,51.219,50.1,50.23,1298800,38.9959807091608,39.1557564387866,38.3003064796894,38.399688512471,1698938.88537175,0.0,1.0
2013-07-10,51.46,51.57,50.64,50.89,1324200,39.3399954380203,39.424087927297,38.7131241543208,38.9042434481316,1732164.20696741,0.0,1.0
2013-07-11,50.48,52.38,50.0,51.96,1804000,38.5908078062818,40.0433144392441,38.223858762165,39.7222340256419,2359782.68340826,0.0,1.0
2013-07-12,50.95,51.39,50.37,50.55,1123400,38.9501120786462,39.2864820357532,38.5067153170051,38.6443212085489,1469501.03466787,0.0,1.0
2013-07-15,51.4,51.62,50.41,50.85,1143300,39.2941268075057,39.4623117860592,38.5372944040148,38.8736643611218,1495531.89686289,0.0,1.0
2013-07-16,50.23,51.48,49.61,51.47,1980100,38.399688512471,39.3552849815251,37.9257126638201,39.3476402097727,2590136.19258131,0.0,1.0
2013-07-17,49.87,50.68,49.6,50.41,649000,38.1244767293834,38.7437032413305,37.9180678920677,38.5372944040148,848946.209274922,0.0,1.0
2013-07-18,49.84,50.43,49.76,49.91,1218500,38.1015424141261,38.5525839475197,38.0403842401066,38.1550558163931,1593899.77812248,0.0,1.0
2013-07-19,49.22,49.799,48.83,49.57,1416300,37.6275665654753,38.0701988499411,37.3294204671304,37.8951335768104,1852638.69983986,0.0,1.0
2013-07-22,49.78,50.0,48.96,49.31,954800,38.0556737836115,38.223858762165,37.428802499912,37.6963695112472,1248958.15195022,0.0,1.0
2013-07-23,49.37,50.01,48.96,49.81,830600,37.7422381417618,38.2315035339175,37.428802499912,38.0786080988688,1086494.17784861,0.0,1.0
2013-07-24,49.24,49.9,48.88,49.52,804100,37.6428561089801,38.1474110446407,37.3676443258925,37.8569097180483,1051829.96437283,0.0,1.0
2013-07-25,49.33,49.74,49.065,49.18,1241400,37.711659054752,38.0250946966018,37.5090726033126,37.5969874784655,1623854.89089967,0.0,1.0
2013-07-26,49.0,49.09,48.2,49.04,1240600,37.4593815869217,37.5281845326936,36.8477998467271,37.4899606739315,1622808.42407776,0.0,1.0
2013-07-29,48.91,49.01,48.54,48.67,1716000,37.3905786411498,37.4670263586742,37.1077220863098,37.2071041190915,2244671.3329981,0.0,1.0
2013-07-30,49.79,50.0,48.71,49.0,1167400,38.0633185553639,38.223858762165,37.2376832061012,37.4593815869217,1527056.70987295,0.0,1.0
2013-07-31,49.87,50.0,49.48,49.89,959800,38.1244767293834,38.223858762165,37.8263306310385,38.1397662728883,1255498.56958716,0.0,1.0
2013-08-01,51.46,52.24,49.97,50.0,1511200,39.3399954380203,39.93628763471,38.2009244469077,38.223858762165,1976775.826589,0.0,1.0
2013-08-02,51.8,52.0,50.65,51.18,859300,39.599917677603,39.7528131126516,38.7207689260732,39.1259418289521,1124036.17508465,0.0,1.0
2013-08-05,51.66,52.135,51.21,51.52,745900,39.4928908730689,39.8560175313095,39.1488761442094,39.3858640685349,975699.503078835,0.0,1.0
2013-08-06,49.57,49.935,48.0,49.64,3553900,37.8951335768104,38.1741677457742,36.6949044116784,37.9486469790775,4648798.04798481,0.0,1.0
2013-08-07,48.51,49.406,48.26,49.26,1171900,37.0847877710525,37.7697593200705,36.8936684772417,37.658145652485,1532943.0857462,0.0,1.0
2013-08-08,48.73,49.46,48.5,48.78,1928600,37.252972749606,37.8110410875337,37.0771429993001,37.2911966083682,2522769.89092082,0.0,1.0
2013-08-09,49.23,49.6,48.62,48.62,1958100,37.6352113372277,37.9180678920677,37.1688802603293,37.1688802603293,2561358.35497877,0.0,1.0
2013-08-12,50.17,50.35,48.77,49.05,1192100,38.3538198819564,38.4914257735002,37.2835518366158,37.4976054456839,1559366.37299944,0.0,1.0
2013-08-13,50.59,50.85,49.92,50.15,1027100,38.6749002955586,38.8736643611218,38.1627005881456,38.3385303384515,1343532.59098039,0.0,1.0
2013-08-14,50.22,50.58,49.77,50.11,1155400,38.3920437407186,38.6672555238062,38.0480290118591,38.3079512514418,1511359.70754429,0.0,1.0
2013-08-15,48.85,49.56,48.68,49.56,1731900,37.3447100106352,37.887488805058,37.2147488908439,37.887488805058,2265469.86108357,0.0,1.0
2013-08-16,48.39,49.49,48.3,48.71,1658200,36.9930505100233,37.833975402791,36.9242475642514,37.2376832061012,2169064.10511506,0.0,1.0
2013-08-19,47.96,48.98,47.87,48.38,1077000,36.6643253246687,37.4440920434169,36.5955223788968,36.9854057382709,1408805.95899706,0.0,1.0
2013-08-20,48.5,48.98,48.16,48.35,1730000,37.0771429993001,37.4440920434169,36.8172207597174,36.9624714230136,2262984.50238153,0.0,1.0
2013-08-21,46.8,48.44,46.48,47.71,3273500,35.7775318013865,37.0312743687855,35.5328991053086,36.4732060308579,4282011.42690517,0.0,1.0
2013-08-22,38.53,39.05,36.9,37.0,18316400,29.4553055621244,29.8528336932509,28.2092077664778,28.2856554840021,23959381.1210526,0.0,1.0
2013-08-23,38.68,38.8,37.7,38.31,5855800,29.5699771384109,29.6617143994401,28.8207895066724,29.2871205835709,7659875.51967963,0.0,1.0
2013-08-26,37.78,39.21,37.71,38.68,3820000,28.8819476806919,29.9751500412898,28.8284342784249,29.5699771384109,4996879.07462281,0.0,1.0
2013-08-27,35.98,37.58,35.91,37.35,5376700,27.505888765254,28.7290522456432,27.4523753629869,28.5532224953373,7033172.70170796,0.0,1.0
2013-08-28,36.16,36.6,35.6,35.85,3522500,27.6434946567978,27.9798646139048,27.2153874386615,27.4065067324723,4607724.22522482,0.0,1.0
2013-08-29,35.95,36.22,35.45,35.71,2261900,27.6358498850453,27.8434070329998,27.2514847962408,27.4513546424192,2942384.81314094,0.2,1.0
2013-08-30,35.31,35.95,35.09,35.84,2317000,27.1438625713755,27.6358498850453,26.9747419323016,27.5512895655083,3014061.45808725,0.0,1.0
2013-09-03,34.93,35.85,34.64,35.53,3288600,26.8517451038841,27.5589768672844,26.6288133523775,27.3129832104495,4277963.96679574,0.0,1.0
2013-09-04,35.12,35.6,34.79,34.86,2553400,26.9978038376298,27.3667943228822,26.7441228790188,26.7979339914515,3321581.5826845,0.0,1.0
2013-09-05,35.87,36.11,35.2,35.35,2526100,27.5743514708366,27.7588467134628,27.0593022518385,27.1746117784799,3286068.47184903,0.0,1.0
2013-09-06,36.45,36.839,35.19,35.95,3687100,28.0202149738499,28.3192510129398,27.0516149500625,27.6358498850453,4796351.31726952,0.0,1.0
2013-09-09,36.85,37.38,36.62,36.62,2790400,28.3277070448935,28.7351340390263,28.1508991040434,28.1508991040434,3629882.21521219,0.0,1.0
2013-09-10,37.42,37.44,36.35,36.87,2739300,28.7658832461306,28.7812578496828,27.943341956089,28.3430816484457,3563408.95646888,0.0,1.0
2013-09-11,37.15,37.75,36.95,37.43,1849400,28.5583260981762,29.0195642047416,28.4045800626544,28.7735705479067,2405785.61095665,0.0,1.0
2013-09-12,37.21,37.3,36.68,37.23,2081700,28.6044499088327,28.6736356248175,28.1970229146999,28.6198245123849,2707972.26469583,0.0,1.0
2013-09-13,37.22,37.405,36.88,37.08,1641400,28.6121372106088,28.7543522934665,28.3507689502217,28.5045149857436,2135209.52840069,0.0,1.0
2013-09-16,37.34,37.79,37.16,37.57,1486400,28.7043848319219,29.050313411846,28.5660133999523,28.881192772772,1933578.31303448,0.0,1.0
2013-09-17,38.43,39.0,37.55,37.55,2960700,29.5423007255158,29.9804769267529,28.8658181692198,28.8658181692198,3851416.38280488,0.0,1.0
2013-09-18,38.62,38.7,37.63,38.25,1636400,29.6883594592615,29.7498578734702,28.9273165834285,29.4039292935461,2128705.29564694,0.0,1.0
2013-09-19,38.22,38.96,38.13,38.53,1668800,29.3808673882179,29.9497277196486,29.3116816722331,29.6191737432767,2170852.72389124,0.0,1.0
2013-09-20,38.08,38.36,37.64,38.32,3425000,29.2732451633526,29.4884896130831,28.9350038852046,29.4577404059788,4455399.43631801,0.0,1.0
2013-09-23,37.25,38.25,37.112,38.08,2299300,28.6351991159371,29.4039292935461,28.529114351427,29.2732451633526,2991036.47413897,0.0,1.0
2013-09-24,37.6,38.16,36.76,37.25,2686700,28.9042546781003,29.3347435775613,28.2585213289087,28.6351991159371,3494984.42789944,0.0,1.0
2013-09-25,37.05,37.93,36.885,37.93,1800100,28.4814530804153,29.1579356367112,28.3546126011098,29.1579356367112,2341653.87600468,0.0,1.0
2013-09-26,36.51,37.73,36.285,37.03,3024600,28.0663387845064,29.0041896011894,27.8933744945444,28.4660784768631,3934540.47739779,0.0,1.0
2013-09-27,35.97,36.75,35.51,36.57,3935300,27.6512244885975,28.2508340271326,27.2976086068973,28.1124625951629,5119221.43116562,0.0,1.0
2013-09-30,35.37,35.71,35.2,35.63,3263700,27.1899863820321,27.4513546424192,27.0593022518385,27.3898562282104,4245572.88768206,0.0,1.0
2013-10-01,35.91,36.03,35.33,35.5,2577200,27.605100677941,27.6973482992541,27.1592371749277,27.2899213051213,3352541.73059234,0.0,1.0
2013-10-02,35.76,36.11,35.46,35.89,2654300,27.4897911512996,27.7588467134628,27.2591720980169,27.5897260743888,3452836.99965515,0.0,1.0
2013-10-03,35.41,36.0125,35.23,35.63,2705200,27.2207355891364,27.6838955211459,27.0823641571668,27.3898562282104,3519050.08908832,0.0,1.0
2013-10-04,35.1,35.51,34.98,35.47,3442300,26.9824292340776,27.2976086068973,26.8901816127646,27.266859399793,4477904.08164598,0.0,1.0
2013-10-07,33.95,34.85,33.66,34.85,5443400,26.0983895298272,26.7902466896754,25.8754577783206,26.7902466896754,7081028.11435138,0.0,1.0
2013-10-08,33.19,33.965,33.01,33.79,4304200,25.5141545948444,26.1099204824914,25.3757831628747,25.9753927014098,5599103.7237372,0.0,1.0
2013-10-09,33.86,34.09,33.16,33.32,3149500,26.0292038138424,26.2060117546925,25.4910926895161,25.6140895179335,4097016.21158644,0.0,1.0
2013-10-10,34.14,34.49,33.94,34.19,2603900,26.244448263573,26.5135038257361,26.0907022280511,26.2828847724534,3387274.33349735,0.0,1.0
2013-10-11,34.2,34.37,33.09,34.08,5824000,26.2905720742295,26.421256204423,25.4372815770834,26.1983244529164,7576130.31156673,0.0,1.0
2013-10-14,34.16,34.465,33.77,33.98,2221800,26.2598228671251,26.4942855712959,25.9600180978576,26.1214514351555,2890220.86645587,0.0,1.0
2013-10-15,34.26,34.42,33.78,34.14,2641700,26.336695884886,26.4596927133035,25.9677053996337,26.244448263573,3436446.33311571,0.0,1.0
2013-10-16,34.45,34.54,33.9815,34.44,2400100,26.4827546186318,26.5519403346166,26.1226045304219,26.4750673168557,3122161.80645455,0.0,1.0
2013-10-17,34.25,34.515,33.72,34.4,2784900,26.3290085831099,26.5327220801763,25.9215815889771,26.4443181097513,3622727.55918308,0.0,1.0
2013-10-18,34.83,35.3867,34.06,34.25,3057500,26.7748720861232,27.2028241759981,26.1829498493642,26.3290085831099,3977338.32891746,0.0,1.0
2013-10-21,33.99,34.51,33.8201,34.43,2146600,26.1291387369316,26.5288784292883,25.9985314797558,26.4673800150796,2792397.20583948,0.0,1.0
2013-10-22,34.5,34.55,33.84,33.94,1654600,26.5211911275122,26.5596276363927,26.0138292102902,26.0907022280511,2152380.70287059,0.0,1.0
2013-10-23,35.41,35.69,34.17,34.42,2682700,27.2207355891364,27.435980038867,26.2675101689012,26.4596927133035,3489781.04169645,0.0,1.0
2013-10-24,36.52,36.58,35.08,35.59,3228000,28.0740260862825,28.120149896939,26.9670546305255,27.3591070211061,4199132.6658203,0.0,1.0
2013-10-25,35.81,36.46,35.5,36.44,3511100,27.5282276601801,28.0279022756259,27.2899213051213,28.0125276720738,4567402.32433756,0.0,1.0
2013-10-28,36.64,37.0,35.5825,35.86,2108600,28.1662737075956,28.4430165715348,27.353341544774,27.5666641690605,2742965.03691099,0.0,1.0
2013-10-29,36.82,37.3,36.52,36.66,2137600,28.3046451395652,28.6736356248175,28.0740260862825,28.1816483111478,2780689.58688274,0.0,1.0
2013-10-30,37.66,38.14,36.96,37.0,2708000,28.9503784887568,29.3193689740091,28.4122673644305,28.4430165715348,3522692.45943041,0.0,1.0
2013-10-31,37.48,37.63,36.82,37.61,2260900,28.8120070567872,28.9273165834285,28.3046451395652,28.9119419798764,2941083.96659018,0.0,1.0
2013-11-01,36.9,37.55,36.535,37.38,2287400,28.3661435537739,28.8658181692198,28.0855570389466,28.7351340390263,2975556.40018506,0.0,1.0
2013-11-04,38.21,38.82,37.52,37.52,3298400,29.3731800864418,29.8421054947833,28.8427562638915,28.8427562638915,4290712.26299308,0.0,1.0
2013-11-05,38.31,38.54,37.33,38.18,3483600,29.4500531042027,29.6268610450528,28.6966975301458,29.3501181811135,4531629.04419194,0.0,1.0
2013-11-06,33.13,37.12,32.91,36.48,17894800,25.4680307841878,28.5352641928479,25.2989101451138,28.0432768791781,23278388.8563572,0.0,1.0
2013-11-07,33.0,33.749,32.41,32.71,7084700,25.3680958610986,25.9438747641278,24.9145450563093,25.145164109592,9216107.558097,0.0,1.0
2013-11-08,34.37,34.45,32.775,33.08,4602500,26.421256204423,26.4827546186318,25.1951315711366,25.4295942753074,5987146.24982588,0.0,1.0
2013-11-11,34.26,35.1,34.24,34.5,2974900,26.336695884886,26.9824292340776,26.3213212813339,26.5211911275122,3869888.40382553,0.0,1.0
2013-11-12,34.22,34.83,34.06,34.31,2790400,26.3059466777817,26.7748720861232,26.1829498493642,26.3751323937665,3629882.21521219,0.0,1.0
2013-11-13,35.23,35.525,33.95,34.0,3758100,27.0823641571668,27.3091395595615,26.0983895298272,26.1368260387077,4888711.42237276,0.0,1.0
2013-11-14,35.16,35.4458,34.66,35.23,2073300,27.0285530447342,27.2482561294948,26.6441879559297,27.0823641571668,2697045.15366952,0.0,1.0
2013-11-15,34.6,35.14,34.16,35.08,3530000,26.5980641452731,27.013178441182,26.2598228671251,26.9670546305255,4591988.32414674,0.0,1.0
2013-11-18,34.85,36.15,34.52,34.74,4645200,26.7902466896754,27.7895959205671,26.5365657310644,26.7056863701384,6042692.39754289,0.0,1.0
2013-11-19,35.18,35.4299,34.52,34.75,2476300,27.0439276482864,27.2360333196709,26.5365657310644,26.7133736719145,3221286.31362168,0.0,1.0
2013-11-20,34.99,35.85,34.98,35.26,3126500,26.8978689145406,27.5589768672844,26.8901816127646,27.1054260624951,4067096.7409192,0.0,1.0
2013-11-21,34.97,36.1,34.0,34.23,4622200,26.8824943109885,27.7511594116867,26.1368260387077,26.3136339795578,6012772.92687564,0.0,1.0
2013-11-22,34.15,34.68,33.3,34.68,5145800,26.252135565349,26.6595625594818,25.5987149143813,26.6595625594818,6693896.18084824,0.0,1.0
2013-11-25,34.07,34.37,33.71,34.25,2063300,26.1906371511403,26.421256204423,25.9138942872011,26.3290085831099,2684036.68816203,0.0,1.0
2013-11-26,33.82,34.6,33.69,34.23,2673700,25.9984546067381,26.5980641452731,25.8985196836489,26.3136339795578,3478073.42273969,0.0,1.0
2013-11-27,34.37,34.67,33.8,34.0,2526200,26.5750022399448,26.8069632720072,26.1342762790264,26.2889169670679,3267186.70486104,0.2,1.0
2013-11-29,34.28,34.59,33.86,34.55,1469600,26.5054139303261,26.7451069967906,26.1806684854388,26.7141788591823,1900664.07309943,0.0,1.0
2013-12-02,34.02,34.34,33.8,34.28,2730700,26.3043810358721,26.5518061367386,26.1342762790264,26.5054139303261,3531670.78416753,0.0,1.0
2013-12-03,35.99,36.5,34.79,34.84,7041400,27.8275918130816,28.2219255675876,26.8997476848322,26.9384078568426,9106788.24463958,0.0,1.0
2013-12-04,35.69,36.06,35.185,35.81,3320000,27.5956307810192,27.8817160538962,27.2051630437143,27.6884151938442,4293824.66160187,0.0,1.0
2013-12-05,35.37,35.93,35.355,35.78,2047200,27.3482056801527,27.7811996066691,27.3366076285496,27.665219090638,2647686.09856366,0.0,1.0
2013-12-06,34.87,35.7,34.6999,35.7,2274500,26.9616039600488,27.6033628154213,26.8300820548694,27.6033628154213,2941657.88940164,0.0,1.0
2013-12-09,34.1,34.28,33.35,34.14,4823000,26.3662373110887,26.5054139303261,25.7863347309328,26.397165448697,6237685.64545356,0.0,1.0
2013-12-10,33.6,34.38,33.56,34.05,1761600,25.9796355909848,26.5827342743469,25.9487074533765,26.3275771390783,2278313.7120114,0.0,1.0
2013-12-11,33.27,33.92,33.2499,33.75,1883800,25.7244784557162,26.2270606918513,25.708937066568,26.095616107016,2436357.4992547,0.0,1.0
2013-12-12,32.55,33.4,32.47,33.17,3764500,25.1677719787665,25.8249949029432,25.1059157035499,25.6471581116954,4868705.70439766,0.0,1.0
2013-12-13,31.92,32.81,31.8,32.6,3812900,24.6806538114355,25.3688048732206,24.5878693986106,25.2064321507769,4931302.42536801,0.0,1.0
2013-12-16,31.89,32.24,31.69,32.12,2886300,24.6574577082293,24.9280789123021,24.5028170201877,24.8352944994771,3732911.48216309,0.0,1.0
2013-12-17,31.72,32.09,31.51,31.88,2701500,24.526013123394,24.8120983962709,24.3636404009503,24.6497256738272,3493905.82027633,0.0,1.0
2013-12-18,31.82,31.86,31.14,31.83,2614500,24.6033334674147,24.6342616050231,24.0775551280734,24.6110655018168,3381386.92101148,0.0,1.0
2013-12-19,32.2,32.37,31.63,31.79,2633600,24.8971507746937,25.0285953595291,24.4564248137753,24.5801373642085,3406089.3460225,0.0,1.0
2013-12-20,32.91,33.235,32.14,32.28,12480700,25.4461252172413,25.6974163353089,24.8507585682813,24.9590070499104,16141547.42592,0.0,1.0
2013-12-23,33.31,33.38,32.61,33.0,2510400,25.7554065933245,25.809530834139,25.214164185179,25.5157135268601,3246752.23809799,0.0,1.0
2013-12-24,33.43,33.69,33.14,33.37,835200,25.8481910061494,26.0492239006035,25.6239620084892,25.801798799737,1080181.43294274,0.0,1.0
2013-12-26,33.59,33.99,33.48,33.48,1233800,25.9719035565827,26.2811849326659,25.8868511781598,25.8868511781598,1595699.0564712,0.0,1.0
2013-12-27,33.38,33.97,33.36,33.6,1695000,25.809530834139,26.2657208638617,25.7940667653349,25.9796355909848,2192178.55464312,0.0,1.0
2013-12-30,33.19,33.57,33.03,33.47,2185700,25.6626221804995,25.9564394877785,25.5389096300663,25.8791191437578,2826811.01291061,0.0,1.0
2013-12-31,32.91,33.5,32.815,33.25,1673300,25.4461252172413,25.902315246964,25.3726708904216,25.709014386912,2164113.49586097,0.0,1.0
2014-01-02,32.01,32.91,31.765,32.44,3862900,24.7502421210542,25.4461252172413,24.5608072782033,25.0827196003436,4995968.45942828,0.0,1.0
2014-01-03,32.79,33.14,32.0,32.04,2394500,25.3533408044164,25.6239620084892,24.7425100866522,24.7734382242605,3096856.37114628,0.0,1.0
2014-01-06,32.59,33.15,32.52,32.85,1795600,25.1987001163748,25.6316940428912,25.1445758755603,25.3997330108289,2322286.61517238,0.0,1.0
2014-01-07,33.0,33.45,32.86,33.06,2223200,25.5157135268601,25.8636550749536,25.4074650452309,25.5621057332725,2875310.5384558,0.0,1.0
2014-01-08,32.92,33.12,32.64,33.0,3332200,25.4538572516434,25.608497939685,25.2373602883852,25.5157135268601,4309603.17391258,0.0,1.0
2014-01-09,33.21,33.28,32.43,32.9,3900300,25.6780862493037,25.7322104901183,25.0749875659416,25.4383931828393,5044338.65290535,0.0,1.0
2014-01-10,37.19,38.15,36.06,37.59,14147600,28.7554359413311,29.4977112439306,27.8817160538962,29.0647173174142,18297383.6694212,0.0,1.0
2014-01-13,36.14,37.165,35.79,37.11,3936200,27.9435723291128,28.7361058553259,27.67295112504,28.6935796661144,5090768.86536062,0.0,1.0
2014-01-14,35.96,36.525,35.715,36.18,2645700,27.8043957098754,28.2412556535928,27.6149608670244,27.9745004667211,3421738.52626507,0.0,1.0
2014-01-15,35.9,36.39,35.77,36.24,1950300,27.7580035034629,28.1368731891648,27.6574870562359,28.0208926731336,2522363.32455486,0.0,1.0
2014-01-16,35.54,36.19,35.24,35.78,1903300,27.4796502649881,27.9822325011232,27.2476892329257,27.665219090638,2461577.2525382,0.0,1.0
2014-01-17,35.41,35.88,35.25,35.35,1321600,27.379133817761,27.7425394346587,27.2554212673278,27.3327416113486,1709252.61228103,0.0,1.0
2014-01-21,35.2,35.86,35.04,35.76,2529800,27.2167610953174,27.7270753658546,27.0930485448841,27.6497550218338,3271842.65931337,0.0,1.0
2014-01-22,35.36,35.3799,34.75,35.34,2591500,27.3404736457506,27.3558603942108,26.8688195472238,27.3250095769465,3351640.54534375,0.0,1.0
2014-01-23,35.34,35.36,34.58,35.04,3139100,27.3250095769465,27.3404736457506,26.7373749623885,27.0930485448841,4059862.95037181,0.0,1.0
2014-01-24,34.89,35.355,34.795,35.05,2252500,26.9770680288529,27.3366076285496,26.9036137020332,27.1007805792862,2913204.83441513,0.0,1.0
2014-01-27,34.61,35.13,33.94,34.89,2312400,26.7605710655947,27.1626368545028,26.2425247606555,26.9770680288529,2990674.74321933,0.0,1.0
2014-01-28,36.27,37.46,35.0,35.13,6237000,28.0440887763398,28.9642008701872,27.0621204072758,27.1626368545028,8066441.08867797,0.0,1.0
2014-01-29,35.38,36.25,35.19,36.02,2683400,27.3559377145548,28.0286247075357,27.2090290609153,27.8507879162878,3470496.71594652,0.0,1.0
2014-01-30,35.94,36.7301,35.26,35.56,2087200,27.7889316410712,28.3998396791795,27.2631533017299,27.4951143337922,2699418.92581187,0.0,1.0
2014-01-31,35.38,35.69,35.15,35.6,2182100,27.3559377145548,27.5956307810192,27.178100923307,27.5260424714005,2822155.05845826,0.0,1.0
2014-02-03,33.65,35.65,33.54,35.47,3577600,26.0182957629952,27.5647026434109,25.9332433845723,27.4255260241735,4626984.06908037,0.0,1.0
2014-02-04,33.16,33.99,32.93,33.82,2668200,25.6394260772933,26.2811849326659,25.4615892860455,26.1497403478305,3450838.2415922,0.0,1.0
2014-02-05,32.72,33.28,31.73,33.16,3976300,25.2992165636018,25.7322104901183,24.533745157796,25.6394260772933,5142631.02467697,0.0,1.0
2014-02-06,34.18,34.29,32.72,32.72,2959200,26.4280935863053,26.5131459647282,25.2992165636018,25.2992165636018,3827194.55982297,0.0,1.0
2014-02-07,34.72,34.98,34.33,34.59,1823800,26.8456234440176,27.0466563384716,26.5440741023365,26.7451069967906,2358758.25838237,0.0,1.0
2014-02-10,33.93,34.79,33.6,34.63,1938600,26.2347927262534,26.8997476848322,25.9796355909848,26.7760351343989,2507231.47258475,0.0,1.0
2014-02-11,34.08,34.68,33.85,34.01,2216300,26.3507732422846,26.8146953064093,26.1729364510367,26.29664900147,2866386.62575548,0.0,1.0
2014-02-12,34.02,34.62,33.85,34.23,1287600,26.3043810358721,26.7683030999968,26.1729364510367,26.4667537583157,1665279.70912005,0.0,1.0
2014-02-13,34.33,34.61,33.68,33.75,1420500,26.5440741023365,26.7605710655947,26.0414918662014,26.095616107016,1837162.02765225,0.0,1.0
2014-02-14,34.32,34.39,33.91,34.31,790600,26.5363420679345,26.590466308749,26.2193286574492,26.5286100335324,1022499.33056097,0.0,1.0
2014-02-18,34.25,34.62,33.85,34.31,1348400,26.4822178271199,26.7683030999968,26.1729364510367,26.5286100335324,1743913.60653734,0.0,1.0
2014-02-19,34.64,34.96,34.11,34.21,2461000,26.783767168801,27.0311922696675,26.3739693454908,26.4512896895116,3182862.19644644,0.0,1.0
2014-02-20,34.59,34.8,34.31,34.62,1832700,26.7451069967906,26.9074797192342,26.5286100335324,26.7683030999968,2370268.8124451,0.0,1.0
2014-02-21,34.84,35.4,34.56,34.71,2870700,26.9384078568426,27.371401783359,26.7219108935843,26.8378914096155,3712735.67953628,0.0,1.0
2014-02-24,35.42,35.75,34.79,35.0,2396000,27.3868658521631,27.6420229874317,26.8997476848322,27.0621204072758,3098796.3521681,0.0,1.0
2014-02-25,35.99,36.49,35.0882,35.41,3780200,27.8275918130816,28.2141935331856,27.1303169507021,27.379133817761,4889010.83909258,0.0,1.0
2014-02-26,40.04,40.42,35.99,37.37,11174800,30.9590657459235,31.2528830532025,27.8275918130816,28.8946125605685,14452599.9483339,0.0,1.0
2014-02-27,38.88,39.76,38.67,39.76,4183900,30.0621497552824,30.7425687826653,29.8997770328387,30.7425687826653,5411124.39809519,0.0,1.0
2014-02-28,39.63,39.88,38.715,39.08,4714900,30.6420523354383,30.8353531954903,29.9345711876481,30.216790443324,6097877.67981525,0.0,1.0
2014-03-03,39.27,39.87,38.9,39.08,1856300,30.3636990969635,30.8276211610882,30.0776138240865,30.216790443324,2400791.18052155,0.0,1.0
2014-03-04,41.68,41.82,40.47,40.64,5216700,32.381760075906,32.4905279840305,31.441694584259,31.5737699012673,6714646.00720647,0.2,1.0
2014-03-05,41.61,42.49,41.02,41.58,2708200,32.3273761218438,33.0110601157689,31.8689970804622,32.30406871296,3485844.36841615,0.0,1.0
2014-03-06,41.1,41.61,40.84,41.59,1635200,31.931150170819,32.3273761218438,31.7291526271594,32.3118378492546,2104738.46511857,0.0,1.0
2014-03-07,41.24,41.98,40.82,41.5,3434800,32.0399180789435,32.6148341647441,31.7136143545702,32.2419156226032,4421083.4637899,0.0,1.0
2014-03-10,41.29,41.69,40.42,41.19,2720900,32.0787637604165,32.3895292122006,31.402848902786,32.0010723974705,3502191.10184754,0.0,1.0
2014-03-11,40.13,41.32,39.74,41.31,3040600,31.1775439502425,32.1020711693003,30.874547634753,32.0943020330057,3913691.15523453,0.0,1.0
2014-03-12,39.56,40.04,39.13,39.84,2140700,30.7347031814502,31.1076217235911,30.4006303207822,30.952238997699,2755389.94146239,0.0,1.0
2014-03-13,39.21,40.0,38.55,39.69,2698500,30.462783411139,31.0765451784127,29.9500204156952,30.83570195328,3473359.0680788,0.0,1.0
2014-03-14,38.94,39.38,38.71,38.85,1738300,30.2530167311848,30.5948587281473,30.0743265964089,30.1830945045333,2237443.04911668,0.0,1.0
2014-03-17,39.25,39.38,38.83,39.06,1071400,30.4938599563175,30.5948587281473,30.1675562319441,30.34624636672,1379046.47231411,0.0,1.0
2014-03-18,39.38,40.13,39.11,39.38,1721000,30.5948587281473,31.1775439502425,30.385092048193,30.5948587281473,2215175.45160778,0.0,1.0
2014-03-19,39.4,39.7,38.93,39.35,1444700,30.6103970007365,30.8434710895746,30.2452475948902,30.5715513192635,1859537.46364774,0.0,1.0
2014-03-20,39.44,39.6,39.15,39.33,1247600,30.6414735459149,30.7657797266286,30.4161685933714,30.5560130466743,1605841.30937006,0.0,1.0
2014-03-21,39.63,41.01,39.29,39.75,3972700,30.7890871355124,31.8612279441676,30.5249365014959,30.8823167710476,5113438.41754923,0.0,1.0
2014-03-24,39.35,39.99,38.82,39.72,1370100,30.5715513192635,31.0687760421181,30.1597870956495,30.8590093621638,1763516.49404289,0.0,1.0
2014-03-25,38.66,39.86,38.26,39.38,1867000,30.0354809149359,30.9677772702883,29.7247154631517,30.5948587281473,2403098.52885051,0.0,1.0
2014-03-26,37.72,39.03,37.67,38.96,1831900,29.3051821032432,30.3229389578362,29.2663364217702,30.268555003774,2357919.76165037,0.0,1.0
2014-03-27,37.84,38.541,37.64,37.67,1471200,29.3984117387784,29.9430281930301,29.2430290128863,29.2663364217702,1893646.78931166,0.0,1.0
2014-03-28,38.78,38.81,37.95,37.98,1196500,30.1287105504711,30.1520179593549,29.483872238019,29.5071796469029,1540068.2323351,0.0,1.0
2014-03-31,38.5,39.0,38.25,38.92,856400,29.9111747342222,30.2996315489524,29.7169463268571,30.2374784585956,1102310.43390872,0.0,1.0
2014-04-01,38.62,39.05,38.5,38.65,1091900,30.0044043697575,30.3384772304254,29.9111747342222,30.0277117786413,1405432.93178997,0.0,1.0
2014-04-02,40.03,40.25,38.49,38.71,1934800,31.0998525872965,31.2707735857778,29.9034055979276,30.0743265964089,2490366.91677556,0.0,1.0
2014-04-03,39.21,40.07,38.98,39.98,1358000,30.462783411139,31.1309291324749,30.2840932763632,31.0610069058235,1747942.04723032,0.0,1.0
2014-04-04,38.85,39.55,38.72,39.55,1582100,30.1830945045333,30.7269340451555,30.0820957327035,30.7269340451555,2036391.09935426,0.0,1.0
2014-04-07,37.67,38.75,37.37,38.72,2765700,29.2663364217702,30.1054031415873,29.0332623329321,30.0820957327035,3559855.16938503,0.0,1.0
2014-04-08,37.13,37.78,36.08,37.76,3725200,28.8468030618616,29.3517969210108,28.0310437509283,29.3362586484216,4794870.18729187,0.0,1.0
2014-04-09,37.31,37.46,36.3,37.15,1366500,28.9866475151644,29.1031845595835,28.2019647494095,28.8623413344508,1758882.77433006,0.0,1.0
2014-04-10,36.0,37.5,35.76,37.2,2147300,27.9688906605714,29.1342611047619,27.7824313895009,28.9011870159238,2763885.09426926,0.0,1.0
2014-04-11,35.74,36.38,35.18,35.52,2585000,27.7668931169117,28.2641178397663,27.331821484414,27.5959721184305,3327268.18268805,0.0,1.0
2014-04-14,35.75,36.37,35.04,36.1,1587700,27.7746622532063,28.2563487034717,27.2230535762895,28.0465820235175,2043599.10779645,0.0,1.0
2014-04-15,35.7,36.03,34.95,35.93,1783500,27.7358165717333,27.9921980694552,27.1531313496381,27.9145067065092,2295621.97440005,0.0,1.0
2014-04-16,35.82,35.98,35.32,35.92,1386600,27.8290462072686,27.9533523879822,27.4405893925384,27.9067375702146,1784754.37606005,0.0,1.0
2014-04-17,35.62,35.94,34.55,35.85,3251400,27.6736634813765,27.9222758428038,26.842365897854,27.8523536161524,4185021.18730828,0.0,1.0
2014-04-21,35.82,35.97,35.4,35.69,939200,27.8290462072686,27.9455832516876,27.5027424828952,27.7280474354387,1208885.98730391,0.0,1.0
2014-04-22,37.08,38.19,35.49,35.94,3895300,28.8079573803886,29.6703315090895,27.5726647095467,27.9222758428038,5013813.44372329,0.0,1.0
2014-04-23,37.28,38.01,37.01,37.06,2315000,28.9633401062806,29.5304870557867,28.7535734263263,28.7924191077994,2979739.20422546,0.0,1.0
2014-04-24,37.43,37.52,36.59,37.36,1792100,29.0798771506997,29.1497993773511,28.427269701953,29.0254931966375,2306691.41593626,0.0,1.0
2014-04-25,36.62,37.13,36.33,37.09,1509800,28.4505771108368,28.8468030618616,28.2252721582933,28.8157265166832,1943330.56178817,0.0,1.0
2014-04-28,36.7,37.32,35.72,37.0,1909900,28.5127302011937,28.994416651459,27.7513548443225,28.7458042900317,2458317.02209512,0.0,1.0
2014-04-29,36.85,37.18,36.51,36.7,1111400,28.6292672456127,28.8856487433346,28.3651166115962,28.5127302011937,1430532.24690116,0.0,1.0
2014-04-30,36.76,37.03,35.98,36.81,1330200,28.5593450189613,28.7691116989156,27.9533523879822,28.5981907004343,1712159.43389231,0.0,1.0
2014-05-01,37.84,38.95,37.69,37.88,3487200,29.3984117387784,30.2607858674794,29.2818746943594,29.4294882839568,4488529.82849893,0.0,1.0
2014-05-02,38.16,38.82,37.8,37.84,1592200,29.6470241002057,30.1597870956495,29.3673351936,29.3984117387784,2049391.25743749,0.0,1.0
2014-05-05,38.15,38.545,37.21,37.9,1396500,29.6392549639111,29.9461358475479,28.9089561522184,29.445026556546,1797497.10527035,0.0,1.0
2014-05-06,36.84,38.35,36.815,38.05,2256900,28.6214981093181,29.7946376898032,28.6020752685816,29.5615636009651,2904956.11663777,0.0,1.0
2014-05-07,35.68,36.95,35.49,36.92,3057300,27.7202782991441,28.7069586085587,27.5726647095467,28.6836511996749,3935186.46612462,0.0,1.0
2014-05-08,36.0,37.19,35.705,36.04,2269800,27.9688906605714,28.8934178796292,27.7397011398806,27.9999672057498,2921560.2789421,0.0,1.0
2014-05-09,37.23,37.369,35.8,36.0,2587400,28.9244944248076,29.0324854193026,27.8135079346794,27.9688906605714,3330357.32916326,0.0,1.0
2014-05-12,38.33,38.72,37.49,37.49,2231100,29.779099417214,30.0820957327035,29.1264919684673,29.1264919684673,2871747.79202912,0.0,1.0
2014-05-13,38.64,38.79,37.88,38.38,1373800,30.0199426423467,30.1364796867657,29.4294882839568,29.817945098687,1768278.9281922,0.0,1.0
2014-05-14,38.23,38.69,38.0,38.64,1156700,29.7014080542679,30.0587883238197,29.5227179194921,30.0199426423467,1488839.88662099,0.0,1.0
2014-05-15,37.06,38.19,36.6,38.03,1938400,28.7924191077994,29.6703315090895,28.4350388382476,29.5460253283759,2495000.63648839,0.0,1.0
2014-05-16,38.0,38.213,36.98,37.29,1677900,29.5227179194921,29.6882005225671,28.7302660174425,28.9711092425752,2159699.52949023,0.0,1.0
2014-05-19,38.26,38.3,37.52,37.8,1762800,29.7247154631517,29.7557920083302,29.1497993773511,29.3673351936,2268978.08605125,0.0,1.0
2014-05-20,37.17,38.8,37.04,38.63,2120700,28.87787960704,30.1442488230603,28.7768808352102,30.0121735060521,2729647.05416887,0.0,1.0
2014-05-21,36.83,37.93,36.54,37.16,1467300,28.6137289730235,29.4683339654298,28.38842402048,28.8701104707454,1888626.92628942,0.0,1.0
2014-05-22,37.2,37.48,36.53,36.82,1645400,28.9011870159238,29.1187228321727,28.3806548841854,28.6059598367289,2117867.33763826,0.0,1.0
2014-05-23,37.16,37.7538,36.7,37.36,1700300,28.8701104707454,29.3314417839189,28.5127302011937,29.0254931966375,2188531.56325898,0.0,1.0
2014-05-27,36.66,37.48,36.61,37.48,2191600,28.4816536560152,29.1187228321727,28.4428079745422,29.1187228321727,2820905.58962442,0.0,1.0
2014-05-28,35.12,36.65,34.53,36.6,5688800,27.2852066666463,28.4738845197206,26.8268276252648,28.4350388382476,7322306.86177012,0.0,1.0
2014-05-29,37.14,37.75,36.35,36.86,6545500,28.8545721981562,29.328489512127,28.2408104308825,28.6370363819073,8425003.43898823,0.0,1.0
2014-05-30,38.01,38.15,37.12,37.2,3497400,29.5304870557867,29.6392549639111,28.839033925567,28.9011870159238,4501658.70101862,0.0,1.0
2014-06-02,38.56,38.73,37.61,38.05,1910000,29.9577895519898,30.0898648689981,29.2197216040025,29.5615636009651,2458445.73653159,0.0,1.0
2014-06-03,38.5,38.87,37.84,38.27,1435100,30.0665574601143,30.3555087915491,29.551130760798,29.886939064898,1837634.72333989,0.2,1.0
2014-06-04,38.83,39.09,38.11,38.26,1340700,30.3242708097724,30.5273176913212,29.761987137791,29.8791295694538,1716756.23551097,0.0,1.0
2014-06-05,39.3,39.74,38.53,38.75,1802500,30.6913170956491,31.0349348951933,30.0899859464468,30.2617948462189,2308087.65160627,0.0,1.0
2014-06-06,39.51,39.81,38.96,39.26,1882800,30.855316499977,31.0896013633026,30.4257942505468,30.6600791138724,2410911.1958082,0.0,1.0
2014-06-09,40.52,40.78,39.74,39.79,2380900,31.6440755398398,31.8471224213886,31.0349348951933,31.0739823724142,3048724.48804957,0.0,1.0
2014-06-10,40.47,40.93,40.04,40.34,2007800,31.6050280626188,31.9642648530514,31.2692197585189,31.5035046218444,2570972.75278506,0.0,1.0
2014-06-11,41.07,41.3,40.32,40.5,2064400,32.07359778927,32.2532161844862,31.4878856309561,31.6284565489514,2643448.62578417,0.0,1.0
2014-06-12,41.06,41.3675,40.74,40.82,1425200,32.0657882938258,32.3059302787345,31.8158844396118,31.8783604031653,1824957.84802732,0.0,1.0
2014-06-13,41.71,41.88,41.09,41.18,1648400,32.5734054976978,32.706166920249,32.0892167801583,32.159502239156,2110763.7641652,0.0,1.0
2014-06-16,42.14,42.23,41.54,41.68,1635700,32.9092138017978,32.9794992607955,32.4406440751467,32.5499770113653,2094501.50997635,0.0,1.0
2014-06-17,42.65,42.9,41.94,42.25,1888400,33.3074980694513,33.5027354555559,32.7530238929141,32.9951182516839,2418081.95356076,0.0,1.0
2014-06-18,42.9,42.95,42.15,42.59,1206400,33.5027354555559,33.5417829327768,32.917023297242,33.2606410967862,1544786.09869503,0.0,1.0
2014-06-19,42.6,43.335,42.47,43.0,1250600,33.2684505922304,33.842448507378,33.1669271514559,33.5808304099978,1601383.86524205,0.0,1.0
2014-06-20,42.77,43.15,42.65,43.0,2494200,33.4012120147815,33.6979728416606,33.3074980694513,33.5808304099978,3193804.2832934,0.0,1.0
2014-06-23,43.33,43.39,42.87,42.92,1186600,33.8385437596559,33.885400732321,33.4793069692234,33.5183544464443,1519432.3480699,0.0,1.0
2014-06-24,42.74,43.396,42.52,43.11,2170400,33.377783528449,33.8900864295875,33.2059746286769,33.6667348598838,2779180.82610054,0.0,1.0
2014-06-25,43.05,43.15,42.44,42.51,1099000,33.6198778872187,33.6979728416606,33.1434986651234,33.1981651332327,1407261.20894052,0.0,1.0
2014-06-26,42.31,43.13,41.867,42.98,1389600,33.041975224349,33.6823538507722,32.6960145761715,33.5652114191094,1779372.31660031,0.0,1.0
2014-06-27,43.04,43.88,42.83,43.02,2180500,33.6120683917745,34.2680660090861,33.4480689874466,33.5964494008861,2792113.79990428,0.0,1.0
2014-06-30,43.25,43.43,42.93,42.95,1029400,33.7760677961024,33.9166387140978,33.5261639418885,33.5417829327768,1318138.93401581,0.0,1.0
2014-07-01,43.38,43.75,43.14,43.27,1349000,33.8775912368768,34.1665425683117,33.6901633462164,33.7916867869908,1727384.32289423,0.0,1.0
2014-07-02,42.58,43.64,42.502,43.2,1089800,33.252831601342,34.0806381184256,33.1919175368773,33.7370203188815,1395480.67834702,0.0,1.0
2014-07-03,43.23,43.84,42.64,42.83,1088600,33.760448805214,34.2368280273094,33.2996885740071,33.4480689874466,1393944.08740005,0.0,1.0
2014-07-07,42.59,43.61,42.53,43.22,823700,33.2606410967862,34.0572096320931,33.2137841241211,33.7526393097699,1054741.63585469,0.0,1.0
2014-07-08,41.77,42.64,41.34,42.61,1697000,32.620262470363,33.2996885740071,32.284454166263,33.2762600876745,2172995.6975178,0.0,1.0
2014-07-09,42.77,42.8,41.8,41.95,1126500,33.4012120147815,33.4246405011141,32.6436909566955,32.7608333883583,1442474.75147543,0.0,1.0
2014-07-10,41.69,42.2,41.39,42.02,1447200,32.5577865068095,32.9560707744629,32.3235016434839,32.8154998564676,1853128.68205525,0.0,1.0
2014-07-11,41.29,41.92,41.25,41.73,882500,32.245406689042,32.7374049020257,32.2141687072653,32.5890244885862,1130034.59225661,0.0,1.0
2014-07-14,41.46,41.86,41.18,41.67,997600,32.3781681115932,32.6905479293606,32.159502239156,32.5421675159211,1277419.27392089,0.0,1.0
2014-07-15,41.04,41.77,40.95,41.56,1271600,32.0501693029374,32.620262470363,31.9798838439397,32.4562630660351,1628274.20681416,0.0,1.0
2014-07-16,40.22,41.375,40.085,41.3,1896900,31.4097906765142,32.3117874003176,31.3043624880177,32.2532161844862,2428966.13943519,0.0,1.0
2014-07-17,39.39,40.22,39.25,40.21,425378,30.7616025546468,31.4097906765142,30.6522696184282,31.40198118107,544693.319869609,0.0,1.0
2014-07-18,40.42,40.46,39.46,39.61,261260,31.5659805853979,31.5972185671746,30.8162690227561,30.9334114544189,334541.459006187,0.0,1.0
2014-07-21,39.25,40.43,39.18,40.31,1247000,30.6522696184282,31.5737900808421,30.5976031503189,31.4800761355119,1596774.09240112,0.0,1.0
2014-07-22,38.51,39.26,38.4,38.83,2936600,30.0743669555585,30.6600791138724,29.9884625056724,30.3242708097724,3760294.14574588,0.0,1.0
2014-07-23,38.65,39.01,38.48,38.51,1356900,30.1836998917771,30.4648417277677,30.0509384692259,30.0743669555585,1737500.21329517,0.0,1.0
2014-07-24,38.77,39.29,38.71,38.81,1287100,30.2774138371073,30.6835076002049,30.2305568644422,30.308651818884,1648121.83987929,0.0,1.0
2014-07-25,38.05,38.88,37.99,38.68,1227100,29.7151301651259,30.3633182869933,29.6682731924608,30.2071283781096,1571292.2925304,0.0,1.0
2014-07-28,38.47,38.5,37.48,37.87,1378400,30.0431289737817,30.0665574601143,29.2699889248074,29.5745592471306,1765030.80109519,0.0,1.0
2014-07-29,38.22,38.79,38.12,38.47,1567800,29.8478915876771,30.2930328279957,29.7697966332352,30.0431289737817,2007556.07222652,0.0,1.0
2014-07-30,39.14,39.375,38.35,38.4,1686900,30.5663651685422,30.7498883114805,29.9494150284515,29.9884625056724,2160062.72371407,0.0,1.0
2014-07-31,39.34,39.61,38.13,39.08,2827200,30.7225550774259,30.9334114544189,29.7776061286794,30.519508195877,3620208.27107974,0.0,1.0
2014-08-01,38.39,39.63,38.3,39.17,1868400,29.9806530102282,30.9490304453073,29.9103675512306,30.5897936548747,2392472.10444447,0.0,1.0
2014-08-04,39.44,39.54,38.29,38.43,1362800,30.8006500318677,30.8787449863096,29.9025580557864,30.011890992005,1745055.11878448,0.0,1.0
2014-08-05,40.5,40.7,39.15,39.42,2312200,31.6284565489514,31.7846464578351,30.5741746639863,30.7850310409794,2960754.65633509,0.0,1.0
2014-08-06,41.0,41.02,39.99,40.08,1531700,32.0189313211607,32.034550312049,31.2301722812979,31.3004577402956,1961330.2945716,0.0,1.0
2014-08-07,40.71,41.46,40.59,41.46,1810500,31.7924559532793,32.3781681115932,31.6987420079491,32.3781681115932,2318331.59125278,0.0,1.0
2014-08-08,41.4,41.58,40.91,41.1,1520900,32.3313111389281,32.4718820569234,31.948645862163,32.0970262756025,1947500.9760488,0.0,1.0
2014-08-11,41.56,41.76,41.1001,41.53,1276400,32.4562630660351,32.6124529749188,32.097104370557,32.4328345797025,1634420.57060207,0.0,1.0
2014-08-12,41.25,42.76,41.045,42.76,1591900,32.2141687072653,33.3934025193373,32.0540740506595,33.3934025193373,2038415.94041166,0.0,1.0
2014-08-13,41.11,41.55,40.32,41.38,1343600,32.1048357710467,32.4484535705909,31.4878856309561,32.3156921480397,1720469.66363283,0.0,1.0
2014-08-14,41.39,41.51,40.02,41.0,1883300,32.3235016434839,32.4172155888141,31.2536007676305,32.0189313211607,2411551.4420361,0.0,1.0
2014-08-15,40.71,41.69,40.27,41.69,1655400,31.7924559532793,32.5577865068095,31.4488381537351,32.5577865068095,2119727.2113559,0.0,1.0
2014-08-18,41.6,41.64,40.88,40.94,1850200,32.4875010478118,32.5187390295885,31.9252173758304,31.9720743484955,2369167.14174863,0.0,1.0
2014-08-19,42.56,42.79,42.03,42.03,2295500,33.2372126104536,33.4168310056699,32.8233093519118,32.8233093519118,2939370.43232299,0.0,1.0
2014-08-20,43.96,44.39,43.03,43.12,3521200,34.3305419726396,34.6663502767396,33.6042588963303,33.674544355328,4508870.03541524,0.0,1.0
2014-08-21,43.5,44.0,43.03,43.94,2403400,33.971305182207,34.3617799544163,33.6042588963303,34.3149229817512,3077535.56830541,0.0,1.0
2014-08-22,43.8,43.89,42.43,43.24,2156900,34.2055900455326,34.2758755045303,33.1356891696792,33.7682583006582,2761894.17794705,0.0,1.0
2014-08-25,43.55,43.93,43.16,43.89,2474000,34.010352659428,34.307113486307,33.7057823371047,34.2758755045303,3167938.33568593,0.0,1.0
2014-08-26,44.83,45.26,43.46,43.76,3100000,35.0099680762837,35.3457763803837,33.9400672004303,34.1743520637559,3969526.61302603,0.0,1.0
2014-08-27,44.2,45.5,44.13,45.1,3955200,34.5179698633,35.5332042710442,34.4633033951907,35.2208244532767,5064603.7612389,0.0,1.0
2014-08-28,41.87,42.97,40.42,41.4,9524700,32.8545473336885,33.7176952216049,31.7167614814352,32.4857477815788,12138325.4789537,0.2,1.0
2014-08-29,41.8,42.1,41.53,42.04,2383700,32.7996197408211,33.0350237102528,32.5877561683326,32.9879429163665,3037799.24240993,0.0,1.0
2014-09-02,41.92,42.09,41.355,41.82,2116700,32.8937813285938,33.0271769112718,32.450437186164,32.8153133387832,2697533.10249154,0.0,1.0
2014-09-03,41.71,42.4,41.62,42.07,1431600,32.7289985499916,33.2704276796846,32.6583773591621,33.0114833133097,1824438.22437138,0.0,1.0
2014-09-04,41.17,41.95,40.91,41.67,2028600,32.3052714050145,32.917321725537,32.101254631507,32.6976113540674,2585258.02036866,0.0,1.0
2014-09-05,40.87,40.98,40.2,40.87,1973400,32.0698674355827,32.1561822243744,31.5441319038519,32.0698674355827,2514910.86335183,0.0,1.0
2014-09-08,40.92,41.04,40.4301,40.6,1257000,32.109101430488,32.2032630182607,31.724686748406,31.8580038630942,1601927.10815509,0.0,1.0
2014-09-09,40.6,41.16,40.54,40.78,1362000,31.8580038630942,32.2974246060334,31.8109230692078,31.9992462447532,1735739.63508928,0.0,1.0
2014-09-10,40.94,41.07,40.33,40.51,1690000,32.1247950284502,32.2268034152039,31.6461402906056,31.7873826722647,2153744.48113134,0.0,1.0
2014-09-11,41.5,41.75,40.64,40.85,2346700,32.5642157713894,32.7603857459158,31.8893910590184,32.0541738376206,2990646.25672835,0.0,1.0
2014-09-12,41.32,41.56,41.05,41.47,1128100,32.4229733897303,32.6112965652757,32.2111098172418,32.5406753744462,1437656.30128063,0.0,1.0
2014-09-15,41.08,41.46,41.0,41.24,795200,32.234650214185,32.5328285754652,32.1718758223365,32.3601989978819,1013406.87064831,0.0,1.0
2014-09-16,41.76,42.38,40.83,40.93,1384000,32.7682325448969,33.2547340817225,32.0384802396585,32.1169482294691,1763776.54549454,0.0,1.0
2014-09-17,41.31,41.98,41.205,41.67,1360600,32.4151265907493,32.9408621224801,32.3327352014482,32.6976113540674,1733955.46806349,0.0,1.0
2014-09-18,40.49,41.4199,40.45,41.36,2512200,31.7716890743026,32.5013629115511,31.7403018783783,32.4543605856546,3201560.28727701,0.0,1.0
2014-09-19,39.88,40.9,39.67,40.8,3047000,31.293034336458,32.0934078325259,31.1282515578558,32.0149398427153,3883112.09112852,0.0,1.0
2014-09-22,38.08,39.72,38.01,39.66,2762638,29.8806105198677,31.1674855527611,29.8256829270003,31.1204047588748,3520719.7312803,0.0,1.0
2014-09-23,38.38,38.87,37.84,37.84,1861535,30.1160144892994,30.5005076393712,29.6922873443223,29.6922873443223,2372349.54596617,0.0,1.0
2014-09-24,38.49,38.57,37.45,37.53,2468268,30.202329278091,30.2651036699395,29.386262184061,29.4490365759095,3145573.12600775,0.0,1.0
2014-09-25,37.42,38.5745,37.41,38.33,1743149,29.3627217871178,30.268634729481,29.3548749881368,30.0767804943941,2221477.8334554,0.0,1.0
2014-09-26,36.89,37.44,36.59,37.4,3214746,28.9468414411218,29.37841538508,28.7114374716901,29.3470281891557,4096888.43534855,0.0,1.0
2014-09-29,36.81,37.36,36.51,36.59,1798013,28.8840670492733,29.3156409932315,28.6486630798416,28.7114374716901,2291396.79038604,0.0,1.0
2014-09-30,36.34,36.76,35.68,36.67,2920461,28.5152674971636,28.844833054368,27.9973787644138,28.7742118635385,3721850.15450255,0.0,1.0
2014-10-01,35.13,36.39,34.75,36.17,3308882,27.5658048204556,28.5545014920689,27.2676264591754,28.3818719144856,4216855.82616263,0.0,1.0
2014-10-02,35.15,35.75,34.53,35.15,2189007,27.5814984184178,28.0523063572812,27.0949968815922,27.5814984184178,2789681.5061585,0.0,1.0
2014-10-03,35.86,36.27,35.22,35.62,2286284,28.1386211460729,28.4603399042962,27.6364260112852,27.9502979705275,2913651.80313543,0.0,1.0
2014-10-06,34.64,35.84,34.62,35.68,2214452,27.1813116703838,28.1229275481107,27.1656180724217,27.9973787644138,2822108.74185222,0.0,1.0
2014-10-07,34.24,34.81,34.11,34.52,1685648,26.8674397111415,27.3147072530618,26.7654313243878,27.0871500826111,2148198.27049117,0.0,1.0
2014-10-08,35.2,35.3,33.84,34.11,2071720,27.620732413323,27.6992004031336,26.5535677518992,26.7654313243878,2640210.36476297,0.0,1.0
2014-10-09,33.85,35.36,33.81,34.9,2292576,26.5614145508803,27.74628119702,26.530027354956,27.3853284438913,2921670.35951133,0.0,1.0
2014-10-10,33.32,34.02,33.15,33.9,2450893,26.1455342048842,26.6948101335582,26.0121386222062,26.6006485457855,3123430.33881268,0.0,1.0
2014-10-13,33.49,34.1999,33.14,33.41,2512114,26.2789297875622,26.8359740472275,26.0042918232252,26.2161553957137,3201450.68844543,0.0,1.0
2014-10-14,34.48,34.91,33.73,33.91,2321421,27.0557628866869,27.3931752428724,26.4672529631076,26.6084953447666,2958430.57226769,0.0,1.0
2014-10-15,34.56,34.96,33.14,33.74,2475957,27.1185372785354,27.4324092377777,26.0042918232252,26.4750997620886,3155372.02619438,0.0,1.0
2014-10-16,34.79,35.23,33.67,33.95,1914284,27.2990136550997,27.6442728102662,26.4201721692212,26.6398825406908,2439573.13628285,0.0,1.0
2014-10-17,32.55,34.89,32.38,34.89,4051643,25.5413306833428,27.3774816449103,25.4079351006648,27.3774816449103,5163434.17204995,0.0,1.0
2014-10-20,33.21,33.44,32.53,32.55,2576941,26.0592194160926,26.2396957926569,25.5256370853806,25.5413306833428,3284066.5425746,0.0,1.0
2014-10-21,33.55,33.94,33.22,33.35,2090039,26.3260105814485,26.6320357417098,26.0670662150736,26.1690746018274,2663556.19029542,0.0,1.0
2014-10-22,32.79,33.72,32.77,33.57,2007855,25.7296538588881,26.4594061641265,25.713960260926,26.3417041794106,2558820.48826152,0.0,1.0
2014-10-23,33.61,33.93,32.89,33.03,2567362,26.3730913753349,26.6241889427287,25.8081218486987,25.9179770344335,3271859.01690314,0.0,1.0
2014-10-24,31.69,32.35,31.01,32.06,4093274,24.8665059709718,25.3843947037216,24.3329236402599,25.1568375332709,5216488.92737183,0.0,1.0
2014-10-27,32.23,32.27,31.22,31.5,1958271,25.2902331159489,25.3216203118731,24.4977064188621,24.7174167903317,2495630.38982814,0.0,1.0
2014-10-28,33.04,33.06,31.65,32.14,1922832,25.9258238334146,25.9415174313767,24.8351187750476,25.2196119251194,2450466.75038031,0.0,1.0
2014-10-29,33.7,33.87,32.79,33.04,3448192,26.4437125661644,26.5771081488424,25.7296538588881,25.9258238334146,4394393.18927884,0.0,1.0
2014-10-30,28.9,29.73,28.68,29.35,1630085,22.6772490552567,23.3285333706845,22.5046194776734,23.0303550094043,2077388.50445265,0.0,1.0
2014-10-31,33.48,34.475,33.4,34.04,1895919,26.2710829885811,27.0518394871964,26.2083085967327,26.7105037315204,2416168.68811956,0.0,1.0
2014-11-03,32.61,33.53,32.535,33.41,2044419,25.5884114772291,26.3103169834864,25.5295604848712,26.2161553957137,2605417.83335506,0.0,1.0
2014-11-04,32.92,33.04,31.9,32.48,1625882,25.8316622456419,25.9258238334146,25.031288749574,25.4864030904753,2072032.18016023,0.0,1.0
2014-11-05,33.8,33.9,33.0098,33.06,2094029,26.522180555975,26.6006485457855,25.9021265004918,25.9415174313767,2668641.06631892,0.0,1.0
2014-11-06,35.38,35.5,33.7,33.94,2740350,27.7619747949821,27.8561363827548,26.4437125661644,26.6320357417098,3492315.79222974,0.0,1.0
2014-11-07,29.5,31.55,29.25,31.09,14650661,23.1480569941202,24.756650785237,22.9518870195937,24.3956980321083,18670875.9015835,0.0,1.0
2014-11-10,28.69,29.28,28.34,28.96,5559594,22.5124662766545,22.9754274165369,22.2378283123175,22.7243298491431,7085174.49398278,0.0,1.0
2014-11-11,29.07,29.27,28.46,28.68,3480620,22.8106446379347,22.9675806175558,22.3319899000902,22.5046194776734,4435719.59521619,0.0,1.0
2014-11-12,29.35,29.6,28.94,29.09,2626953,23.0303550094043,23.2265249839307,22.7086362511809,22.8263382358968,3347802.08635587,0.0,1.0
2014-11-13,28.9,29.73,28.68,29.35,2423567,22.6772490552567,23.3285333706845,22.5046194776734,23.0303550094043,3088605.94727931,0.0,1.0
2014-11-14,28.9,29.05,28.22,28.3,3023509,22.6772490552567,22.7949510399726,22.1436667245448,22.2064411163932,3853175.04284079,0.0,1.0
2014-11-17,29.18,29.335,28.66,28.84,3004171,22.8969594267263,23.0185848109327,22.4889258797113,22.6301682613704,3828530.59859457,0.0,1.0
2014-11-18,28.94,29.34,28.72,29.03,1973943,22.7086362511809,23.0225082104232,22.5360066735977,22.7792574420105,2515602.86527683,0.0,1.0
2014-11-19,28.98,29.28,28.61,28.92,1465073,22.7400234471052,22.9754274165369,22.449691884806,22.6929426532188,1867096.38355298,0.0,1.0
2014-11-20,29.85,30.13,28.93,28.93,2124792,23.4226949584572,23.6424053299268,22.7007894521999,22.7007894521999,2707845.5879006,0.0,1.0
2014-11-21,29.45,30.4,29.3499,30.32,2119437,23.1088229992149,23.8542689024154,23.0302765414145,23.7914945105669,2701021.14902696,0.0,1.0
2014-11-24,29.49,29.83,29.22,29.46,2676883,23.1402101951391,23.4070013604951,22.9283466226505,23.1166697981959,3411433.12892562,0.0,1.0
2014-11-25,29.7,30.32,29.62,29.8,1780369,23.3049929737413,23.7914945105669,23.2422185818929,23.3834609635519,2268911.18824102,0.0,1.0
2014-11-26,29.32,29.67,29.02,29.63,1481399,23.0068146124611,23.2814525767981,22.7714106430294,23.2500653808739,1887902.31988372,0.0,1.0
2014-11-28,28.85,29.56,28.78,29.18,1696893,22.7949510399726,23.3559359702457,22.7396426665654,23.0556905146066,2147640.63165362,0.2,1.0
2014-12-01,28.15,29.02,28.11,28.8,5067105,22.2418673059004,22.9292713753901,22.2102625210963,22.7554450589674,6413085.90633306,0.0,1.0
2014-12-02,27.84,28.56,27.74,28.18,3079426,21.9969302236685,22.5658163501427,21.9179182616582,22.2655708945035,3897417.45635734,0.0,1.0
2014-12-03,28.81,29.49,27.23,27.6,8838179,22.7633462551684,23.3006275968385,21.5149572554056,21.8073015148438,11185874.6133243,0.0,1.0
2014-12-04,27.9,28.55,27.31,28.32,6172705,22.0443374008747,22.5579151539417,21.5781668250139,22.376187641318,7812367.70097551,0.0,1.0
2014-12-05,27.29,28.0,27.26,27.77,4221420,21.5623644326118,22.123349362885,21.5386608440087,21.9416218502613,5342760.63091499,0.0,1.0
2014-12-08,26.35,27.2,26.19,27.15,4115668,20.819651989715,21.4912536668026,20.6932328504985,21.4517476857974,5208917.60599907,0.0,1.0
2014-12-09,28.46,28.64,27.5,27.89,8059913,22.4868043881324,22.6290259197509,21.7282895528335,22.0364362046737,10200876.9241155,0.0,1.0
2014-12-10,28.29,28.44,27.85,28.18,4121243,22.3524840527149,22.4710019957303,22.0048314198695,22.2655708945035,5215973.49963612,0.0,1.0
2014-12-11,27.3,28.99,27.2,28.69,3089887,21.5702656288129,22.905567786787,21.4912536668026,22.6685319007561,3910657.22377209,0.0,1.0
2014-12-12,27.76,28.09,27.03,27.12,2562400,21.9337206540603,22.1944601286943,21.356933331385,21.4280440971943,3243053.24764097,0.0,1.0
2014-12-15,27.28,28.02,27.17,27.88,2736397,21.5544632364108,22.139151755287,21.4675500781995,22.0285350084726,3463269.2700925,0.0,1.0
2014-12-16,27.03,27.77,27.0,27.2,2191496,21.356933331385,21.9416218502613,21.3332297427819,21.4912536668026,2773625.59319084,0.0,1.0
2014-12-17,27.52,27.72,26.96,27.17,2113618,21.7440919452355,21.9021158692561,21.3016249579778,21.4675500781995,2675060.77082908,0.0,1.0
2014-12-18,27.72,28.25,27.335,28.0,1662196,21.9021158692561,22.3208792679107,21.5979198155165,22.123349362885,2103727.02779263,0.0,1.0
2014-12-19,27.57,27.94,27.11,27.75,3083820,21.7835979262407,22.0759421856788,21.4201429009933,21.9258194578592,3902978.63961137,0.0,1.0
2014-12-22,27.49,27.9,27.34,27.8,2355356,21.7203883566324,22.0443374008747,21.601870413617,21.9653254388644,2981011.9127188,0.0,1.0
2014-12-23,28.23,28.75,27.501,27.65,2564919,22.3050768755087,22.7159390779623,21.7290796724536,21.8468074958489,3246241.37249689,0.0,1.0
2014-12-24,28.06,28.685,28.04,28.34,546724,22.1707565400912,22.6645813026556,22.1549541476891,22.39199003372,691950.922480198,0.0,1.0
2014-12-26,28.22,28.6601,28.12,28.24,799776,22.2971756793077,22.644907324115,22.2181637172974,22.3129780717097,1012221.41515193,0.0,1.0
2014-12-29,28.69,28.99,28.2,28.2,1293939,22.6685319007561,22.905567786787,22.2813732869056,22.2813732869056,1637649.49898506,0.0,1.0
2014-12-30,28.76,28.96,28.2,28.5,1103021,22.7238402741633,22.8818641981839,22.2813732869056,22.5184091729365,1396017.73191781,0.0,1.0
2014-12-31,28.64,28.99,28.53,28.67,967672,22.6290259197509,22.905567786787,22.5421127615396,22.652729508354,1224715.82198378,0.0,1.0
2015-01-02,28.58,28.83,28.1,28.76,1131811,22.5816187425447,22.7791486475705,22.2023613248953,22.7238402741633,1432455.25260138,0.0,1.0
2015-01-05,28.27,28.91,27.92,28.29,2228740,22.3366816603128,22.8423582171787,22.0601397932767,22.3524840527149,2820762.75957983,0.0,1.0
2015-01-06,28.88,28.97,27.9475,28.38,4246814,22.8186546285757,22.8897653943849,22.0818680828296,22.4235948185241,5374900.06822788,0.0,1.0
2015-01-07,29.33,29.79,29.05,29.18,3355373,23.174208457622,23.5376634828694,22.9529749639932,23.0556905146066,4246664.57410898,0.0,1.0
2015-01-08,29.11,30.1,28.91,29.76,2180202,23.0003821411994,23.7826005651014,22.8423582171787,23.5139598942663,2759331.55503174,0.0,1.0
2015-01-09,28.19,29.2,27.98,29.02,1995559,22.2734720907046,23.0714929070086,22.1075469704829,22.9292713753901,2525641.62340351,0.0,1.0
2015-01-12,28.29,28.3672,27.68,28.21,1554665,22.3524840527149,22.4134812873868,21.870511084452,22.2892744831066,1967632.44506859,0.0,1.0
2015-01-13,28.18,29.09,28.05,28.35,1798653,22.2655708945035,22.9845797487973,22.1628553438901,22.399891229921,2276431.25703605,0.0,1.0
2015-01-14,28.35,28.41,27.62,27.83,1674079,22.399891229921,22.4472984071272,21.8231039072458,21.9890290274675,2118766.52269652,0.0,1.0
2015-01-15,26.91,28.5,26.85,28.26,1959562,21.2621189769727,22.5184091729365,21.2147117997665,22.3287804641118,2480082.69905317,0.0,1.0
2015-01-16,26.88,26.995,26.25,26.9,2303568,21.2384153883696,21.3292791446814,20.7406400277047,21.2542177807716,2915467.40694732,0.0,1.0
2015-01-20,25.91,27.04,25.46,26.8,2367653,20.4719993568696,21.3648345275861,20.1164455278233,21.1752058187613,2996575.378917,0.0,1.0
2015-01-21,26.24,26.31,25.586,25.72,1404483,20.7327388315036,20.7880472049109,20.2160005999563,20.3218766290501,1777557.42835098,0.0,1.0
2015-01-22,27.09,27.26,26.14,26.29,1553701,21.4043405085912,21.5386608440087,20.6537268694933,20.7722448125088,1966412.37664417,0.0,1.0
2015-01-23,26.86,27.19,26.6404,27.1,1405912,21.2226129959675,21.4833524706015,21.0491027273929,21.4122417047923,1779366.01525813,0.0,1.0
2015-01-26,27.17,27.34,26.5,26.74,1126352,21.4675500781995,21.601870413617,20.9381699327304,21.1277986415552,1425546.17217722,0.0,1.0
2015-01-27,27.0,27.315,26.72,26.75,1236390,21.3332297427819,21.5821174231144,21.1119962491531,21.1356998377562,1564813.69218343,0.0,1.0
2015-01-28,26.12,27.235,25.96,27.11,1992765,20.6379244770913,21.5189078535062,20.5115053378748,21.4201429009933,2522105.44998254,0.0,1.0
2015-01-29,26.09,26.325,25.76,26.22,1439071,20.6142208884882,20.7998989992124,20.3534814138542,20.7169364391016,1821333.07841709,0.0,1.0
2015-01-30,25.52,26.11,25.25,25.82,2600080,20.1638527050295,20.6300232808902,19.9505204076016,20.4008885910604,3290742.22920946,0.0,1.0
2015-02-02,25.33,25.52,23.92,24.9,3597024,20.0137299772099,20.1638527050295,18.8996613128646,19.6739785405656,4552505.60608902,0.0,1.0
2015-02-03,25.78,25.89,25.16,25.53,3237856,20.3692838062562,20.4561969644676,19.8794096417924,20.1717539012305,4097931.39876438,0.0,1.0
2015-02-04,25.5,26.09,25.23,25.66,2342138,20.1480503126274,20.6142208884882,19.9347180151996,20.2744694518439,2964282.80023546,0.0,1.0
2015-02-05,25.82,26.08,25.25,25.37,1864388,20.4008885910604,20.6063196922872,19.9505204076016,20.045334762014,2359627.52039605,0.0,1.0
2015-02-06,25.78,26.07,25.49,25.9,1960007,20.3692838062562,20.5984184960861,20.1401491164264,20.4640981606686,2480645.90491299,0.0,1.0
2015-02-09,24.11,25.064,23.83,23.97,3980107,19.0497840406842,19.8035581582625,18.8285505470553,18.9391672938698,5037347.38226216,0.0,1.0
2015-02-10,24.28,24.4,23.61,24.21,3210285,19.1841043761017,19.2789187305141,18.6547242306327,19.1287960026945,4063036.68244735,0.0,1.0
2015-02-11,24.51,24.75,24.01,24.24,1931775,19.3658318887254,19.5554605975501,18.9707720786739,19.1524995912976,2444914.60640869,0.0,1.0
2015-02-12,25.23,25.32,24.52,24.76,1462598,19.9347180151996,20.0058287810089,19.3737330849264,19.5633617937512,1851109.58238104,0.0,1.0
2015-02-13,26.08,26.15,24.8,24.85,2908899,20.6063196922872,20.6616280656944,19.5949665785553,19.6344725595604,3681593.17398125,0.0,1.0
2015-02-17,25.96,26.03,25.63,25.93,1774997,20.5115053378748,20.566813711282,20.2507658632408,20.4878017492717,2246491.4866543,0.0,1.0
2015-02-18,25.77,26.5,25.66,25.84,2170958,20.3613826100552,20.9381699327304,20.2744694518439,20.4166909834624,2747632.06072126,0.0,1.0
2015-02-19,25.63,26.17,25.55,25.63,1568978,20.2507658632408,20.6774304580964,20.1875562936326,20.2507658632408,1985747.42365643,0.0,1.0
2015-02-20,25.79,25.93,25.36,25.68,1307975,20.3771850024573,20.4878017492717,20.037433565813,20.2902718442459,1655413.89774555,0.0,1.0
2015-02-23,25.69,25.92,25.52,25.83,930714,20.298173040447,20.4799005530707,20.1638527050295,20.4087897872614,1177940.62610245,0.0,1.0
2015-02-24,25.66,25.92,25.33,25.62,1090289,20.2744694518439,20.4799005530707,20.0137299772099,20.2428646670398,1379903.71617126,0.0,1.0
2015-02-25,24.86,25.52,24.8,25.47,2224071,19.6423737557615,20.1638527050295,19.5949665785553,20.1243467240243,2814853.52776073,0.0,1.0
2015-02-26,24.03,24.2,23.12,23.9,4161435,18.9865744710759,19.1208948064934,18.2675656167822,18.8838589204625,5266841.74664254,0.0,1.0
2015-02-27,24.74,24.8,23.8,23.8,2837348,19.7055833253697,19.7533737457223,18.9568667398464,18.9568667398464,3562238.59811483,0.2,1.0
2015-03-02,24.42,24.74,23.83,24.74,3408719,19.4507010834894,19.7055833253697,18.9807619500226,19.7055833253697,4279584.45419011,0.0,1.0
2015-03-03,23.99,24.3119,23.88,24.16,3847808,19.1082030709628,19.3645986761542,19.0205873003164,19.2436092619617,4830852.67501026,0.0,1.0
2015-03-04,20.27,22.7,20.13,22.19,23113786,16.1451970091044,18.0807090333829,16.0336860282818,17.6744904603862,29018936.2171177,0.0,1.0
2015-03-05,20.21,20.23,19.3401,19.73,16451098,16.0974065887519,16.1133367288694,15.4045251443404,15.7150832259315,20654053.10768,0.0,1.0
2015-03-06,20.17,20.35,19.83,20.18,4939193,16.0655463085168,16.2089175695745,15.794733926519,16.0735113785756,6201066.61154665,0.0,1.0
2015-03-09,20.72,20.87,19.93,20.23,4952870,16.5036251617486,16.62310121263,15.8743846271066,16.1133367288694,6218237.83527611,0.0,1.0
2015-03-10,21.01,21.3,20.36,20.58,4573425,16.7346121934526,16.9655992251566,16.2168826396333,16.392114180926,5741851.56723227,0.0,1.0
2015-03-11,21.41,21.54,20.87,20.94,3449876,17.053214995803,17.1567609065668,16.62310121263,16.6788567030413,4331256.31607754,0.0,1.0
2015-03-12,21.15,21.62,20.95,21.4,2908692,16.8461231742752,17.2204814670369,16.6868217731,17.0452499257442,3651809.68722478,0.0,1.0
2015-03-13,20.91,21.18,20.69,21.08,2191500,16.654961492865,16.8700183844515,16.4797299515723,16.7903676838639,2751388.22864473,0.0,1.0
2015-03-16,20.51,20.97,20.32,20.96,3375382,16.3363586905147,16.7027519132176,16.1850223593982,16.6947868431588,4237730.45949316,0.0,1.0
2015-03-17,20.69,20.845,20.2401,20.5,2663411,16.4797299515723,16.6031885374831,16.1213814496287,16.3283936204559,3343863.8710668,0.0,1.0
2015-03-18,20.7,20.83,20.34,20.59,1802399,16.4876950216311,16.5912409323949,16.2009524995158,16.4000792509847,2262879.02893955,0.0,1.0
2015-03-19,21.34,21.57,20.56,20.85,2767283,16.9974595053916,17.1806561167431,16.3761840408084,16.6071710725125,3474273.2701477,0.0,1.0
2015-03-20,21.87,21.97,21.29,21.38,4120197,17.4196082185059,17.4992589190935,16.9576341550978,17.0293197856267,5172832.09011969,0.0,1.0
2015-03-23,22.45,22.89,21.75,21.83,3561959,17.8815822819139,18.2320453644993,17.3240273778008,17.3877479382708,4471974.47570848,0.0,1.0
2015-03-24,22.46,22.74,22.2,22.5,2037133,17.8895473519727,18.1125693136179,17.6824555304449,17.9214076322077,2557583.27920771,0.0,1.0
2015-03-25,22.13,22.62,22.05,22.52,1960257,17.6267000400336,18.0169884729128,17.5629794795635,17.9373377723252,2461066.86512363,0.0,1.0
2015-03-26,21.91,22.43,21.76,22.07,1941703,17.4514684987409,17.8656521417964,17.3319924478595,17.5789096196811,2437772.65695832,0.0,1.0
2015-03-27,21.72,21.91,21.47,21.77,2535676,17.3001321676245,17.4514684987409,17.1010054161555,17.3399575179183,3183494.91127399,0.0,1.0
2015-03-30,21.94,22.186,21.735,21.79,1273971,17.4753637089172,17.6713044323627,17.3120797727126,17.3558876580358,1599447.32513564,0.0,1.0
2015-03-31,22.04,22.324,21.76,21.89,1691178,17.5550144095048,17.7812223991735,17.3319924478595,17.4355383586234,2123243.0945667,0.0,1.0
2015-04-01,22.15,22.225,21.63,21.92,2630987,17.6426301801511,17.7023682055918,17.2284465370957,17.4594335687997,3303156.13119658,0.0,1.0
2015-04-02,22.22,22.55,21.97,22.06,1686744,17.6983856705624,17.9612329825015,17.4992589190935,17.5709445496223,2117676.28854079,0.0,1.0
2015-04-06,22.51,22.62,21.93,21.93,2040999,17.9293727022664,18.0169884729128,17.4673986388584,17.4673986388584,2562436.97160651,0.0,1.0
2015-04-07,21.86,22.5,21.815,22.5,2153530,17.4116431484471,17.9214076322077,17.3758003331827,17.9214076322077,2703717.58705603,0.0,1.0
2015-04-08,21.83,22.46,21.78,21.95,2036727,17.3877479382708,17.8895473519727,17.347922587977,17.4833287789759,2557073.55362213,0.0,1.0
2015-04-09,22.0,22.62,21.676,21.83,3385543,17.5231541292697,18.0169884729128,17.2650858593659,17.3877479382708,4250487.40943216,0.0,1.0
2015-04-10,21.72,22.01,21.54,22.0,1722531,17.3001321676245,17.5311191993285,17.1567609065668,17.5231541292697,2162606.21349561,0.0,1.0
2015-04-13,21.86,22.08,21.66,21.77,1696033,17.4116431484471,17.5868746897398,17.2523417472719,17.3399575179183,2129338.45840429,0.0,1.0
2015-04-14,21.35,22.05,21.26,21.95,2773268,17.0054245754504,17.5629794795635,16.9337389449216,17.4833287789759,3481787.32834913,0.0,1.0
2015-04-15,22.75,22.82,21.23,21.36,3803439,18.1205343836767,18.176289874088,16.9098437347453,17.0133896455092,4775148.20578063,0.0,1.0
2015-04-16,22.89,23.56,22.55,22.57,3286425,18.2320453644993,18.7657050584361,17.9612329825015,17.977163122619,4126046.57053331,0.0,1.0
2015-04-17,22.11,22.79,21.97,22.77,2832190,17.6107698999161,18.1523946639117,17.4992589190935,18.1364645237942,3555762.82331066,0.0,1.0
2015-04-20,22.31,22.47,21.8,22.35,2338516,17.7700713010913,17.8975124220314,17.3638527280946,17.8019315813263,2935964.1318263,0.0,1.0
2015-04-21,22.04,22.47,21.72,22.4,2003742,17.5550144095048,17.8975124220314,17.3001321676245,17.8417569316201,2515661.48849694,0.0,1.0
2015-04-22,22.15,22.19,21.8,22.12,1000846,17.6426301801511,17.6744904603862,17.3638527280946,17.6187349699748,1256543.87546711,0.0,1.0
2015-04-23,22.89,23.19,22.09,22.13,2590519,18.2320453644993,18.4709974662621,17.5948397597986,17.6267000400336,3252349.29622656,0.0,1.0
2015-04-24,22.86,23.0,22.64,22.99,2040664,18.208150154323,18.3196611351456,18.0329186130303,18.3116960650869,2562016.38522431,0.0,1.0
2015-04-27,22.65,23.37,22.53,22.9,2598057,18.0408836830891,18.6143687273197,17.945302842384,18.240010434558,3261813.11756697,0.0,1.0
2015-04-28,22.72,22.77,22.23,22.62,2805993,18.0966391735004,18.1364645237942,17.7063507406212,18.0169884729128,3522872.96822245,0.0,1.0
2015-04-29,22.1,22.72,21.76,22.61,2312959,17.6028048298573,18.0966391735004,17.3319924478595,18.009023402854,2903877.78505037,0.0,1.0
2015-04-30,22.48,22.67,21.87,21.95,3000782,17.9054774920902,18.0568138232066,17.4196082185059,17.4833287789759,3767427.00046953,0.0,1.0
2015-05-01,22.51,22.63,21.97,22.58,1666364,17.9293727022664,18.0249535429716,17.4992589190935,17.9851281926778,2092089.57072204,0.0,1.0
2015-05-04,21.78,22.4,21.57,22.18,2753755,17.347922587977,17.8417569316201,17.1806561167431,17.6665253903274,3457289.11319716,0.0,1.0
2015-05-05,21.72,21.98,21.42,21.64,1531803,17.3001321676245,17.5072239891522,17.0611800658617,17.2364116071544,1923150.69258621,0.0,1.0
2015-05-06,21.76,21.88,21.37,21.83,1137539,17.3319924478595,17.4275732885646,17.0213547155679,17.3877479382708,1428159.44066817,0.0,1.0
2015-05-07,22.18,22.35,21.57,21.81,1782600,17.6665253903274,17.8019315813263,17.1806561167431,17.3718177981533,2238021.74601054,0.0,1.0
2015-05-08,21.9,22.4,21.78,22.31,1474385,17.4435034286821,17.8417569316201,17.347922587977,17.7700713010913,1851063.44215851,0.0,1.0
2015-05-11,22.07,22.49,21.86,21.89,1203754,17.5789096196811,17.9134425621489,17.4116431484471,17.4355383586234,1511291.16394433,0.0,1.0
2015-05-12,21.55,21.92,21.45,21.92,1319311,17.1647259766256,17.4594335687997,17.085075276038,17.4594335687997,1656370.86713279,0.0,1.0
2015-05-13,21.84,21.88,21.29,21.52,1002235,17.3957130083296,17.4275732885646,16.9576341550978,17.1408307664493,1258287.73960107,0.0,1.0
2015-05-14,21.25,21.92,21.19,21.89,1329434,16.9257738748628,17.4594335687997,16.8779834545103,17.4355383586234,1669080.10876572,0.0,1.0
2015-05-15,21.42,21.55,21.17,21.27,1245377,17.0611800658617,17.1647259766256,16.8620533143927,16.9417040149803,1563548.08032165,0.0,1.0
2015-05-18,21.68,21.77,21.3,21.55,1550226,17.2682718873895,17.3399575179183,16.9655992251566,17.1647259766256,1946280.43264385,0.0,1.0
2015-05-19,20.74,21.73,20.54,21.61,3353859,16.5195553018661,17.3080972376832,16.3602539006909,17.2125163969781,4210708.72604799,0.0,1.0
2015-05-20,20.81,21.15,20.65,20.8,2412116,16.5753107922774,16.8461231742752,16.4478696713373,16.5673457222187,3028367.58773699,0.0,1.0
2015-05-21,20.76,21.18,20.73,20.87,1631085,16.5354854419836,16.8700183844515,16.5115902318074,16.62310121263,2047797.43049007,0.0,1.0
2015-05-22,20.82,20.93,20.5,20.6,1236458,16.5832758623362,16.6708916329825,16.3283936204559,16.4080443210435,1552350.43870116,0.0,1.0
2015-05-26,20.11,20.79,19.9,20.59,3995156,16.0177558881643,16.5593806521599,15.8504894169304,16.4000792509847,5015845.39812884,0.0,1.0
2015-05-27,19.65,20.14,19.6,20.05,4687397,15.6513626654614,16.0416510983406,15.6115373151676,15.9699654678117,5884941.33186611,0.0,1.0
2015-05-28,22.3,22.47,20.77,21.15,11539594,17.7621062310325,17.8975124220314,16.5434505120424,16.8461231742752,14487749.5299746,0.0,1.0
2015-05-29,20.47,21.7,20.36,21.69,7625443,16.4637998114548,17.4530755206922,16.3753280000596,17.4450326287472,9480971.5860003,0.2,1.0
2015-06-01,20.4,20.9,20.315,20.42,3555947,16.4074995678397,16.8096441650906,16.339134986307,16.4235853517297,4421229.35917597,0.0,1.0
2015-06-02,21.16,21.65,20.38,20.39,3608448,17.0187593556611,17.4128610609671,16.3914137839496,16.3994566758946,4486505.6308938,0.0,1.0
2015-06-03,22.18,22.2,21.3,21.33,4064408,17.8391343340531,17.8552201179432,17.1313598428914,17.1554885187265,5053416.14407351,0.0,1.0
2015-06-04,22.98,23.105,21.87,22.15,4147397,18.4825656896547,18.5831018389674,17.5898046837575,17.8150056582181,5156599.17894119,0.0,1.0
2015-06-05,22.45,23.06,22.42,22.84,3428023,18.0562924165686,18.5469088252148,18.0321637407336,18.3699652024244,4262177.11668104,0.0,1.0
2015-06-08,22.29,22.981,22.19,22.57,2373886,17.9276061454483,18.4833699788492,17.8471772259981,18.1528071199089,2951532.87676584,0.0,1.0
2015-06-09,22.2,22.53,22.01,22.31,2561032,17.8552201179432,18.1206355521288,17.7024051709878,17.9436919293384,3184217.83794561,0.0,1.0
2015-06-10,22.85,23.72,22.52,22.69,4051801,18.3780080943694,19.0777396935861,18.1125926601838,18.2493218232491,5037741.43392425,0.0,1.0
2015-06-11,22.64,22.9962,22.53,22.85,1936496,18.209107363524,18.4955951746056,18.1206355521288,18.3780080943694,2407711.07362592,0.0,1.0
2015-06-12,22.55,22.6674,22.26,22.58,1739486,18.1367213360188,18.2311448874534,17.9034774696133,18.1608500118539,2162761.86711321,0.0,1.0
2015-06-15,21.73,22.32,21.635,22.32,3220025,17.4772041965272,17.9517348212834,17.4007967230496,17.9517348212834,4003566.15756103,0.0,1.0
2015-06-16,21.98,22.02,21.66,21.68,1818140,17.6782764951527,17.7104480629328,17.4209039529121,17.4369897368021,2260555.0496372,0.0,1.0
2015-06-17,22.24,22.39,22.035,22.18,1711117,17.8873916857232,18.0080350648985,17.7225124008503,17.8391343340531,2127489.72844228,0.0,1.0
2015-06-18,22.26,22.4,22.02,22.2,1425206,17.9034774696133,18.0160779568435,17.7104480629328,17.8552201179432,1772006.89719891,0.0,1.0
2015-06-19,22.34,22.48,21.85,22.3,1958399,17.9678206051734,18.0804210924037,17.5737188998675,17.9356490373934,2434943.8154677,0.0,1.0
2015-06-22,22.57,22.71,22.24,22.38,1758942,18.1528071199089,18.2654076071391,17.8873916857232,17.9999921729535,2186952.17096535,0.0,1.0
2015-06-23,23.31,23.42,22.74,22.75,2357611,18.7479811238403,18.8364529352355,18.2895362829742,18.2975791749192,2931297.61796682,0.0,1.0
2015-06-24,23.0,23.44,22.97,23.2,1943951,18.4986514735447,18.8525387191256,18.4745227977097,18.6595093124451,2416980.12765644,0.0,1.0
2015-06-25,23.4,23.49,22.84,23.1,2547284,18.8203671513455,18.8927531788507,18.3699652024244,18.5790803929949,3167124.48384614,0.0,1.0
2015-06-26,23.61,23.61,23.195,23.48,7419503,18.9892678821909,18.9892678821909,18.6554878664726,18.8847102869056,9224919.40799295,0.0,1.0
2015-06-29,22.14,23.43,22.06,23.28,3308859,17.806962766273,18.8444958271805,17.7426196307129,18.7238524480053,4114016.47892213,0.0,1.0
2015-06-30,21.51,22.02,21.2,21.96,3262515,17.3002605737368,17.7104480629328,17.0509309234412,17.6621907112627,4056395.41386642,0.0,1.0
2015-07-01,21.62,21.92,21.435,21.73,2153987,17.388732385132,17.6300191434826,17.2399388841492,17.4772041965272,2678125.00121161,0.0,1.0
2015-07-02,21.12,21.78,20.91,21.52,1865986,16.9865877878811,17.5174186562523,16.8176870570356,17.3083034656818,2320043.60217161,0.0,1.0
2015-07-06,21.17,21.3,20.75,20.9,3738919,17.0268022476062,17.1313598428914,16.6890007859153,16.8096441650906,4648724.64476576,0.0,1.0
2015-07-07,21.55,21.63,20.74,21.22,1682351,17.3324321415169,17.396775277077,16.6809578939703,17.0670167073313,2091723.98622338,0.0,1.0
2015-07-08,21.37,21.6,21.12,21.46,2243763,17.1876600865065,17.372646601242,16.9865877878811,17.2600461140117,2789746.543082,0.0,1.0
2015-07-09,21.56,21.8,21.26,21.53,2025796,17.3404750334619,17.5335044401424,17.0991882751113,17.3163463576269,2518740.78857229,0.0,1.0
2015-07-10,21.82,22.0,21.21,21.81,1712447,17.5495902240324,17.6943622790428,17.0589738153862,17.5415473320874,2129143.36249467,0.0,1.0
2015-07-13,22.25,22.33,21.82,21.98,1967642,17.8954345776683,17.9597777132284,17.5495902240324,17.6782764951527,2446435.95046488,0.0,1.0
2015-07-14,22.62,22.71,22.02,22.18,2347677,18.193021579634,18.2654076071391,17.7104480629328,17.8391343340531,2918946.3392627,0.0,1.0
2015-07-15,22.04,22.77,21.9395,22.65,2234982,17.7265338468228,18.3136649588093,17.6457027827754,18.217150255469,2778828.82833459,0.0,1.0
2015-07-16,22.38,22.42,21.98,22.05,1793052,17.9999921729535,18.0321637407336,17.6782764951527,17.7345767387679,2229362.28940679,0.0,1.0
2015-07-17,21.74,22.349,21.69,22.31,1603532,17.4852470884723,17.9750592079239,17.4450326287472,17.9436919293384,1993725.65361018,0.0,1.0
2015-07-20,21.54,21.87,21.3708,21.8,1555861,17.3243892495719,17.5898046837575,17.1883035178621,17.5335044401424,1934454.68450371,0.0,1.0
2015-07-21,20.96,21.76,20.73,21.42,2005213,16.8579015167607,17.5013328723623,16.6729150020253,17.2278745462316,2493149.24744418,0.0,1.0
2015-07-22,21.03,21.05,20.67,20.8,1827653,16.9142017603759,16.9302875442659,16.6246576503552,16.7292152456404,2272382.88478036,0.0,1.0
2015-07-23,20.94,21.55,20.9,21.25,1390219,16.8418157328707,17.3324321415169,16.8096441650906,17.0911453831663,1728506.37494999,0.0,1.0
2015-07-24,20.31,21.05,20.0,20.95,1962473,16.3351135403345,16.9302875442659,16.0857838900389,16.8498586248157,2440009.15767028,0.0,1.0
2015-07-27,19.96,20.37,19.87,20.09,1884447,16.0536123222588,16.3833708920046,15.9812262947536,16.1581699175441,2342996.78881916,0.0,1.0
2015-07-28,19.71,20.0,19.36,19.99,2274952,15.8525400236333,16.0857838900389,15.5710388055576,16.0777409980939,2828524.88327755,0.0,1.0
2015-07-29,19.91,20.18,19.65,19.75,1835363,16.0133978625337,16.2305559450492,15.8042826719632,15.8847115914134,2281968.98894874,0.0,1.0
2015-07-30,19.9,20.09,19.75,19.91,1642873,16.0053549705887,16.1581699175441,15.8847115914134,16.0133978625337,2042639.65154642,0.0,1.0
2015-07-31,20.09,20.17,19.79,19.92,1413819,16.1581699175441,16.2225130531042,15.9168831591935,16.0214407544787,1757849.0543759,0.0,1.0
2015-08-03,19.44,20.28,19.31,20.1,1964780,15.6353819411178,16.3109848644994,15.5308243458325,16.1662128094891,2442877.52891755,0.0,1.0
2015-08-04,19.13,19.63,19.05,19.5,1969002,15.3860522908222,15.7881968880732,15.321709155262,15.6836392927879,2448126.8845335,0.0,1.0
2015-08-05,19.44,20.25,19.1,19.36,2173588,15.6353819411178,16.2868561886644,15.3619236149871,15.5710388055576,2702495.58847548,0.0,1.0
2015-08-06,19.75,19.79,19.25,19.44,2920692,15.8847115914134,15.9168831591935,15.4825669941624,15.6353819411178,3631395.2990611,0.0,1.0
2015-08-07,19.62,20.22,19.58,19.78,1790520,15.7801539961281,16.2627275128293,15.7479824283481,15.9088402672485,2226214.16803788,0.0,1.0
2015-08-10,20.31,20.33,19.63,19.72,1634651,16.3351135403345,16.3511993242245,15.7881968880732,15.8605829155783,2032416.96043456,0.0,1.0
2015-08-11,20.31,20.48,19.95,20.27,1515234,16.3351135403345,16.4718427033998,16.0455694303138,16.3029419725544,1883941.75920554,0.0,1.0
2015-08-12,19.77,20.18,19.25,20.17,2141408,15.9007973753034,16.2305559450492,15.4825669941624,16.2225130531042,2662485.10441082,0.0,1.0
2015-08-13,18.92,19.86,18.85,19.67,2575433,15.2171515599768,15.9731834028086,15.1608513163616,15.8203684558532,3202123.08906479,0.0,1.0
2015-08-14,19.02,19.21,18.75,18.87,1876689,15.297580479427,15.4503954263823,15.0804223969114,15.1769371002517,2333351.00462482,0.0,1.0
2015-08-17,19.17,19.36,18.72,19.02,1677030,15.4182238586023,15.5710388055576,15.0562937210764,15.297580479427,2085108.20667993,0.0,1.0
2015-08-18,17.97,19.15,17.71,19.15,6087196,14.4530768251999,15.4021380747122,14.2439616346294,15.4021380747122,7568416.98435288,0.0,1.0
2015-08-19,17.55,17.95,17.31,17.88,3777407,14.1152753635091,14.4369910413099,13.9222459568287,14.3806907976948,4696578.0789075,0.0,1.0
2015-08-20,17.09,17.6,17.065,17.41,2779042,13.7453023340382,14.1554898232342,13.7251951041757,14.0026748762788,3455277.0558119,0.0,1.0
2015-08-21,16.45,17.24,16.36,16.82,4287172,13.230557249557,13.8659457132135,13.1581712220518,13.5281442515227,5330386.17117668,0.0,1.0
2015-08-24,17.3,17.77,15.42,15.56,7035859,13.9142030648836,14.2922189862995,12.40213937922,12.5147398664502,8747921.82724396,0.0,1.0
2015-08-25,17.27,18.06,16.56,17.65,5701763,13.8900743890486,14.5254628527051,13.3190290609522,14.1957042829593,7089195.07930329,0.0,1.0
2015-08-26,18.91,19.99,18.43,19.73,13509494,15.2091086680318,16.0777409980939,14.8230498546708,15.8686258075234,16796811.5105235,0.0,1.0
2015-08-27,18.86,19.865,18.15,19.3,8444994,15.1688942083067,15.9772048487811,14.5978488802103,15.5227814538875,10499947.1057541,0.0,1.0
2015-08-28,19.18,19.96,18.81,18.81,5721770,15.5871245894477,16.2210118250978,15.2864344904854,15.2864344904854,7040653.84030452,0.2,1.0
2015-08-31,19.86,20.05,19.28,19.39,3534359,16.1397442307837,16.2941526599805,15.6683921837618,15.7577865375073,4349038.54338165,0.0,1.0
2015-09-01,20.05,20.4326,19.31,19.42,3822111,16.2941526599805,16.6050824758263,15.692772462056,15.7821668158016,4703118.17675653,0.0,1.0
2015-09-02,20.43,20.66,20.0,20.24,2094251,16.6029695183741,16.7898849852966,16.2535188628234,16.4485610891773,2576981.65877196,0.0,1.0
2015-09-03,20.4,20.75,20.13,20.43,2140298,16.5785892400799,16.8630258201793,16.3591667354318,16.6029695183741,2633642.61987044,0.0,1.0
2015-09-04,20.45,20.63,20.02,20.07,1979793,16.619223037237,16.7655047070024,16.2697723816863,16.3104061788433,2436140.77260323,0.0,1.0
2015-09-08,20.9,20.92,20.43,20.8,2461482,16.9849272116505,17.0011807305133,16.6029695183741,16.9036596173364,3028860.42188702,0.0,1.0
2015-09-09,21.19,21.68,21.01,21.1,3469266,17.2206032351614,17.6188144473006,17.074321565396,17.1474624002787,4268941.42650578,0.0,1.0
2015-09-10,20.0,21.23,19.855,21.03,3246191,16.2535188628234,17.2531102728871,16.135680851068,17.0905750842588,3994447.02085405,0.0,1.0
2015-09-11,19.5,20.024,19.11,19.76,3947788,15.8471808912529,16.2730230854588,15.5302372734278,16.0584766364696,4857764.07351363,0.0,1.0
2015-09-14,19.98,20.49,19.5,19.5,3322007,16.2372653439606,16.6517300749626,15.8471808912529,15.8471808912529,4087738.81894389,0.0,1.0
2015-09-15,20.51,20.6,19.92,19.94,2487933,16.6679835938254,16.7411244287081,16.1885047873721,16.204758306235,3061408.45068404,0.0,1.0
2015-09-16,21.42,21.5,20.45,20.55,2610038,17.4075187020839,17.4725327775352,16.619223037237,16.7004906315511,3211658.99154296,0.0,1.0
2015-09-17,21.33,21.72,21.111,21.38,2476218,17.3343778672012,17.6513214850263,17.1564018356533,17.3750116643583,3046993.11072119,0.0,1.0
2015-09-18,21.14,21.48,20.95,21.03,2354194,17.1799694380044,17.4562792586724,17.0255610088075,17.0905750842588,2896842.24058672,0.0,1.0
2015-09-21,21.83,22.085,21.2,21.24,2784599,17.7407158387718,17.9479482042728,17.2287299945928,17.2612370323185,3426456.78576003,0.0,1.0
2015-09-22,21.81,21.83,21.49,21.61,1663749,17.724462319909,17.7407158387718,17.4644060181038,17.5619271312807,2047247.75482985,0.0,1.0
2015-09-23,21.83,22.2,21.48,21.91,1902220,17.7407158387718,18.041405937734,17.4562792586724,17.8057299142231,2340686.98114466,0.0,1.0
2015-09-24,21.94,22.06,21.43,21.61,2110222,17.8301101925173,17.9276313056942,17.4156454615153,17.5619271312807,2596634.01852838,0.0,1.0
2015-09-25,21.97,22.25,21.82,22.13,1863712,17.8544904708115,18.0820397348911,17.7325890793404,17.9845186217141,2293302.78043712,0.0,1.0
2015-09-28,20.83,21.94,20.65,21.79,2569076,16.9280398956306,17.8301101925173,16.7817582258652,17.7082088010461,3161255.13703526,0.0,1.0
2015-09-29,21.12,21.287,20.79,20.85,1914305,17.1637159191415,17.2994328016461,16.895532857905,16.9442934144934,2355557.60713279,0.0,1.0
2015-09-30,21.19,21.38,20.67,21.32,2098151,17.2206032351614,17.3750116643583,16.798011744728,17.3262511077698,2581780.61957905,0.0,1.0
2015-10-01,20.01,21.34,19.84,21.26,3243721,16.2616456222548,17.3425046266326,16.1234907119208,17.2774905511813,3991407.67900956,0.0,1.0
2015-10-02,20.35,20.35,19.44,19.8,2624187,16.5379554429228,16.5379554429228,15.7984203346644,16.0909836741952,3229069.37525054,0.0,1.0
2015-10-05,20.71,20.85,20.42,20.55,1679351,16.8305187824537,16.9442934144934,16.5948427589427,16.7004906315511,2066446.05906376,0.0,1.0
2015-10-06,20.14,20.69,19.99,20.57,1837003,16.3672934948632,16.8142652635908,16.245392103392,16.7167441504139,2260437.28192516,0.0,1.0
2015-10-07,20.41,20.52,19.96,20.37,2394069,16.5867159995113,16.6761103532568,16.2210118250978,16.5542089617857,2945908.5385823,0.0,1.0
2015-10-08,20.81,21.21,20.2,20.31,2247277,16.9117863767678,17.2368567540243,16.4160540514517,16.5054484051972,2765280.57581448,0.0,1.0
2015-10-09,20.83,20.99,20.04,20.72,2183453,16.9280398956306,17.0580680465332,16.2860259005491,16.8386455418851,2686744.96695506,0.0,1.0
2015-10-12,20.35,21.22,20.24,20.95,1829531,16.5379554429228,17.2449835134557,16.4485610891773,17.0255610088075,2251242.96521989,0.0,1.0
2015-10-13,20.32,20.83,20.115,20.26,1465022,16.5135751646286,16.9280398956306,16.3469765962847,16.4648146080401,1802713.63064762,0.0,1.0
2015-10-14,20.13,20.96,20.085,20.34,2439832,16.3591667354318,17.033687768239,16.3225963179904,16.5298286834914,3002220.03689381,0.0,1.0
2015-10-15,20.08,20.2611,19.56,20.21,1893289,16.3185329382747,16.4657085515776,15.8959414478413,16.4241808108831,2329697.36089643,0.0,1.0
2015-10-16,20.41,20.54,19.88,20.11,1732483,16.5867159995113,16.6923638721197,16.1559977496465,16.342913216569,2131825.13229513,0.0,1.0
2015-10-19,20.96,21.49,20.54,20.69,2549075,17.033687768239,17.4644060181038,16.6923638721197,16.8142652635908,3136643.8511115,0.0,1.0
2015-10-20,21.61,21.79,20.845,20.92,2072057,17.5619271312807,17.7082088010461,16.9402300347777,17.0011807305133,2549671.8802713,0.0,1.0
2015-10-21,21.14,21.82,21.07,21.68,1813514,17.1799694380044,17.7325890793404,17.1230821219845,17.6188144473006,2231534.00233599,0.0,1.0
2015-10-22,21.26,21.5301,20.93,21.35,1657759,17.2774905511813,17.4969943234237,17.0093074899447,17.350631386064,2039877.04323127,0.0,1.0
2015-10-23,20.64,21.48,20.19,21.39,2716348,16.7736314664338,17.4562792586724,16.4079272920203,17.3831384237897,3342473.74113317,0.0,1.0
2015-10-26,20.74,20.88,20.31,20.65,1516763,16.8548990607479,16.9686736927877,16.5054484051972,16.7817582258652,1866381.07452446,0.0,1.0
2015-10-27,20.18,20.874,19.8,20.71,1401103,16.3998005325888,16.9637976371288,16.0909836741952,16.8305187824537,1724061.12402495,0.0,1.0
2015-10-28,21.19,21.3,20.15,20.22,1948603,17.2206032351614,17.309997588907,16.3754202542946,16.4323075703145,2397761.39117423,0.0,1.0
2015-10-29,20.9,21.3219,20.66,21.14,1219598,16.9849272116505,17.3277951920617,16.7898849852966,17.1799694380044,1500718.71856571,0.0,1.0
2015-10-30,21.19,21.45,20.62,20.85,1464097,17.2206032351614,17.4318989803781,16.757377947571,16.9442934144934,1801575.4155844,0.0,1.0
2015-11-02,21.11,21.29,20.35,21.29,2377753,17.1555891597101,17.3018708294755,16.5379554429228,17.3018708294755,2925831.65536987,0.0,1.0
2015-11-03,22.1,22.31,21.31,21.49,2578715,17.9601383434199,18.1308002914795,17.3181243483384,17.4644060181038,3173115.9532454,0.0,1.0
2015-11-04,22.67,22.73,21.6501,22.12,2706837,18.4233636310104,18.4721241875988,17.5945154366007,17.9763918622827,3330770.42927772,0.0,1.0
2015-11-05,23.25,23.36,22.55,22.63,2381560,18.8947156780322,18.9841100317778,18.3258425178334,18.3908565932847,2930516.17941925,0.0,1.0
2015-11-06,22.62,23.16,22.44,22.74,2504441,18.3827298338533,18.8215748431495,18.2364481640879,18.4802509470302,3081721.59042851,0.0,1.0
2015-11-09,21.97,22.77,21.61,22.55,2192311,17.8544904708115,18.5046312253245,17.5619271312807,18.3258425178334,2697644.76050102,0.0,1.0
2015-11-10,22.47,22.56,21.08,21.29,1967770,18.2608284423821,18.3339692772648,17.1312088814159,17.3018708294755,2421346.43778692,0.0,1.0
2015-11-11,21.38,22.35,21.04,22.35,2384723,17.3750116643583,18.1633073292052,17.0987018436903,18.1633073292052,2934408.25968407,0.0,1.0
2015-11-12,21.04,21.42,20.75,21.42,2806513,17.0987018436903,17.4075187020839,16.8630258201793,17.4075187020839,3453422.02348479,0.0,1.0
2015-11-13,19.9,20.1,18.795,19.91,5570079,16.1722512685093,16.3347864571376,15.2742443513383,16.1803780279407,6853997.64446136,0.0,1.0
2015-11-16,19.53,20.03,18.81,19.8,3344414,15.8715611695471,16.2778991411177,15.2864344904854,16.0909836741952,4115310.69453477,0.0,1.0
2015-11-17,18.74,19.5,18.55,19.19,3906451,15.2295471744656,15.8471808912529,15.0751387452687,15.5952513488791,4806898.78046678,0.0,1.0
2015-11-18,19.75,19.82,18.86,18.98,5494955,16.0503498770381,16.107237193058,15.3270682876425,15.4245894008194,6761557.35428909,0.0,1.0
2015-11-19,19.49,20.07,19.31,19.67,3779200,15.8390541318214,16.3104061788433,15.692772462056,15.9853358015869,4650316.07234806,0.0,1.0
2015-11-20,24.37,25.0,22.47,22.71,21198778,19.8049127343504,20.3168985785293,18.2608284423821,18.455870668736,26085155.0718507,0.0,1.0
2015-11-23,25.1,25.15,24.33,24.45,8292560,20.3981661728434,20.4387999700005,19.7724056966247,19.8699268098017,10204018.0590894,0.0,1.0
2015-11-24,26.27,26.93,24.75,24.93,7320556,21.3489970263186,21.8853631487918,20.113729592744,20.2600112625094,9007964.44361873,0.0,1.0
2015-11-25,26.72,26.92,26.04,26.3,3635037,21.7147012007321,21.8772363893603,21.1620815593961,21.3733773046128,4472923.10136533,0.0,1.0
2015-11-27,26.71,26.89,26.31,26.52,1474861,21.8691096299289,22.0164866323021,21.5416051802108,21.7135450163128,1801332.47199457,0.2,1.0
2015-11-30,25.57,26.9,25.5,26.74,5673803,20.9357219482322,22.024674243545,20.8784086695316,21.8936724636578,6929741.57130752,0.0,1.0
2015-12-01,25.75,26.325,25.7,25.9,5006720,21.0830989506054,21.5538865970752,21.0421608943906,21.2059131192497,6114994.77861617,0.0,1.0
2015-12-02,25.24,25.96,25.13,25.77,3862228,20.6655307772148,21.2550387867074,20.5754670535423,21.0994741730913,4717160.94645299,0.0,1.0
2015-12-03,25.51,26.0199,25.18,25.73,3466293,20.8865962807745,21.3040825780527,20.616405109757,21.0667237281195,4233582.7839691,0.0,1.0
2015-12-04,26.28,26.525,25.03,25.29,3787756,21.5170423464819,21.7176388219343,20.4935909411127,20.7064688334295,4626204.01433915,0.0,1.0
2015-12-07,26.46,26.7,25.87,26.31,4124130,21.6644193488551,21.860922018686,21.1813502855208,21.5416051802108,5037036.90566564,0.0,1.0
2015-12-08,26.33,26.72,25.86,26.17,3657074,21.5579804026967,21.8772972411719,21.1731626742779,21.4269786228094,4466594.57988722,0.0,1.0
2015-12-09,26.42,27.44,26.14,26.19,4047663,21.6316689038833,22.4668052506645,21.4024157890806,21.4433538452953,4943643.36543642,0.0,1.0
2015-12-10,25.88,26.82,25.655,26.33,3229577,21.1895378967638,21.9591733536014,21.0053166437973,21.5579804026967,3944467.93352511,0.0,1.0
2015-12-11,26.14,26.1601,25.42,25.53,3952244,21.4024157890806,21.4188728876789,20.8129077795879,20.9029715032604,4827102.65879,0.0,1.0
2015-12-14,25.6,26.76,25.54,26.2,3460440,20.9602847819611,21.9100476861437,20.9111591145034,21.4515414565383,4226434.17880659,0.0,1.0
2015-12-15,26.18,26.51,25.64,25.86,2445402,21.4351662340524,21.7053574050699,20.9930352269329,21.1731626742779,2986709.95414514,0.0,1.0
2015-12-16,26.81,27.08,26.25,26.38,3093823,21.9509857423585,22.1720512459182,21.4924795127531,21.5989184589115,3778663.77408015,0.0,1.0
2015-12-17,25.9,27.05,25.755,26.96,2114482,21.2059131192497,22.1474884121894,21.0871927562269,22.0737999110028,2582538.34635807,0.0,1.0
2015-12-18,25.3,26.1,25.22,25.72,4005217,20.7146564446725,21.3696653441088,20.6491555547289,21.0585361168765,4891801.62705817,0.0,1.0
2015-12-21,25.54,25.67,25.19,25.51,1957183,20.9111591145034,21.0175980606618,20.624592721,20.8865962807745,2390420.04062466,0.0,1.0
2015-12-22,27.23,27.25,25.51,25.87,4308075,22.2948654145625,22.3112406370484,20.8865962807745,21.1813502855208,5261699.50204662,0.0,1.0
2015-12-23,27.41,27.81,26.73,27.37,2218646,22.4422424169357,22.7697468666538,21.8854848524148,22.4094919719639,2709759.82391618,0.0,1.0
2015-12-24,27.18,27.53,26.6978,27.42,946607,22.2539273583477,22.5404937518511,21.8591207442125,22.4504300281786,1156145.51291095,0.0,1.0
2015-12-28,27.52,27.71,26.9401,27.1,1703209,22.5323061406082,22.6878707542243,22.0575065646293,22.1884264684041,2080227.00328599,0.0,1.0
2015-12-29,27.63,28.21,27.48,27.65,1471866,22.6223698642807,23.097251316372,22.4995556956364,22.6387450867666,1797674.50642789,0.0,1.0
2015-12-30,27.46,27.8,27.14,27.63,1139680,22.4831804731505,22.7615592554109,22.2211769133759,22.6223698642807,1391956.66010747,0.0,1.0
2015-12-31,27.0,27.72,27.0,27.27,1607447,22.1065503559746,22.6960583654672,22.1065503559746,22.3276158595343,1963267.37103377,0.0,1.0
2016-01-04,27.36,27.65,26.34,26.53,3019509,22.4013043607209,22.6387450867666,21.5661680139397,21.7217326275558,3687899.81644361,0.0,1.0
2016-01-05,27.53,27.65,27.01,27.36,3104449,22.5404937518511,22.6387450867666,22.1147379672175,22.4013043607209,3791641.91835777,0.0,1.0
2016-01-06,26.98,27.5,26.51,27.07,2299085,22.0901751334887,22.5159309181223,21.7053574050699,22.1638636346753,2808004.595942,0.0,1.0
2016-01-07,27.61,28.04,26.61,26.61,4175766,22.6059946417948,22.9580619252418,21.7872335174994,21.7872335174994,5100102.91902141,0.0,1.0
2016-01-08,25.53,27.6,25.44,27.41,5266225,20.9029715032604,22.5978070305518,20.8292830020738,22.4422424169357,6431943.14401803,0.0,1.0
2016-01-11,25.87,26.04,24.99,25.66,2969495,21.1813502855208,21.320539676651,20.4608404961409,21.0094104494188,3626814.84487386,0.0,1.0
2016-01-12,26.04,26.47,25.66,26.27,2310678,21.320539676651,21.672606960098,21.0094104494188,21.508854735239,2822163.79287503,0.0,1.0
2016-01-13,25.53,26.3,25.29,26.09,2400198,20.9029715032604,21.5334175689678,20.7064688334295,21.3614777328658,2931499.71191618,0.0,1.0
2016-01-14,26.08,26.34,25.02,25.45,1877838,21.3532901216229,21.5661680139397,20.4854033298698,20.8374706133168,2293511.43365057,0.0,1.0
2016-01-15,25.55,25.66,24.28,25.4,3837260,20.9193467257463,21.0094104494188,19.8795200978912,20.796532557102,4686666.09360873,0.0,1.0
2016-01-19,25.22,26.0,24.675,25.79,2974493,20.6491555547289,21.2877892316792,20.2029307419879,21.1158493955772,3632919.18941549,0.0,1.0
2016-01-20,25.56,25.865,23.96,24.83,4198544,20.9275343369893,21.1772564798994,19.6175165381167,20.3298387162537,5127922.99904732,0.0,1.0
2016-01-21,26.15,26.42,25.4,25.57,2894920,21.4106034003235,21.6316689038833,20.796532557102,20.9357219482322,3535732.11294251,0.0,1.0
2016-01-22,25.84,26.69,25.46,26.55,1648309,21.156787451792,21.852734407443,20.8456582245597,21.7381078500417,2013174.47920915,0.0,1.0
2016-01-25,25.0,25.83,24.8,25.75,1988644,20.4690281073839,21.148599840549,20.3052758825248,21.0830989506054,2428845.16740029,0.0,1.0
2016-01-26,25.71,25.95,25.14,25.18,2224610,21.0503485056336,21.2468511754645,20.5836546647852,20.616405109757,2717043.99975579,0.0,1.0
2016-01-27,25.69,26.2189,25.39,25.68,1670032,21.0339732831477,21.4670160417875,20.7883449458591,21.0257856719047,2039706.02712393,0.0,1.0
2016-01-28,25.52,26.2699,25.37,26.14,1884779,20.8947838920175,21.5087728591265,20.7719697233732,21.4024157890806,2301988.87572011,0.0,1.0
2016-01-29,26.24,26.47,25.5657,25.68,2253733,21.4842919015101,21.672606960098,20.9322012753978,21.0257856719047,2752613.59281026,0.0,1.0
2016-02-01,26.35,26.59,25.74,26.13,2011754,21.5743556251826,21.7708582950135,21.0749113393624,21.3942281778376,2457070.73810003,0.0,1.0
2016-02-02,26.4,26.84,26.035,26.26,2869883,21.6152936813974,21.9755485760873,21.3164458710296,21.500667123996,3505152.98643409,0.0,1.0
2016-02-03,26.71,27.22,25.84,26.6,2631817,21.8691096299289,22.2866778033196,21.156787451792,21.7790459062564,3214389.30343085,0.0,1.0
2016-02-04,25.39,26.78,25.2075,26.41,2640512,20.7883449458591,21.9264229086296,20.6389210406752,21.6234812926403,3225009.00646997,0.0,1.0
2016-02-05,24.42,25.76,24.25,25.39,2839061,19.9941466552926,21.0912865618483,19.8549572641624,20.7883449458591,3467508.30706985,0.0,1.0
2016-02-08,24.63,24.655,23.643,24.11,3285179,20.1660864913946,20.186555519502,19.3579692617151,19.740330706761,4012377.85053278,0.0,1.0
2016-02-09,24.13,24.93,23.45,24.37,2573001,19.7567059292469,20.4117148286832,19.1999483647261,19.9532085990778,3142553.94357467,0.0,1.0
2016-02-10,23.79,24.4601,23.76,24.32,1711268,19.4783271469865,20.0269789763768,19.4537643132576,19.912270542863,2090069.92298609,0.0,1.0
2016-02-11,24.08,24.55,23.48,23.48,2378483,19.7157678730321,20.100585601451,19.2245111984549,19.2245111984549,2904977.93486102,0.0,1.0
2016-02-12,24.77,24.87,24.04,24.27,1994118,20.2807130487959,20.3625891612255,19.6830174280603,19.8713324866483,2435530.87808876,0.0,1.0
2016-02-16,25.34,25.54,24.53,25.12,1514066,20.7474068896443,20.9111591145034,20.0842103789651,20.5672794422993,1849215.79087312,0.0,1.0
2016-02-17,25.85,26.23,25.43,25.59,1833766,21.1649750630349,21.4761042902672,20.8210953908309,20.9520971707181,2239683.76805651,0.0,1.0
2016-02-18,26.6,26.81,25.62,25.81,2309001,21.7790459062564,21.9509857423585,20.976660004447,21.1322246180631,2820115.57642919,0.0,1.0
2016-02-19,26.5,26.52,25.74,26.3,1674391,21.6971697938269,21.7135450163128,21.0749113393624,21.5334175689678,2045029.92425418,0.0,1.0
2016-02-22,27.78,27.945,26.48,26.71,2539739,22.745184032925,22.8802796184337,21.680794571341,21.8691096299289,3101929.15202924,0.0,1.0
2016-02-23,27.7,28.3,27.54,27.96,2238389,22.6796831429813,23.1709398175585,22.5486813630941,22.8925610352981,2733873.08407738,0.0,1.0
2016-02-24,27.8,27.875,26.97,27.45,2472158,22.7615592554109,22.822966339733,22.0819875222457,22.4749928619075,3019388.59411235,0.0,1.0
2016-02-25,28.2,28.28,27.32,27.78,2670003,23.089063705129,23.1545645950726,22.3685539157491,22.745184032925,3261028.05906652,0.0,1.0
2016-02-26,28.48,28.55,27.48,28.06,3576735,23.3183168199317,23.3756300986324,22.4995556956364,22.9744371477277,4368471.94360654,0.0,1.0
2016-02-29,29.05,29.5,28.3,28.61,5303937,23.7850106607801,24.153453166713,23.1709398175585,23.4247557660901,6478002.97622177,0.0,1.0
2016-03-01,29.34,29.44,28.87,29.19,5196951,24.0224513868257,24.1043274992553,23.6376336584069,23.8996372181814,6347334.82793607,0.0,1.0
2016-03-02,30.41,31.45,28.4108,31.1,12693059,25.0622780146808,25.9193897915722,23.4146454527949,25.6309387128107,15401470.0484886,0.2,1.0
2016-03-03,31.14,31.34,29.64,30.29,4693576,25.6639045503834,25.8287337382472,24.4276856414054,24.9633805019626,5695078.7185583,0.0,1.0
2016-03-04,32.28,32.81,30.75,31.17,4507835,26.6034309212067,27.0402282690456,25.3424876340492,25.688628928563,5469704.79976722,0.0,1.0
2016-03-07,31.99,32.83,31.595,32.22,3227133,26.3644285988043,27.056711187832,26.0388909527734,26.5539821648476,3915730.02551939,0.0,1.0
2016-03-08,31.61,32.55,31.56,31.9,1740381,26.0512531418632,26.8259503248228,26.0100458448973,26.2902554642656,2111738.85227025,0.0,1.0
2016-03-09,31.85,32.255,31.48,31.7,2357729,26.2490481672997,26.5828272727238,25.9441141697518,26.1254262764019,2860814.92065489,0.0,1.0
2016-03-10,32.21,32.5,31.865,31.97,1706503,26.5457407054544,26.7847430278568,26.2614103563895,26.3479456800179,2070632.05505906,0.0,1.0
2016-03-11,32.46,32.48,32.03,32.45,1510830,26.7517771902841,26.7682601090705,26.3973944363771,26.7435357308909,1833206.87261896,0.0,1.0
2016-03-14,32.23,32.6,32.1,32.24,1947187,26.5622236242408,26.8671576217887,26.4550846521294,26.570465083634,2362672.5645336,0.0,1.0
2016-03-15,31.26,32.15,30.81,32.12,2283240,25.7628020631017,26.4962919490953,25.3919363904083,26.4715675709157,2770431.65666456,0.0,1.0
2016-03-16,31.64,31.94,30.92,31.18,1813681,26.0759775200428,26.3232213018384,25.4825924437333,25.6968703879562,2200679.41061432,0.0,1.0
2016-03-17,31.85,31.93,31.16,31.59,1949451,26.2490481672997,26.3149798424452,25.6803874691698,26.0347702230768,2365419.65081042,0.0,1.0
2016-03-18,31.7,32.38,31.57,32.07,2556680,26.1254262764019,26.6858455151386,26.0182873042905,26.4303602739498,3102217.55398519,0.0,1.0
2016-03-21,31.06,31.93,31.05,31.7,1772416,25.597972875238,26.3149798424452,25.5897314158448,26.1254262764019,2150609.39506086,0.0,1.0
2016-03-22,31.67,32.51,31.65,32.05,3361922,26.1007018982223,26.79298448725,26.084218979436,26.4138773551634,4079279.94255402,0.0,1.0
2016-03-23,30.83,31.62,30.63,31.5,1994964,25.4084193091947,26.0594946012564,25.2435901213309,25.9605970885382,2420644.0932649,0.0,1.0
2016-03-24,31.41,31.54,30.58,30.74,1519496,25.8864239539995,25.9935629261109,25.202382824365,25.334246174656,1843722.00056725,0.0,1.0
2016-03-28,31.58,31.78,31.0475,31.35,1726413,26.0265287636837,26.1913579515474,25.5876710509965,25.8369751976404,2094790.39771431,0.0,1.0
2016-03-29,31.71,31.96,31.31,31.48,1198309,26.1336677357951,26.3397042206248,25.8040093600676,25.9441141697518,1454000.97583524,0.0,1.0
2016-03-30,31.72,31.84,31.32,31.71,1333757,26.1419091951883,26.2408067079065,25.8122508194608,26.1336677357951,1618350.50853084,0.0,1.0
2016-03-31,31.54,31.99,31.45,31.77,1443980,25.9935629261109,26.3644285988043,25.9193897915722,26.1831164921542,1752092.59805824,0.0,1.0
2016-04-01,31.56,31.81,31.13,31.43,1447214,26.0100458448973,26.216082329727,25.6556630909903,25.9029068727859,1756016.66034589,0.0,1.0
2016-04-04,31.87,32.37,31.64,31.68,1772117,26.2655310860861,26.6776040557454,26.0759775200428,26.1089433576155,2150246.59523897,0.0,1.0
2016-04-05,30.79,31.785,30.74,31.7,1188230,25.3754534716219,26.195478681244,25.334246174656,26.1254262764019,1441771.3457186,0.0,1.0
2016-04-06,30.64,30.95,30.08,30.8,1265866,25.2518315807241,25.5073168219129,24.7903098547057,25.3836949310151,1535973.10816881,0.0,1.0
2016-04-07,29.6,30.65,29.3701,30.34,1383842,24.3947198038327,25.2600730401173,24.2052486523833,25.0045877989285,1679122.51214152,0.0,1.0
2016-04-08,28.6,29.41,28.12,29.26,2537598,23.570573864514,24.2381320753621,23.1749838136411,24.1145101844643,3079063.8877598,0.0,1.0
2016-04-11,28.1,28.705,27.86,28.62,2359414,23.1585008948547,23.6571091881425,22.9607058694182,23.5870567833004,2862859.46145721,0.0,1.0
2016-04-12,28.35,28.65,27.58,28.08,1952953,23.3645373796844,23.61178116148,22.729945006409,23.1420179760683,2369668.89822271,0.0,1.0
2016-04-13,28.69,28.78,28.34,28.53,1669982,23.6447469990527,23.7189201335914,23.3562959202912,23.5128836487617,2026318.30156269,0.0,1.0
2016-04-14,28.11,28.76,27.96,28.59,1257482,23.1667423542479,23.702437214805,23.0431204633501,23.5623324051208,1525800.15262778,0.0,1.0
2016-04-15,28.51,28.58,28.13,28.13,1271158,23.4964007299753,23.5540909457276,23.1832252730342,23.1832252730342,1542394.30100314,0.0,1.0
2016-04-18,28.52,28.805,28.24,28.42,970062,23.5046421893685,23.7395237820743,23.2738813263593,23.4222275954367,1177051.24022325,0.0,1.0
2016-04-19,28.82,29.11,28.51,28.67,1227220,23.7518859711641,23.9908882935665,23.4964007299753,23.6282640802663,1489080.92784459,0.0,1.0
2016-04-20,29.23,29.68,28.71,28.77,2004736,24.0897858062848,24.4606514789782,23.6612299178391,23.7106786741982,2432501.216541,0.0,1.0
2016-04-21,28.78,29.66,28.515,29.36,1393843,23.7189201335914,24.4441685601918,23.5005214596719,24.1969247783962,1691257.49882636,0.0,1.0
2016-04-22,28.87,29.33,28.57,28.77,1555943,23.7930932681301,24.1722004002166,23.5458494863345,23.7106786741982,1887945.96414114,0.0,1.0
2016-04-25,28.23,28.63,27.8,28.63,1633478,23.2656398669661,23.5952982426936,22.9112571130591,23.5952982426936,1982025.17548095,0.0,1.0
2016-04-26,28.61,28.73,27.79,28.17,1280179,23.5788153239072,23.6777128366254,22.9030156536659,23.216191110607,1553340.17790385,0.0,1.0
2016-04-27,27.98,28.11,27.47,27.99,1746328,23.0596033821364,23.1667423542479,22.6392889530839,23.0678448415296,2118954.80725623,0.0,1.0
2016-04-28,27.35,27.9,27.29,27.83,1001069,22.5403914403657,22.9936717069909,22.4909426840066,22.9359814912386,1214674.43111786,0.0,1.0
2016-04-29,26.73,27.42,26.49,27.42,1625161,22.0294209579881,22.598081656118,21.8316259325516,22.598081656118,1971933.51622109,0.0,1.0
2016-05-02,27.21,27.3725,26.3,26.85,2174859,22.4250110088611,22.5589347240003,21.6750382040811,22.1283184707063,2638924.6081804,0.0,1.0
2016-05-03,26.53,27.23,26.405,27.06,1363341,21.8645917701244,22.4414939276474,21.7615735277095,22.3013891179633,1654247.06348378,0.0,1.0
2016-05-04,26.41,26.73,26.2,26.44,1231792,21.7656942574061,22.0294209579881,21.5926236101492,21.7904186355857,1494628.48900079,0.0,1.0
2016-05-05,24.85,26.0,24.48,26.0,3857562,20.480026592069,21.4277944222855,20.1750925945211,21.4277944222855,4680678.28276759,0.0,1.0
2016-05-06,25.05,25.22,24.22,24.8,3268347,20.6448557799327,20.7849605896169,19.9608146502982,20.4388192951031,3965738.15882897,0.0,1.0
2016-05-09,25.56,26.0,25.095,25.11,2569013,21.0651702089853,21.4277944222855,20.6819423472021,20.6943045362919,3117182.13660534,0.0,1.0
2016-05-10,25.11,25.18,24.15,24.6,2687704,20.6943045362919,20.7519947520442,19.9031244345459,20.2739901072393,3261199.10536954,0.0,1.0
2016-05-11,24.06,24.84,24.04,24.64,2663082,19.8289513000072,20.4717851326758,19.8124683812209,20.3069559448121,3231323.3287318,0.0,1.0
2016-05-12,24.27,24.46,23.9,24.04,2559260,20.0020219472642,20.1586096757347,19.6970879497163,19.8124683812209,3105348.06749853,0.0,1.0
2016-05-13,24.04,24.525,23.9,23.9,2115995,19.8124683812209,20.2121791617904,19.6970879497163,19.6970879497163,2567500.36498306,0.0,1.0
2016-05-16,24.26,24.45,23.9,24.07,2297118,19.993780487871,20.1503682163415,19.6970879497163,19.8371927594004,2787270.90726073,0.0,1.0
2016-05-17,23.09,24.275,22.99,24.16,3999141,19.0295297388681,20.0061426769608,18.9471151449363,19.9113658939391,4852467.03187803,0.0,1.0
2016-05-18,22.9,23.17,22.55,22.92,2782412,18.8729420103976,19.0954614140136,18.5844909316361,18.889424929184,3376115.64561034,0.0,1.0
2016-05-19,23.88,24.6,23.53,23.53,3872054,19.6806050309299,20.2739901072393,19.3921539521684,19.3921539521684,4698262.54704483,0.0,1.0
2016-05-20,24.42,24.45,23.55,23.64,3097705,20.125643838162,20.1503682163415,19.4086368709547,19.4828100054934,3758685.0243549,0.0,1.0
2016-05-23,24.66,25.49,24.42,24.48,2613622,20.3234388635985,21.0074799932329,20.125643838162,20.1750925945211,3171309.68595283,0.0,1.0
2016-05-24,24.84,25.33,24.73,24.93,2788182,20.4717851326758,20.875616642942,20.3811290793508,20.5459582672145,3383116.83280878,0.0,1.0
2016-05-25,25.08,25.3,24.07,24.4,5398318,20.6695801581123,20.8508922647624,19.8371927594004,20.1091609193756,6550196.68538661,0.0,1.0
2016-05-26,21.15,22.94,20.26,22.4,19968799,17.4306866165899,18.9059078479703,16.6971967305963,18.4608690407383,24229688.0289289,0.0,1.0
2016-05-27,20.19,20.96,20.12,20.8,6396021,16.639506514844,17.2740988881194,16.5818162990917,17.1422355378284,7760786.88840915,0.0,1.0
2016-05-31,19.9,20.47,19.66,20.19,5773733,16.4005041924416,16.8702673778532,16.2027091670051,16.639506514844,7005716.73601059,0.0,1.0
2016-06-01,19.52,19.85,19.41,19.72,3906346,16.2521579233642,16.5269126423555,16.1605730170338,16.4186759348741,4691799.9615534,0.2,1.0
2016-06-02,19.5,19.73,19.325,19.47,4329816,16.2355061222132,16.4270018354496,16.0898028621421,16.2105284204867,5200417.61337407,0.0,1.0
2016-06-03,19.42,19.69,19.4,19.53,3781864,16.1688989176093,16.3936982331476,16.1522471164583,16.2604838239397,4542288.20739386,0.0,1.0
2016-06-06,19.03,19.54,19.0,19.47,4216002,15.844188795165,16.2688097245152,15.8192110934385,16.2105284204867,5063718.88755094,0.0,1.0
2016-06-07,19.19,19.415,18.665,18.92,3403738,15.9774032043729,16.1647359673215,15.5402934241595,15.7526038888346,4088131.93135935,0.0,1.0
2016-06-08,19.02,19.3,18.91,19.26,2661738,15.8358628945895,16.0689881107033,15.7442779882591,16.0356845084014,3196937.04706783,0.0,1.0
2016-06-09,18.64,19.02,18.635,18.98,2685038,15.5194786727207,15.8358628945895,15.515315722433,15.8025592922875,3224922.00772012,0.0,1.0
2016-06-10,18.75,19.24,18.24,18.34,4878577,15.6110635790512,16.0190327072504,15.186442649701,15.2697016554559,5859518.6860138,0.0,1.0
2016-06-13,18.92,18.985,18.45,18.51,4606249,15.7526038888346,15.8067222425753,15.3612865617864,15.4112419652393,5532433.348481,0.0,1.0
2016-06-14,18.62,19.11,18.305,18.92,3219377,15.5028268715698,15.910795999769,15.2405610034417,15.7526038888346,3866701.23046598,0.0,1.0
2016-06-15,19.14,19.56,18.85,18.86,4443133,15.9357737014954,16.2854615256662,15.6943225848061,15.7026484853816,5336519.40677469,0.0,1.0
2016-06-16,18.65,19.31,18.46,19.2,4597988,15.5278045732962,16.0773140112788,15.3696124623619,15.9857291049484,5522511.29869782,0.0,1.0
2016-06-17,18.98,19.3,18.6101,18.65,4124606,15.8025592922875,16.0689881107033,15.49458423,15.5278045732962,4953945.77751765,0.0,1.0
2016-06-20,18.84,19.32,18.7,19.1,3160955,15.6859966842306,16.0856399118543,15.5694340761737,15.9024700991935,3796532.2445764,0.0,1.0
2016-06-21,19.01,19.21,18.84,19.0,2898156,15.827536994014,15.9940550055239,15.6859966842306,15.8192110934385,3480891.91520049,0.0,1.0
2016-06-22,19.0,19.29,18.75,19.09,3336798,15.8192110934385,16.0606622101278,15.6110635790512,15.894144198618,4007732.22036949,0.0,1.0
2016-06-23,19.33,19.44,19.09,19.1,3327180,16.0939658124298,16.1855507187603,15.894144198618,15.9024700991935,3996180.31686934,0.0,1.0
2016-06-24,17.77,18.68,17.76,18.56,6070826,14.7951253226528,15.5527822750227,14.7867994220773,15.4528714681168,7291494.70973573,0.0,1.0
2016-06-27,16.8,17.66,16.485,17.5,4677120,13.9875129668299,14.7035404163223,13.7252470987018,14.5703260071144,5617554.47064356,0.0,1.0
2016-06-28,16.95,17.3999,16.84,17.18,3022151,14.1124014754623,14.4869837423537,14.0208165691318,14.3038971886986,3629818.74765024,0.0,1.0
2016-06-29,17.48,17.6,16.91,17.15,2184981,14.5536742059634,14.6535850128694,14.0790978731603,14.2789194869721,2624317.91034254,0.0,1.0
2016-06-30,17.81,17.95,17.43,17.53,2304364,14.8284289249547,14.9449915330117,14.512044703086,14.5953037088409,2767705.40208294,0.0,1.0
2016-07-01,18.15,18.28,17.85,17.85,1639489,15.1115095445215,15.219746252003,14.8617325272567,14.8617325272567,1969143.13969301,0.0,1.0
2016-07-05,17.58,17.98,17.365,17.65,1688184,14.6369332117184,14.9699692347381,14.4579263493453,14.6952145157468,2027629.30531373,0.0,1.0
2016-07-06,18.09,18.18,17.52,17.54,2440113,15.0615541410686,15.136487246248,14.5869778082654,14.6036296094164,2930749.62627118,0.0,1.0
2016-07-07,18.22,18.39,18.05,18.08,2224842,15.16979084855,15.3113311583334,15.0282505387666,15.0532282404931,2672193.81234084,0.0,1.0
2016-07-08,19.09,19.15,18.45,18.45,3252727,15.894144198618,15.9440996020709,15.3612865617864,15.3612865617864,3906756.9574082,0.0,1.0
2016-07-11,19.13,19.305,18.93,19.13,1453779,15.9274478009199,16.0731510609911,15.7609297894101,15.9274478009199,1746092.19365288,0.0,1.0
2016-07-12,19.46,19.5201,19.2001,19.23,1646193,16.2022025199112,16.25224118237,15.9858123639542,16.0107068066749,1977195.12150473,0.0,1.0
2016-07-13,19.16,19.61,19.01,19.52,1153277,15.9524255026464,16.3270910285437,15.827536994014,16.2521579233642,1385167.874085,0.0,1.0
2016-07-14,19.21,19.46,19.2,19.3,1421268,15.9940550055239,16.2022025199112,15.9857291049484,16.0689881107033,1707044.1655084,0.0,1.0
2016-07-15,19.18,19.51,19.145,19.29,1089505,15.9690773037974,16.2438320227887,15.9399366517832,16.0606622101278,1308573.15688683,0.0,1.0
2016-07-18,19.81,20.17,19.06,19.27,3058046,16.4936090400535,16.7933414607713,15.8691664968915,16.0440104089769,3672931.20098132,0.0,1.0
2016-07-19,19.74,19.89,19.61,19.87,1338859,16.4353277360251,16.5602162446575,16.3270910285437,16.5435644435065,1608065.08300223,0.0,1.0
2016-07-20,19.96,19.98,19.7,19.8,1268470,16.6184975486859,16.6351493498369,16.4020241337231,16.485283139478,1523522.87719307,0.0,1.0
2016-07-21,20.27,20.4,19.91,19.91,2089485,16.8766004665263,16.9848371740077,16.5768680458085,16.5768680458085,2509620.40809144,0.0,1.0
2016-07-22,20.12,20.2,19.75,20.09,1669553,16.7517119578938,16.8183191624978,16.4436536366006,16.7267342561674,2005252.14643336,0.0,1.0
2016-07-25,20.23,20.37,20.13,20.17,1702685,16.8432968642243,16.9598594722812,16.7600378584693,16.7933414607713,2045046.03983814,0.0,1.0
2016-07-26,20.8,20.88,20.26,20.33,2153968,17.3178731970274,17.3844804016314,16.8682745659508,16.9265558699792,2587069.08696446,0.0,1.0
2016-07-27,20.69,21.12,20.395,20.87,2213969,17.226288290697,17.5843020154432,16.9806742237199,17.3761545010559,2659134.56439353,0.0,1.0
2016-07-28,20.45,20.68,20.0702,20.68,924297,17.0264666768851,17.2179623901215,16.7102489730279,17.2179623901215,1110146.57407816,0.0,1.0
2016-07-29,20.71,20.8,20.2589,20.45,1358404,17.242940091848,17.3178731970274,16.8673587168875,17.0264666768851,1631540.02102578,0.0,1.0
2016-08-01,20.71,20.775,20.295,20.76,1446546,17.242940091848,17.2970584455887,16.897415217965,17.2845695947255,1737404.84513794,0.0,1.0
2016-08-02,19.82,20.8,19.79,20.65,1507725,16.501934940629,17.3178731970274,16.4769572389025,17.192984688395,1810885.18452618,0.0,1.0
2016-08-03,20.11,20.17,19.14,19.52,1686873,16.7433860573184,16.7933414607713,15.9357737014954,16.2521579233642,2026054.70087531,0.0,1.0
2016-08-04,20.25,20.44,20.15,20.15,951233,16.8599486653753,17.0181407763097,16.7766896596203,16.7766896596203,1142498.62987772,0.0,1.0
2016-08-05,21.22,21.4,20.44,20.46,1731486,17.6675610211982,17.8174272315571,17.0181407763097,17.0347925774606,2079638.09356115,0.0,1.0
2016-08-08,21.34,21.38,20.89,21.03,1500358,17.7674718281041,17.8007754304061,17.3928063022069,17.5093689102638,1802036.89246071,0.0,1.0
2016-08-09,20.69,21.12,20.59,21.07,1812511,17.226288290697,17.5843020154432,17.1430292849421,17.5426725125658,2176954.89342601,0.0,1.0
2016-08-10,20.71,21.03,20.63,20.69,1153477,17.242940091848,17.5093689102638,17.176332887244,17.226288290697,1385408.08833952,0.0,1.0
2016-08-11,21.49,21.81,20.99,21.5,1845807,17.8923603367365,18.1587891551523,17.4760653079618,17.900686237312,2216945.7625195,0.0,1.0
2016-08-12,21.9,21.99,21.28,21.47,2335077,18.2337222603318,18.3086553655112,17.7175164246511,17.8757085355855,2804593.90407921,0.0,1.0
2016-08-15,22.48,22.55,21.97,22.0,1406867,18.7166244937104,18.7749057977389,18.2920035643602,18.3169812660867,1689747.53811126,0.0,1.0
2016-08-16,22.1,22.66,22.09,22.4,2012863,18.4002402718417,18.8664907040693,18.3919143712662,18.6500172891065,2417591.92503998,0.0,1.0
2016-08-17,21.91,22.35,21.74,21.99,1731693,18.2420481609073,18.608387786229,18.1005078511239,18.3086553655112,2079886.71531459,0.0,1.0
2016-08-18,22.41,22.435,21.95,22.16,1564284,18.658343189682,18.6791579411207,18.2753517632092,18.4501956752946,1878816.57463486,0.0,1.0
2016-08-19,22.55,22.82,22.3,22.31,1764238,18.7749057977389,18.9997051132772,18.5667582833515,18.575084183927,2118975.57988233,0.0,1.0
2016-08-22,22.18,22.55,22.055,22.49,1526357,18.4668474764456,18.7749057977389,18.3627737192519,18.7249503942859,1833263.54447782,0.0,1.0
2016-08-23,22.72,22.8,22.31,22.36,1714149,18.9164461075223,18.9830533121262,18.575084183927,18.6167136868045,2058815.12090757,0.0,1.0
2016-08-24,22.3,22.42,21.905,22.4,2018608,18.5667582833515,18.6666690902575,18.2378852106195,18.6500172891065,2424492.07950125,0.0,1.0
2016-08-25,22.63,22.91,22.23,22.26,1437255,18.8415130023428,19.0746382184567,18.5084769793231,18.5334546810496,1726245.69194394,0.0,1.0
2016-08-26,22.62,23.29,22.305,22.72,2961983,18.8331871017673,19.3910224403254,18.5709212336393,18.9164461075223,3557552.69131865,0.0,1.0
2016-08-29,22.95,23.29,22.54,22.62,5060991,19.1079418207586,19.3910224403254,18.7665798971634,18.8331871017673,6078610.90113936,0.0,1.0
2016-08-30,18.5,19.51,18.06,19.5,23016282,15.4029160646638,16.2438320227887,15.0365764393421,16.2355061222132,27644195.1129527,0.0,1.0
2016-08-31,17.74,18.3,17.6375,18.11,7222775,14.9366656324362,15.4081725520621,14.8503630266118,15.2481969900462,8578355.54822562,0.2,1.0
2016-09-01,17.32,17.74,17.24,17.66,3675694,14.5830354427167,14.9366656324362,14.5156773113416,14.869307501061,4365553.40827863,0.0,1.0
2016-09-02,17.02,17.49,16.95,17.32,3525917,14.3304424500599,14.7261714718889,14.2715040851067,14.5830354427167,4187666.0507261,0.0,1.0
2016-09-06,16.94,17.21,16.75,17.02,4016584,14.2630843186848,14.4904180120759,14.1031087566689,14.3304424500599,4770422.12187343,0.0,1.0
2016-09-07,17.28,17.4,17.12,17.24,3378252,14.5493563770291,14.6503935740918,14.4146401142789,14.5156773113416,4012287.07629747,0.0,1.0
2016-09-08,17.26,17.6,17.18,17.36,3330765,14.5325168441854,14.8187889025297,14.4651587128102,14.6167145084043,3955887.64949561,0.0,1.0
2016-09-09,17.25,17.27,16.88,17.2,3586801,14.5240970777635,14.5409366106072,14.2125657201535,14.481998245654,4259976.84528885,0.0,1.0
2016-09-12,17.59,17.73,17.23,17.31,3213160,14.8103691361078,14.9282458660143,14.5072575449197,14.5746156762948,3816210.3780523,0.0,1.0
2016-09-13,17.44,17.71,17.25,17.46,2629597,14.6840726397794,14.9114063331705,14.5240970777635,14.7009121726232,3123123.4552575,0.0,1.0
2016-09-14,17.42,17.6,17.22,17.54,3652064,14.6672331069356,14.8187889025297,14.4988377784978,14.7682703039983,4337488.49671701,0.0,1.0
2016-09-15,17.62,17.82,17.31,17.42,2112613,14.8356284353735,15.0040237638113,14.5746156762948,14.6672331069356,2509111.17261767,0.0,1.0
2016-09-16,17.42,17.62,17.26,17.35,2259013,14.6672331069356,14.8356284353735,14.5325168441854,14.6082947419824,2682987.73007104,0.0,1.0
2016-09-19,17.33,17.52,17.19,17.46,2505620,14.5914552091386,14.7514307711545,14.4735784792321,14.7009121726232,2975878.2779119,0.0,1.0
2016-09-20,16.85,17.46,16.8025,17.34,2821601,14.1873064208878,14.7009121726232,14.1473125303838,14.5998749755605,3351163.03543015,0.0,1.0
2016-09-21,16.76,16.9599,16.39,16.86,3279645,14.1115285230908,14.2798396538644,13.7999971654808,14.1957261873097,3895173.37615534,0.0,1.0
2016-09-22,16.84,16.91,16.53,16.88,3218054,14.1788866544659,14.2378250194191,13.9178738953872,14.2125657201535,3822022.89084039,0.0,1.0
2016-09-23,16.72,17.1,16.65,16.9,2355280,14.0778494574032,14.3978005814351,14.0189110924499,14.2294052529972,2797322.25572926,0.0,1.0
2016-09-26,16.14,16.67,16.13,16.65,3022410,13.5895030049335,14.0357506252937,13.5810832385116,14.0189110924499,3589660.15035947,0.0,1.0
2016-09-27,16.24,16.34,16.09,16.16,2946510,13.6737006691524,13.7578983333713,13.547404172824,13.6063425377773,3499515.13184369,0.0,1.0
2016-09-28,15.9,16.15,15.72,16.06,3476652,13.3874286108081,13.5979227713554,13.235872815214,13.5221448735583,4129154.92638905,0.0,1.0
2016-09-29,15.54,15.92,15.51,15.78,2638059,13.08431701962,13.4042681436518,13.0590577203543,13.2863914137454,3133173.61529281,0.0,1.0
2016-09-30,15.89,16.04,15.6,15.68,2340565,13.3790088443862,13.5053053407145,13.1348356181513,13.2021937495264,2779845.52387866,0.0,1.0
2016-10-03,15.72,15.9425,15.56,15.89,13191538,13.235872815214,13.4232126181011,13.1011565524637,13.3790088443862,15667344.3644485,0.0,1.0
2016-10-04,15.91,16.06,15.67,15.76,2380716,13.39584837723,13.5221448735583,13.1937739831045,13.2695518809016,2827532.11990537,0.0,1.0
2016-10-05,16.28,16.43,15.82,15.93,2695028,13.70737973484,13.8336762311683,13.3200704794329,13.4126879100737,3200834.63716139,0.0,1.0
2016-10-06,15.97,16.24,15.61,16.18,3197204,13.4463669757613,13.6737006691524,13.1432553845732,13.623182070621,3797259.73358013,0.0,1.0
2016-10-07,16.12,16.73,16.11,16.2,3688804,13.5726634720897,14.0862692238251,13.5642437056678,13.6400216034648,4381123.91147681,0.0,1.0
2016-10-10,16.19,16.485,16.18,16.21,2232438,13.6316018370429,13.8799849464887,13.623182070621,13.6484413698867,2651425.09677649,0.0,1.0
2016-10-11,15.95,16.28,15.88,16.2,2233694,13.4295274429175,13.70737973484,13.3705890779643,13.6400216034648,2652916.82461912,0.0,1.0
2016-10-12,16.13,16.25,15.85,15.93,1496830,13.5810832385116,13.6821204355743,13.3453297786986,13.4126879100737,1777757.15500629,0.0,1.0
2016-10-13,15.94,16.1,15.755,16.0,2182713,13.4211076764956,13.5558239392459,13.2653419976906,13.471626275027,2592367.63899391,0.0,1.0
2016-10-14,15.73,16.09,15.68,15.98,1791326,13.2442925816359,13.547404172824,13.2021937495264,13.4547867421832,2127524.57757314,0.0,1.0
2016-10-17,15.6,16.15,15.5,15.63,3447053,13.1348356181513,13.5979227713554,13.0506379539324,13.160094917417,4094000.74453072,0.0,1.0
2016-10-18,15.39,15.72,15.14,15.7,2532695,12.9580205232916,13.235872815214,12.7475263627443,13.2190332823702,3008034.75190814,0.0,1.0
2016-10-19,15.45,15.48,15.215,15.47,1910254,13.0085391218229,13.0337984210886,12.8106746109085,13.0253786546667,2268773.15151313,0.0,1.0
2016-10-20,15.74,15.77,15.46,15.59,1856441,13.2527123480578,13.2779716473235,13.0169588882448,13.1264158517294,2204860.45215358,0.0,1.0
2016-10-21,15.75,15.84,15.53,15.53,2357890,13.2611321144797,13.3369100122767,13.0758972531981,13.0758972531981,2800422.10419205,0.0,1.0
2016-10-24,15.52,15.91,15.26,15.82,2184719,13.0674774867762,13.39584837723,12.848563559807,13.3200704794329,2594750.12788906,0.0,1.0
2016-10-25,15.29,15.44,15.17,15.3,1787524,12.8738228590727,13.000119355401,12.77278566201,12.8822426254946,2123009.01287752,0.0,1.0
2016-10-26,15.4,15.53,15.2,15.21,1484061,12.9664402897135,13.0758972531981,12.7980449612756,12.8064647276975,1762591.65116666,0.0,1.0
2016-10-27,15.08,15.4,15.015,15.38,1661035,12.6970077642129,12.9664402897135,12.6422792824706,12.9496007568697,1972780.37984667,0.0,1.0
2016-10-28,14.86,15.1601,14.71,14.92,2629149,12.5117729029313,12.7644500932523,12.3854764066029,12.5622915014627,3122591.37398879,0.0,1.0
2016-10-31,14.61,14.885,14.4,14.86,2539552,12.301278742384,12.532822318986,12.1244636475243,12.5117729029313,3016178.68329105,0.0,1.0
2016-11-01,14.48,14.815,14.305,14.52,2244788,12.1918217788994,12.4738839540328,12.0444758665163,12.225500844587,2666092.9621081,0.0,1.0
2016-11-02,14.58,14.625,14.22,14.47,2175535,12.2760194431183,12.3139083920168,11.9729078519302,12.1834020124775,2583842.46188053,0.0,1.0
2016-11-03,14.49,14.76,14.46,14.65,1406221,12.2002415453213,12.4275752387124,12.1749822460556,12.3349578080716,1670142.53072834,0.0,1.0
2016-11-04,14.53,14.84,14.31,14.59,2291339,12.2339206110089,12.4949333700875,12.0486857497273,12.2844392095402,2721380.71911637,0.0,1.0
2016-11-07,14.79,14.95,14.72,14.75,1606774,12.4528345379781,12.5875508007283,12.3938961730248,12.4191554722905,1908335.5992184,0.0,1.0
2016-11-08,14.62,14.86,14.3816,14.73,1748820,12.3096985088059,12.5117729029313,12.108971277308,12.4023159394467,2077040.9918415,0.0,1.0
2016-11-09,15.05,15.15,14.0,14.27,4104873,12.6717484649473,12.7559461291662,11.7876729906486,12.0150066840397,4875281.32529554,0.0,1.0
2016-11-10,15.69,16.28,15.43,15.43,5586997,13.2106135159483,13.70737973484,12.9916995889791,12.9916995889791,6635572.43758391,0.0,1.0
2016-11-11,16.28,16.36,15.42,15.59,4255934,13.70737973484,13.7747378662151,12.9832798225573,13.1264158517294,5054693.66577001,0.0,1.0
2016-11-14,16.69,17.35,16.04,16.04,4744654,14.0525901581375,14.6082947419824,13.5053053407145,13.5053053407145,5635137.32122502,0.0,1.0
2016-11-15,15.99,16.25,15.6,16.07,3059348,13.4632065086051,13.6821204355743,13.1348356181513,13.5305646399802,3633530.72603715,0.0,1.0
2016-11-16,16.29,16.52,15.92,15.92,1777095,13.7157995012618,13.9094541289654,13.4042681436518,13.4042681436518,2110622.68352179,0.0,1.0
2016-11-17,16.93,16.99,16.23,16.39,4077431,14.2546645522629,14.3051831507943,13.6652809027305,13.7999971654808,4842688.97222429,0.0,1.0
2016-11-18,14.6,15.3,14.1901,15.05,17959856,12.2928589759621,12.8822426254946,11.9477327503288,12.6717484649473,21330586.9784029,0.0,1.0
2016-11-21,14.76,14.98,14.22,14.26,7461869,12.4275752387124,12.612810099994,11.9729078519302,12.0065869176178,8862323.04568297,0.0,1.0
2016-11-22,15.49,15.77,14.84,14.87,5223211,13.0422181875105,13.2779716473235,12.4949333700875,12.5201926693532,6203510.57057754,0.0,1.0
2016-11-23,15.39,15.63,15.1,15.16,3329646,12.9580205232916,13.160094917417,12.7138472970567,12.7643658955881,3954558.63400525,0.0,1.0
2016-11-25,15.24,15.57,15.17,15.53,1206373,12.8317240269632,13.1095763188856,12.77278566201,13.0758972531981,1432786.77762766,0.0,1.0
2016-11-28,14.78,15.35,14.75,15.2,2818059,12.4444147715562,12.924341457604,12.4191554722905,12.7980449612756,3346956.26789941,0.0,1.0
2016-11-29,15.09,15.105,14.3548,14.88,4792009,12.7054275306348,12.7180571802677,12.0864063032973,12.5286124357751,5691379.9740816,0.0,1.0
2016-11-30,14.37,14.83,14.25,14.74,3542307,12.2675996766964,12.6602994575789,12.1651562555967,12.583466891754,4149381.53603883,0.2,1.0
2016-12-01,14.26,14.535,14.145,14.25,3027067,12.173693207355,12.4084593807086,12.0755182621344,12.1651562555967,3545840.58303033,0.0,1.0
2016-12-02,14.2,14.675,14.19,14.21,3102129,12.1224714968051,12.527976705325,12.1139345450468,12.1310084485634,3633766.58065226,0.0,1.0
2016-12-05,14.89,14.92,14.28,14.28,3152406,12.7115211681287,12.7371320234037,12.1907671108716,12.1907671108716,3692659.96721855,0.0,1.0
2016-12-06,15.27,15.31,14.79,14.98,2906804,13.0359253349447,13.0700731419779,12.6261516505456,12.7883537339536,3404967.11507042,0.0,1.0
2016-12-07,15.76,15.87,15.185,15.33,2926358,13.454235971102,13.5481424404435,12.963361244999,13.0871470454945,3427872.24626197,0.0,1.0
2016-12-08,16.24,16.36,15.77,15.88,3841089,13.8640096555011,13.9664530766008,13.4627729228603,13.5566793922018,4499368.28594522,0.0,1.0
2016-12-09,15.79,16.18,15.74,15.95,2345594,13.479846826377,13.8127879449512,13.4371620675854,13.61643805451,2747577.90181467,0.0,1.0
2016-12-12,14.73,15.68,14.64,15.46,3718616,12.5749299399957,13.3859403570355,12.4980973741709,13.1981274183526,4355906.07195214,0.0,1.0
2016-12-13,14.44,14.9801,14.44,14.86,3294587,12.3273583390046,12.7884391034711,12.3273583390046,12.6859103128538,3859207.70466071,0.0,1.0
2016-12-14,13.85,14.66,13.84,14.51,5006367,11.8236781852641,12.5151712776875,11.8151412335058,12.3871170013128,5864349.64344822,0.0,1.0
2016-12-15,13.37,14.0401,13.35,13.93,3618636,11.4139045008651,11.9859656381897,11.3968305973485,11.8919737993307,4238791.66996123,0.0,1.0
2016-12-16,13.31,13.58,13.19,13.42,4523706,11.3626827903152,11.5931804877897,11.2602393692155,11.4565892596567,5298971.02393103,0.0,1.0
2016-12-19,13.06,13.52,12.97,13.34,3374223,11.1492589963574,11.5419587772398,11.0724264305326,11.3882936455902,3952491.58660655,0.0,1.0
2016-12-20,13.13,13.3,13.005,13.11,2853931,11.2090176586656,11.3541458385569,11.1023057616867,11.1919437551489,3343032.83044885,0.0,1.0
2016-12-21,12.84,13.17,12.8,13.09,2232639,10.9614460576745,11.2431654656988,10.9272982506412,11.1748698516323,2615264.86643878,0.0,1.0
2016-12-22,12.03,12.9,11.98,12.85,5057224,10.2699529652511,11.0126677682244,10.2272682064595,10.9699830094328,5923922.4294259,0.0,1.0
2016-12-23,11.94,12.23,11.86,12.03,3000864,10.1931203994263,10.4406920004174,10.1248247853598,10.2699529652511,3515146.95755155,0.0,1.0
2016-12-27,12.0,12.14,11.86,12.09,2694687,10.2443421099762,10.3638594345925,10.1248247853598,10.321174675801,3156497.8651494,0.0,1.0
2016-12-28,12.01,12.28,11.85,12.13,2111885,10.2528790617345,10.4833767592089,10.1162878336015,10.3553224828342,2473816.25173575,0.0,1.0
2016-12-29,12.03,12.24,11.86,12.03,2198695,10.2699529652511,10.4492289521757,10.1248247853598,10.2699529652511,2575503.60157402,0.0,1.0
2016-12-30,12.0,12.175,11.92,12.04,1962396,10.2443421099762,10.3937387657466,10.1760464959096,10.2784899170094,2298708.08170957,0.0,1.0
2017-01-03,12.11,12.12,11.525,11.64,4615968,10.3382485793176,10.3467855310759,9.83883690145626,9.93701184667687,5407044.72823672,0.0,1.0
2017-01-04,12.82,12.937,12.29,12.32,4999443,10.9443721541579,11.0442544897301,10.4919137109672,10.5175245662422,5856239.02012966,0.0,1.0
2017-01-05,12.17,12.52,12.11,12.5,3671016,10.3894702898675,10.6882636014085,10.3382485793176,10.6711896978918,4300148.46508308,0.0,1.0
2017-01-06,11.81,12.34,11.76,12.3,3910638,10.0821400265682,10.5345984697588,10.0394552677766,10.5004506627256,4580836.4750237,0.0,1.0
2017-01-09,11.85,11.97,11.68,11.75,2164778,10.1162878336015,10.2187312547012,9.97115965371012,10.0309183160183,2535773.96392323,0.0,1.0
2017-01-10,11.99,12.31,11.7968,11.89,4274956,10.2358051582178,10.5089876144839,10.0708712502472,10.1504356406347,5007590.67290848,0.0,1.0
2017-01-11,12.06,12.075,11.73,11.92,2745690,10.295563820526,10.3083692481635,10.0138444125017,10.1760464959096,3216241.67235829,0.0,1.0
2017-01-12,11.82,12.1,11.73,12.05,2368795,10.0906769783265,10.3297116275593,10.0138444125017,10.2870268687677,2774755.04965015,0.0,1.0
2017-01-13,11.88,12.12,11.8,11.91,1836637,10.1418986888764,10.3467855310759,10.0736030748099,10.1675095441513,2151396.71863724,0.0,1.0
2017-01-17,12.05,12.55,11.97,11.97,3393326,10.2870268687677,10.7138744566834,10.2187312547012,10.2187312547012,3974868.4261868,0.0,1.0
2017-01-18,12.08,12.15,11.76,12.1,2264070,10.3126377240427,10.3723963863509,10.0394552677766,10.3297116275593,2652082.45764677,0.0,1.0
2017-01-19,11.75,12.11,11.53,12.08,3277359,10.0309183160183,10.3382485793176,9.84310537733542,10.3126377240427,3839027.19938466,0.0,1.0
2017-01-20,11.9,11.91,11.6,11.73,2689697,10.158972592393,10.1675095441513,9.90286403964361,10.0138444125017,3150652.68745454,0.0,1.0
2017-01-23,11.66,11.9,11.55,11.75,2780508,9.9540857501935,10.158972592393,9.86017928085205,10.0309183160183,3257026.72185336,0.0,1.0
2017-01-24,11.79,11.9,11.66,11.68,2260914,10.0650661230516,10.158972592393,9.9540857501935,9.97115965371012,2648385.58774596,0.0,1.0
2017-01-25,12.03,12.075,11.805,11.88,1986342,10.2699529652511,10.3083692481635,10.077871550689,10.1418986888764,2326757.90637526,0.0,1.0
2017-01-26,11.71,12.19,11.69,12.04,2498638,9.99677050898506,10.4065441933841,9.97969660546844,10.2784899170094,2926850.32168159,0.0,1.0
2017-01-27,11.36,11.79,11.29,11.71,4555760,9.69797719744409,10.0650661230516,9.6382185351359,9.99677050898506,5336518.38381716,0.0,1.0
2017-01-30,11.27,11.37,10.97,11.09,3690239,9.62114463161927,9.70651414920241,9.36503607886987,9.46747949996963,4322665.87005879,0.0,1.0
2017-01-31,11.61,11.72,10.91,11.08,4015328,9.91140099140193,10.0053074607434,9.31381436831999,9.45894254821131,4703468.06878672,0.0,1.0
2017-02-01,11.36,11.72,11.29,11.69,3551211,9.69797719744409,10.0053074607434,9.6382185351359,9.97969660546844,4159811.48838256,0.0,1.0
2017-02-02,11.47,11.725,11.2,11.25,3074254,9.79188366678554,10.0095759366225,9.56138596931108,9.60407072810264,3601114.4106633,0.0,1.0
2017-02-03,11.69,11.93,11.43,11.51,2750105,9.97969660546844,10.184583447668,9.75773585975229,9.82603147381879,3221413.30753321,0.0,1.0
2017-02-06,11.54,11.96,11.51,11.7,2371267,9.85164232909373,10.2101943029429,9.82603147381879,9.98823355722675,2777650.69679679,0.0,1.0
2017-02-07,11.29,11.66,11.27,11.6,2925680,9.6382185351359,9.9540857501935,9.62114463161927,9.90286403964361,3427078.05177757,0.0,1.0
2017-02-08,11.82,11.9,11.21,11.27,2805526,10.0906769783265,10.158972592393,9.56992292106939,9.62114463161927,3286332.26405189,0.0,1.0
2017-02-09,12.24,12.5001,11.82,11.82,4342521,10.4492289521757,10.6712750674094,10.0906769783265,10.0906769783265,5086734.84744851,0.0,1.0
2017-02-10,12.55,12.66,12.24,12.34,3478502,10.7138744566834,10.8077809260248,10.4492289521757,10.5345984697588,4074641.7438901,0.0,1.0
2017-02-13,12.35,12.7,12.3,12.6,2895530,10.5431354215171,10.8419287330581,10.5004506627256,10.756559215475,3391760.9961662,0.0,1.0
2017-02-14,12.54,12.7,12.3,12.3,20587,10.7053375049251,10.8419287330581,10.5004506627256,10.5004506627256,24115.1649708597,0.0,1.0
2017-02-15,12.47,12.69,12.25,12.43,31150,10.6455788426169,10.8333917812998,10.457765903934,10.6114310355836,36488.4339069451,0.0,1.0
2017-02-16,12.07,12.61,12.0,12.58,3406269,10.3041007722843,10.7650961672333,10.2443421099762,10.7394853119583,3990029.57546635,0.0,1.0
2017-02-17,12.2,12.22,11.9127,12.08,2664798,10.4150811451424,10.432155048659,10.1698145211261,10.3126377240427,3121486.53927319,0.0,1.0
2017-02-21,12.4,12.55,12.33,12.41,2618349,10.5858201803087,10.7138744566834,10.5260615180005,10.594357132067,3067077.18882234,0.0,1.0
2017-02-22,12.05,12.55,12.01,12.5,2228468,10.2870268687677,10.7138744566834,10.2528790617345,10.6711896978918,2610379.04756798,0.0,1.0
2017-02-23,11.58,11.98,11.55,11.92,3644512,9.88579013612699,10.2272682064595,9.86017928085205,10.1760464959096,4269102.25473735,0.0,1.0
2017-02-24,11.98,12.09,11.41,11.82,4408919,10.2272682064595,10.321174675801,9.74066195623566,10.0906769783265,5164512.02351766,0.0,1.0
2017-02-27,12.28,12.32,11.86,11.93,3812003,10.4833767592089,10.5175245662422,10.1248247853598,10.184583447668,4465297.57684036,0.0,1.0
2017-02-28,11.96,12.2,11.75,12.16,4623870,10.2101943029429,10.4150811451424,10.0309183160183,10.3809333381092,5416300.9595283,0.0,1.0
2017-03-01,11.69,11.86,10.97,11.86,10412321,10.1504356406347,10.2980467662898,9.52525910844848,10.2980467662898,11991606.744712,0.2,1.0
2017-03-02,13.32,13.75,12.4,12.52,20024036,11.5657658454452,11.9391351632786,10.7669291654295,10.8711252541272,23061175.8083481,0.0,1.0
2017-03-03,12.24,13.19,12.14,13.17,10116005,10.6280010471659,11.452886749356,10.5411709732511,11.4355207345731,11650347.1020092,0.0,1.0
2017-03-06,12.0,12.4099,11.8,12.2,5588380,10.4196088697704,10.775525342747,10.2459487219409,10.5932690175999,6435995.90331625,0.0,1.0
2017-03-07,11.72,12.11,11.66,11.95,5369536,10.1764846628091,10.5151219510767,10.1243866184603,10.3761938328131,6183958.80357261,0.0,1.0
2017-03-08,11.82,11.94,11.53,11.66,4362915,10.2633147367239,10.3675108254216,10.0115075223711,10.1243866184603,5024658.85757892,0.0,1.0
2017-03-09,11.77,11.88,11.64,11.75,3104399,10.2198996997665,10.3154127810727,10.1070206036773,10.2025336849836,3575257.81107566,0.0,1.0
2017-03-10,11.98,12.046,11.68,11.73,2729348,10.4022428549875,10.4595507037712,10.1417526332432,10.1851676702006,3143321.06025795,0.0,1.0
2017-03-13,11.68,12.09,11.64,11.92,2632542,10.1417526332432,10.4977559362937,10.1070206036773,10.3501448106386,3031832.03849916,0.0,1.0
2017-03-14,11.64,11.78,11.37,11.72,3126768,10.1070206036773,10.228582707158,9.87257940410749,10.1764846628091,3601019.62261341,0.0,1.0
2017-03-15,11.81,11.815,11.36,11.67,2346258,10.2546317293324,10.2589732330281,9.86389639671602,10.1330696258518,2702125.99646462,0.0,1.0
2017-03-16,12.06,12.06,11.73,11.8,2861417,10.4717069141193,10.4717069141193,10.1851676702006,10.2459487219409,3295421.58723627,0.0,1.0
2017-03-17,12.0,12.15,11.74,12.13,4194283,10.4196088697704,10.5498539806426,10.1938506775921,10.5324879658596,4830449.64826104,0.0,1.0
2017-03-20,11.67,12.08,11.591,12.0,4382651,10.1330696258518,10.4890729289022,10.0644738674591,10.4196088697704,5047388.30961113,0.0,1.0
2017-03-21,11.43,11.73,11.06,11.73,3748271,9.92467744845634,10.1851676702006,9.60340617497176,10.1851676702006,4316788.90850641,0.0,1.0
2017-03-22,11.04,11.4,10.83,11.33,5388686,9.58604016018881,9.89862842628192,9.40369700496782,9.83784737454159,6206013.37422607,0.0,1.0
2017-03-23,11.25,11.41,11.06,11.06,2800011,9.76838331540979,9.9073114336734,9.60340617497176,9.60340617497176,3224701.85013195,0.0,1.0
2017-03-24,11.31,11.43,11.15,11.26,1948839,9.82048135975864,9.92467744845634,9.68155324149504,9.77706632280126,2244428.58578388,0.0,1.0
2017-03-27,11.57,11.7301,11.15,11.2,2956310,10.046239551937,10.1852545002745,9.68155324149504,9.72496827845241,3404707.45527913,0.0,1.0
2017-03-28,11.85,11.88,11.5,11.5,2843629,10.2893637588983,10.3154127810727,9.98545850019667,9.98545850019667,3274935.59753475,0.0,1.0
2017-03-29,12.28,12.46,11.85,11.86,5032233,10.6627330767318,10.8190272097783,10.2893637588983,10.2980467662898,5795495.46962314,0.0,1.0
2017-03-30,12.24,12.43,12.1,12.21,3193533,10.6280010471659,10.7929781876039,10.5064389436852,10.6019520249914,3677911.18447655,0.0,1.0
2017-03-31,11.93,12.4,11.79,12.24,3516864,10.3588278180301,10.7669291654295,10.2372657145495,10.6280010471659,4050283.31940927,0.0,1.0
2017-04-03,11.36,11.93,11.33,11.9,3744393,9.86389639671602,10.3588278180301,9.83784737454159,10.3327787958557,4312322.71398974,0.0,1.0
2017-04-04,10.93,11.26,10.75,11.24,5979221,9.49052707888258,9.77706632280126,9.33423294583602,9.75970030801831,6886117.59776936,0.0,1.0
2017-04-05,10.62,11.03,10.54,10.97,3985213,9.22135384974684,9.57735715279733,9.15188979061504,9.52525910844848,4589669.01711097,0.0,1.0
2017-04-06,10.63,11.03,10.58,10.74,4263149,9.23003685713832,9.57735715279733,9.18662182018094,9.32554993844455,4909760.87868518,0.0,1.0
2017-04-07,10.62,10.72,10.5,10.61,3174352,9.22135384974684,9.30818392366159,9.11715776104914,9.21267084235537,3655820.91190715,0.0,1.0
2017-04-10,10.93,11.141,10.64,10.7,3257627,9.49052707888258,9.67373853484271,9.23871986452979,9.29081790887864,3751726.62319533,0.0,1.0
2017-04-11,11.23,11.27,10.75,10.93,3250435,9.75101730062684,9.78574933019274,9.33423294583602,9.49052707888258,3743443.77869717,0.0,1.0
2017-04-12,11.13,11.3,11.07,11.22,1669125,9.66418722671209,9.81179835236717,9.61208918236323,9.74233429323536,1922289.04657928,0.0,1.0
2017-04-13,10.82,11.17,10.73,11.13,2429985,9.39501399757635,9.69891925627799,9.31686693105307,9.66418722671209,2798552.2647207,0.0,1.0
2017-04-17,10.94,10.96,10.64,10.83,1948242,9.49921008627405,9.516576101057,9.23871986452979,9.40369700496782,2243741.03598335,0.0,1.0
2017-04-18,11.04,11.135,10.78,11.06,2760373,9.58604016018881,9.66852873040782,9.36028196801045,9.60340617497176,3179051.76806601,0.0,1.0
2017-04-19,11.11,11.28,11.05,11.07,1865421,9.64682121192913,9.79443233758422,9.59472316758028,9.61208918236323,2148358.18501248,0.0,1.0
2017-04-20,11.7,12.02,11.21,11.23,6079751,10.1591186480262,10.4369748845534,9.73365128584389,9.75101730062684,7001895.45613982,0.0,1.0
2017-04-21,11.68,11.69,11.34,11.69,2653289,10.1417526332432,10.1504356406347,9.84653038193307,10.1504356406347,3055725.83366093,0.0,1.0
2017-04-24,11.93,12.06,11.725,11.82,2947903,10.3588278180301,10.4717069141193,10.1808261665049,10.2633147367239,3395025.32601105,0.0,1.0
2017-04-25,11.78,12.1,11.77,11.94,2264362,10.228582707158,10.5064389436852,10.2198996997665,10.3675108254216,2607808.44459842,0.0,1.0
2017-04-26,12.09,12.27,11.77,11.84,3500178,10.4977559362937,10.6540500693403,10.2198996997665,10.2806807515068,4031066.47523569,0.0,1.0
2017-04-27,12.12,12.16,11.83,12.09,2219327,10.5238049584681,10.558536988034,10.2719977441154,10.4977559362937,2555942.77413475,0.0,1.0
2017-04-28,11.99,12.155,11.93,12.11,2051250,10.410925862379,10.5541954843383,10.3588278180301,10.5151219510767,2362372.74427962,0.0,1.0
2017-05-01,11.99,12.11,11.88,12.02,1873758,10.410925862379,10.5151219510767,10.3154127810727,10.4369748845534,2157959.69705102,0.0,1.0
2017-05-02,12.45,12.5,11.85,11.99,2867798,10.8103442023868,10.8537592393442,10.2893637588983,10.410925862379,3302770.42354645,0.0,1.0
2017-05-03,12.35,12.46,12.16,12.35,2202915,10.7235141284721,10.8190272097783,10.558536988034,10.7235141284721,2537041.48883108,0.0,1.0
2017-05-04,12.03,12.39,11.985,12.32,2800034,10.4456578919449,10.758246158038,10.4065843586832,10.6974651062977,3224728.33865022,0.0,1.0
2017-05-05,12.52,12.62,12.06,12.09,3147052,10.8711252541272,10.9579553280419,10.4717069141193,10.4977559362937,3624380.19238546,0.0,1.0
2017-05-08,12.64,12.98,12.56,12.58,2950510,10.9753213428249,11.270543594135,10.9058572836931,10.923223298476,3398027.74197415,0.0,1.0
2017-05-09,12.67,12.89,12.601,12.63,1996650,11.0013703649993,11.1923965276118,10.9414576139981,10.9666383354334,2299491.30523628,0.0,1.0
2017-05-10,14.22,14.5,13.31,13.9,15846716,12.347236510678,12.5903607176393,11.5570828380537,12.0693802741508,18250262.0181547,0.0,1.0
2017-05-11,14.1,14.29,13.96,14.07,7470584,12.2430404219803,12.4080175624183,12.1214783184996,12.2169913998058,8603682.64494892,0.0,1.0
2017-05-12,13.83,14.095,13.73,13.84,4168725,12.0085992224104,12.2386989182845,11.9217691484957,12.0172822298019,4801015.14608026,0.0,1.0
2017-05-15,13.73,14.04,13.56,13.87,5537143,11.9217691484957,12.1909423776314,11.7741580228406,12.0433312519763,6376987.54631504,0.0,1.0
2017-05-16,13.54,13.73,13.33,13.52,2898565,11.7567920080576,11.9217691484957,11.5744488528367,11.7394259932747,3338203.99927991,0.0,1.0
2017-05-17,12.9,13.3,12.89,13.22,3455509,11.2010795350032,11.5483998306622,11.1923965276118,11.4789357715304,3979622.31771505,0.0,1.0
2017-05-18,12.56,13.08,12.48,12.92,2674174,10.9058572836931,11.3573736680498,10.8363932245613,11.2184455497862,3079778.55993234,0.0,1.0
2017-05-19,12.46,12.7,12.24,12.64,2680835,10.8190272097783,11.0274193871737,10.6280010471659,10.9753213428249,3087449.8651607,0.0,1.0
2017-05-22,12.5,12.66,12.37,12.45,2385467,10.8537592393442,10.9926873576078,10.740880143255,10.8103442023868,2747282.01008093,0.0,1.0
2017-05-23,12.2,12.59,12.19,12.54,2007451,10.5932690175999,10.9319063058675,10.5845860102085,10.8884912689101,2311930.54375474,0.0,1.0
2017-05-24,12.89,13.59,11.92,12.19,11067277,11.1923965276118,11.800207045015,10.3501448106386,10.5845860102085,12745903.0046034,0.0,1.0
2017-05-25,14.05,14.18,13.57,13.67,8401937,12.1996253850229,12.3125044811121,11.7828410302321,11.8696711041468,9676298.3390394,0.0,1.0
2017-05-26,13.22,14.0,13.01,13.98,6265794,11.4789357715304,12.1562103480655,11.2965926163095,12.1388443332826,7216156.47379447,0.0,1.0
2017-05-30,13.3,13.49,13.22,13.28,2925284,11.5483998306622,11.7133769711003,11.4789357715304,11.5310338158793,3368975.59579638,0.0,1.0
2017-05-31,13.19,13.2099,12.695,13.08,3163091,11.6265468971855,11.6440880862116,11.1902208384966,11.5295855508102,3588440.37347836,0.2,1.0
2017-06-01,13.75,13.835,13.0,13.15,3213918,12.1201682969144,12.195092973659,11.4590682079918,11.5912882257763,3646102.21718212,0.0,1.0
2017-06-02,13.42,13.79,13.23,13.68,2107660,11.8292842577884,12.1554269683236,11.6618055685947,12.0584656219483,2391082.72179505,0.0,1.0
2017-06-05,13.02,13.425,13.0,13.38,2218726,11.4766975436964,11.8336915917146,11.4590682079918,11.7940255863792,2517084.06621439,0.0,1.0
2017-06-06,12.32,12.91,12.15,12.91,3650065,10.8596707940353,11.3797361973211,10.7098214405462,11.3797361973211,4140899.07998861,0.0,1.0
2017-06-07,12.07,12.38,12.0,12.35,2855493,10.6393040977278,10.9125588011491,10.5776014227617,10.8861147975922,3239478.84122992,0.0,1.0
2017-06-08,12.3,12.38,12.08,12.15,3663654,10.8420414583307,10.9125588011491,10.6481187655801,10.7098214405462,4156315.42945033,0.0,1.0
2017-06-09,12.72,12.83,12.05,12.27,4214702,11.2122575081274,11.3092188545027,10.6216747620232,10.8155974547738,4781464.33946412,0.0,1.0
2017-06-12,12.62,12.97,12.41,12.5,3309889,11.1241108296043,11.4326242044349,10.939002804706,11.0183348153767,3754978.69626006,0.0,1.0
2017-06-13,12.56,12.74,12.45,12.63,3027851,11.0712228224905,11.229886843832,10.9742614761152,11.1329254974566,3435014.28611344,0.0,1.0
2017-06-14,12.53,12.61,12.29,12.6,3009548,11.0447788189336,11.115296161752,10.8332267904784,11.1064814938997,3414250.03236425,0.0,1.0
2017-06-15,12.53,12.69,12.27,12.42,2752131,11.0447788189336,11.1858135045704,10.8155974547738,10.9478174725583,3122217.47445817,0.0,1.0
2017-06-16,12.53,12.54,12.21,12.33,2154180,11.0447788189336,11.0535934867859,10.76270944766,10.8684854618876,2443858.39159848,0.0,1.0
2017-06-19,12.59,12.61,12.24,12.58,1725028,11.0976668260474,11.115296161752,10.7891534512169,11.0888521581951,1956997.16529832,0.0,1.0
2017-06-20,12.21,12.58,12.09,12.58,1596878,10.76270944766,11.0888521581951,10.6569334334324,11.0888521581951,1811614.48934582,0.0,1.0
2017-06-21,12.05,12.34,12.01,12.19,1227778,10.6216747620232,10.8773001297399,10.586416090614,10.7450801119554,1392880.61736715,0.0,1.0
2017-06-22,12.2,12.32,11.96,12.23,2949798,10.7538947798077,10.8596707940353,10.5423427513524,10.7803387833646,3346465.28879684,0.0,1.0
2017-06-23,12.29,12.35,11.87,12.15,2564287,10.8332267904784,10.8861147975922,10.4630107406817,10.7098214405462,2909113.58540923,0.0,1.0
2017-06-26,12.22,12.35,12.06,12.3,2446001,10.7715241155123,10.8861147975922,10.6304894298755,10.8420414583307,2774921.34812701,0.0,1.0
2017-06-27,12.42,12.48,12.14,12.2,2697019,10.9478174725583,11.0007054796721,10.7010067726939,10.7538947798077,3059694.41525338,0.0,1.0
2017-06-28,12.3,12.65,12.27,12.48,3407521,10.8420414583307,11.1505548331612,10.8155974547738,11.0007054796721,3865739.53448552,0.0,1.0
2017-06-29,12.48,12.63,12.31,12.38,1825911,11.0007054796721,11.1329254974566,10.850856126183,10.9125588011491,2071446.17425747,0.0,1.0
2017-06-30,12.44,12.59,12.26,12.5,3146998,10.9654468082629,11.0976668260474,10.8067827869215,11.0183348153767,3570183.30438664,0.0,1.0
2017-07-03,12.76,12.88,12.51,12.56,977760,11.2475161795366,11.3532921937642,11.027149483229,11.0712228224905,1109242.02293648,0.0,1.0
2017-07-05,12.83,12.85,12.64,12.73,1587995,11.3092188545027,11.3268481902073,11.1417401653089,11.2210721759797,1801536.96839002,0.0,1.0
2017-07-06,12.27,12.77,12.23,12.7,1711396,10.8155974547738,11.2563308473889,10.7803387833646,11.1946281724227,1941532.03351069,0.0,1.0
2017-07-07,12.16,12.28,12.02,12.28,1335823,10.7186361083985,10.8244121226261,10.5952307584663,10.8244121226261,1515454.71977283,0.0,1.0
2017-07-10,9.59,10.84,9.51,10.79,27802300,8.45326647035702,9.55509995189469,8.38274912753861,9.51102661263319,31540950.2273432,0.0,1.0
2017-07-11,9.24,9.74,9.08,9.59,14129293,8.14475309552647,8.58548648814154,8.00371840988965,8.45326647035702,16029297.1178841,0.0,1.0
2017-07-12,8.89,9.38,8.81,9.29,9868160,7.83623972069593,8.26815844545869,7.76572237787751,8.18882643478798,11195158.0766864,0.0,1.0
2017-07-13,9.03,9.11,8.86,8.94,6898451,7.95964507062814,8.03016241344655,7.80979571713902,7.88031305995743,7826104.30204573,0.0,1.0
2017-07-14,8.89,9.15,8.88,9.08,5984156,7.83623972069593,8.06542108485576,7.82742505284362,8.00371840988965,6788861.58874112,0.0,1.0
2017-07-17,9.27,9.39,8.88,8.89,4580663,8.17119709908338,8.27697311331099,7.82742505284362,7.83623972069593,5196637.10165103,0.0,1.0
2017-07-18,9.28,9.37,9.17,9.26,3397915,8.18001176693568,8.25934377760639,8.08305042056036,8.16238243123107,3854841.78977073,0.0,1.0
2017-07-19,9.54,9.62,9.37,9.37,4045669,8.40919313109551,8.47971047391393,8.25934377760639,8.25934377760639,4589701.01629381,0.0,1.0
2017-07-20,9.62,9.75,9.52,9.63,2483597,8.47971047391393,8.59430115599384,8.39156379539091,8.48852514176623,2817572.98359412,0.0,1.0
2017-07-21,9.56,9.67,9.35,9.66,3309871,8.42682246680012,8.52378381317543,8.24171444190179,8.51496914532313,3754958.27575153,0.0,1.0
2017-07-24,9.29,9.4721,9.27,9.45,2153763,8.18882643478798,8.34934153637839,8.17119709908338,8.3298611204248,2443385.31648437,0.0,1.0
2017-07-25,9.57,9.73,9.25,9.26,2271736,8.43563713465242,8.57667182028924,8.15356776337877,8.16238243123107,2577222.46381284,0.0,1.0
2017-07-26,9.54,9.68,9.38,9.54,1899531,8.40919313109551,8.53259848102773,8.26815844545869,8.40919313109551,2154966.05411407,0.0,1.0
2017-07-27,9.85,9.89,9.495,9.66,3011323,8.68244783451686,8.71770650592606,8.36952712576016,8.51496914532313,3416263.72139909,0.0,1.0
2017-07-28,9.83,9.87,9.61,9.8,4480449,8.66481849881225,8.70007717022146,8.47089580606162,8.63837449525535,5082947.0549253,0.0,1.0
2017-07-31,9.84,9.92,9.69,9.88,2540972,8.67363316666456,8.74415050948297,8.54141314888003,8.70889183807376,2882663.35450926,0.0,1.0
2017-08-01,10.23,10.44,10.14,10.22,2472017,9.01740521290431,9.20251323780264,8.9380732022336,9.00859054505201,2804435.78977805,0.0,1.0
2017-08-02,9.93,10.15,9.73,10.09,2137070,8.75296517733527,8.9468878700859,8.57667182028924,8.89399986297209,2424447.56377524,0.0,1.0
2017-08-03,9.97,10.13,9.84,9.9,1848157,8.78822384874447,8.9292585343813,8.67363316666456,8.72652117377836,2096683.65384576,0.0,1.0
2017-08-04,10.17,10.21,9.96,9.99,1835903,8.9645172057905,8.99977587719971,8.77940918089217,8.80585318444908,2082781.82543279,0.0,1.0
2017-08-07,10.22,10.44,10.14,10.22,2275450,9.00859054505201,9.20251323780264,8.9380732022336,9.00859054505201,2581435.89540463,0.0,1.0
2017-08-08,10.24,10.49,10.23,10.32,1947774,9.02621988075661,9.24658657706415,9.01740521290431,9.09673722357502,2209696.42037217,0.0,1.0
2017-08-09,10.07,10.1136,9.74,10.1,2119009,8.87637052726749,8.91480247910352,8.58548648814154,8.90281453082439,2403957.85241841,0.0,1.0
2017-08-10,9.78,9.98,9.68,9.95,2689368,8.62074515955075,8.79703851659677,8.53259848102773,8.77059451303987,3051014.56465866,0.0,1.0
2017-08-11,9.81,9.9,9.64,9.7,2702701,8.64718916310765,8.72652117377836,8.49733980961853,8.55022781673234,3066140.48911028,0.0,1.0
2017-08-14,9.71,9.91,9.67,9.91,1462087,8.55904248458464,8.73533584163066,8.52378381317543,8.73533584163066,1658697.78022126,0.0,1.0
2017-08-15,9.37,9.665,9.125,9.64,3010287,8.25934377760639,8.51937647924928,8.04338441522501,8.49733980961853,3415088.40768635,0.0,1.0
2017-08-16,9.57,9.75,9.51,9.58,2262831,8.43563713465242,8.59430115599384,8.38274912753861,8.44445180250472,2567119.98445773,0.0,1.0
2017-08-17,9.49,9.66,9.35,9.48,1585309,8.36511979183401,8.51496914532313,8.24171444190179,8.35630512398171,1798489.7747294,0.0,1.0
2017-08-18,9.66,9.69,9.29,9.43,2293146,8.51496914532313,8.54141314888003,8.18882643478798,8.3122317847202,2601511.52422753,0.0,1.0
2017-08-21,9.29,9.59,9.03,9.52,3563372,8.18882643478798,8.45326647035702,7.95964507062814,8.39156379539091,4042548.23858128,0.0,1.0
2017-08-22,9.15,9.475,9.14,9.38,4267077,8.06542108485576,8.35189779005555,8.05660641700346,8.26815844545869,4840882.34690083,0.0,1.0
2017-08-23,9.61,9.725,9.31,9.5,6559919,8.47089580606162,8.57226448636309,8.20645577049258,8.37393445968631,7442048.99142888,0.0,1.0
2017-08-24,11.25,11.48,10.56,10.82,20223804,9.91650133383905,10.119238694442,9.30828925203025,9.53747061619009,22943353.4409579,0.0,1.0
2017-08-25,12.34,12.35,11.34,11.57,13441150,10.8773001297399,10.8861147975922,9.99583334450976,10.1985707051127,15248617.6736548,0.0,1.0
2017-08-28,12.61,12.63,12.29,12.34,6012200,11.115296161752,11.1329254974566,10.8332267904784,10.8773001297399,6820676.74101903,0.0,1.0
2017-08-29,12.54,12.69,12.25,12.39,1489413,11.0535934867859,11.1858135045704,10.7979681190692,10.9213734690014,1689698.38110365,0.0,1.0
2017-08-30,12.48,12.6889,12.231,12.35,4071551,11.1769988367181,11.3640881842334,10.9539962156971,11.0605717655023,4546207.54840485,0.2,1.0
2017-08-31,12.74,12.85,12.63,12.65,2744255,11.4098529791498,11.5083681932555,11.3113377650441,11.3292496221542,3064176.96738851,0.0,1.0
2017-09-01,13.1,13.14,12.73,12.8,2867066,11.732266407132,11.7680901213523,11.4008970505947,11.4635885504802,3201305.12695896,0.0,1.0
2017-09-05,13.13,13.19,12.87,13.07,2667829,11.7591341927972,11.8128697641276,11.5262800503656,11.7053986214668,2978841.31566897,0.0,1.0
2017-09-06,13.61,13.66,13.16,13.21,3665180,12.1890187634402,12.2337984062155,11.7860019784624,11.8307816212377,4092462.30300503,0.0,1.0
2017-09-07,13.64,13.775,13.42,13.69,2427540,12.2158865491054,12.3367915845988,12.018856120894,12.2606661918807,2710539.71129298,0.0,1.0
2017-09-08,13.52,13.7,13.42,13.6,2779497,12.1084154064447,12.2696221204358,12.018856120894,12.1800628348852,3103527.43761985,0.0,1.0
2017-09-11,13.64,13.85,13.34,13.39,2303464,12.2158865491054,12.4039610487617,11.9472086924535,11.9919883352288,2571999.07953475,0.0,1.0
2017-09-12,14.05,14.24,13.63,13.63,3042954,12.583079619863,12.7532422624092,12.2069306205503,12.2069306205503,3397697.93974056,0.0,1.0
2017-09-13,13.96,14.14,13.88,14.0,2798122,12.5024762628674,12.6636829768585,12.4308288344269,12.5382999770877,3124323.71785534,0.0,1.0
2017-09-14,14.06,14.14,13.72,13.96,2337704,12.592035548418,12.6636829768585,12.2875339775459,12.5024762628674,2610230.7378039,0.0,1.0
2017-09-15,14.24,14.295,13.97,14.05,3106203,12.7532422624092,12.802499869462,12.5114321914225,12.583079619863,3468320.43255204,0.0,1.0
2017-09-18,14.08,14.42,13.98,14.26,2111616,12.6099474055282,12.9144489764003,12.5203881199775,12.7711541195193,2357785.66903187,0.0,1.0
2017-09-19,14.02,14.28,13.91,14.16,1365445,12.5562118341978,12.7890659766294,12.4576966200921,12.6815948339687,1524626.94583259,0.0,1.0
2017-09-20,13.93,14.11,13.79,14.0,2298301,12.4756084772022,12.6368151911934,12.3502254774313,12.5382999770877,2566234.18316666,0.0,1.0
2017-09-21,13.97,14.02,13.83,14.01,899840,12.5114321914225,12.5562118341978,12.3860491916516,12.5472559056427,1004742.27152173,0.0,1.0
2017-09-22,14.26,14.3,13.96,14.0,1786708,12.7711541195193,12.8069778337395,12.5024762628674,12.5382999770877,1995000.28279034,0.0,1.0
2017-09-25,14.3,14.78,14.16,14.34,2969030,12.8069778337395,13.2368624043825,12.6815948339687,12.8428015479598,3315155.96819011,0.0,1.0
2017-09-26,14.4,14.44,14.21,14.34,1911440,12.8965371192902,12.9323608335104,12.726374476744,12.8428015479598,2134273.39024438,0.0,1.0
2017-09-27,14.6,14.72,14.266,14.38,2892027,13.0756556903914,13.1831268330522,12.7765276766523,12.87862526218,3229176.05050031,0.0,1.0
2017-09-28,14.41,14.71,14.34,14.54,1525327,12.9054930478452,13.1741709044971,12.8428015479598,13.021920119061,1703147.79826796,0.0,1.0
2017-09-29,14.44,14.52,14.28,14.47,1449672,12.9323608335104,13.0040082619509,12.7890659766294,12.9592286191756,1618673.02880675,0.0,1.0
2017-10-02,14.72,14.8,14.2537,14.69,2616837,13.1831268330522,13.2547742614927,12.7655118845296,13.156259047387,2921904.72926534,0.0,1.0
2017-10-03,14.48,14.72,14.32,14.7,2419826,12.9681845477307,13.1831268330522,12.8248896908497,13.165214975942,2701926.42239437,0.0,1.0
2017-10-04,14.33,14.71,14.29,14.51,1765870,12.8338456194047,13.1741709044971,12.7980219051845,12.9950523333959,1971733.01366031,0.0,1.0
2017-10-05,14.43,14.5,14.05,14.35,2498803,12.9234049049554,12.9860964048408,12.583079619863,12.8517574765149,2790110.46664443,0.0,1.0
2017-10-06,14.43,14.46,14.26,14.34,1156366,12.9234049049554,12.9502726906205,12.7711541195193,12.8428015479598,1291173.76594784,0.0,1.0
2017-10-09,13.6,14.35,13.52,14.35,3207189,12.1800628348852,12.8517574765149,12.1084154064447,12.8517574765149,3581079.2597123,0.0,1.0
2017-10-10,13.59,13.74,13.5,13.66,1266021,12.1711069063301,12.305445834656,12.0905035493345,12.2337984062155,1413612.21476509,0.0,1.0
2017-10-11,13.37,13.6,13.21,13.53,1662449,11.9740764781187,12.1800628348852,11.8307816212377,12.1173713349997,1856255.31711087,0.0,1.0
2017-10-12,13.02,13.4,12.9,13.28,1781534,11.6606189786915,12.0009442637839,11.5531478360308,11.8934731211232,1989223.1040554,0.0,1.0
2017-10-13,13.07,13.28,12.96,13.05,1212037,11.7053986214668,11.8934731211232,11.6068834073612,11.6874867643567,1353334.82457814,0.0,1.0
2017-10-16,13.05,13.11,12.84,13.0,1559811,11.6874867643567,11.7412223356871,11.4994122647004,11.6427071215814,1741651.90176542,0.0,1.0
2017-10-17,13.05,13.2,12.92,13.03,1559071,11.6874867643567,11.8218256926827,11.5710596931409,11.6695749072466,1740825.63345002,0.0,1.0
2017-10-18,13.24,13.37,12.98,13.12,1445541,11.8576494069029,11.9740764781187,11.6247952644713,11.7501782642422,1614060.44176498,0.0,1.0
2017-10-19,13.4,13.53,13.11,13.14,1288454,12.0009442637839,12.1173713349997,11.7412223356871,11.7680901213523,1438660.42708845,0.0,1.0
2017-10-20,13.76,13.89,13.56,13.56,1583166,12.3233576917662,12.439784762982,12.1442391206649,12.1442391206649,1767729.5997466,0.0,1.0
2017-10-23,14.02,14.26,13.73,13.77,2254473,12.5562118341978,12.7711541195193,12.296489906101,12.3323136203212,2517296.7673191,0.0,1.0
2017-10-24,14.14,14.22,13.88,14.09,1698495,12.6636829768585,12.735330405299,12.4308288344269,12.6189033340832,1896503.5167011,0.0,1.0
2017-10-25,14.28,14.445,14.03,14.17,1997397,12.7890659766294,12.936838797788,12.5651677627529,12.6905507625237,2230251.15455048,0.0,1.0
2017-10-26,14.59,14.82,14.24,14.24,2182567,13.0666997618364,13.2726861186028,12.7532422624092,12.7532422624092,2437008.05179629,0.0,1.0
2017-10-27,14.25,14.48,14.0534,14.41,2185184,12.7621981909642,12.9681845477307,12.5861246355717,12.9054930478452,2439930.13852792,0.0,1.0
2017-10-30,13.64,14.18,13.46,14.16,1976035,12.2158865491054,12.6995066910788,12.0546798351143,12.6815948339687,2206398.79812684,0.0,1.0
2017-10-31,13.43,13.87,13.31,13.64,1677647,12.0278120494491,12.4218729058718,11.9203409067883,12.2158865491054,1873225.08178301,0.0,1.0
2017-11-01,11.94,12.68,11.75,12.44,5714937,10.6933786947448,11.3561174078194,10.5232160521986,11.1411751224979,6381177.52376378,0.0,1.0
2017-11-02,12.08,12.39,11.94,11.99,1849836,10.8187616945156,11.0963954797226,10.6933786947448,10.7381583375201,2065487.66956647,0.0,1.0
2017-11-03,11.82,12.09,11.81,11.94,1787099,10.585907552084,10.8277176230707,10.576951623529,10.6933786947448,1995436.86510294,0.0,1.0
2017-11-06,11.9,12.17,11.72,11.88,2095436,10.6575549805245,10.8993650515112,10.4963482665334,10.6396431234144,2339719.42397362,0.0,1.0
2017-11-07,11.69,11.9,11.63,11.9,1991350,10.4694804808682,10.6575549805245,10.4157449095378,10.6575549805245,2223499.20251913,0.0,1.0
2017-11-08,11.72,12.01,11.615,11.63,2169982,10.4963482665334,10.7560701946302,10.4023110167052,10.4157449095378,2422955.90754054,0.0,1.0
2017-11-09,12.18,12.55,11.67,11.68,2882203,10.9083209800663,11.2396903366036,10.4515686237581,10.4605245523131,3218206.78032401,0.0,1.0
2017-11-10,12.56,12.845,12.1608,12.23,2685602,11.2486462651586,11.5038902289779,10.8911255972405,10.9531006228416,2998686.27076295,0.0,1.0
2017-11-13,12.35,12.81,12.3,12.56,1985579,11.0605717655023,11.4725444790352,11.015792122727,11.2486462651586,2217055.42623785,0.0,1.0
2017-11-14,12.37,12.44,11.97,12.2,2042735,11.0784836226125,11.1411751224979,10.72024648041,10.9262328371764,2280874.60439294,0.0,1.0
2017-11-15,12.65,12.97,12.13,12.29,2340191,11.3292496221542,11.6158393359162,10.863541337291,11.006836194172,2613007.6692909,0.0,1.0
2017-11-16,12.55,12.85,12.36,12.71,4206392,11.2396903366036,11.5083681932555,11.0695276940574,11.3829851934846,4696768.15099446,0.0,1.0
2017-11-17,15.55,16.19,14.71,15.58,18413120,13.9264689031224,14.4996483306464,13.1741709044971,13.9533366887876,20559699.5183614,0.0,1.0
2017-11-20,17.04,17.19,15.46,15.7,10412269,15.2609022578267,15.3952411861526,13.8458655461268,14.0608078314483,11626118.8730834,0.0,1.0
2017-11-21,16.64,16.96,16.25,16.96,5103098,14.9026651156242,15.1892548293862,14.5533839019768,15.1892548293862,5698011.06454262,0.0,1.0
2017-11-22,16.62,16.795,16.42,16.67,3068792,14.8847532585141,15.0414820082277,14.7056346874128,14.9295329012894,3426548.10289354,0.0,1.0
2017-11-24,16.73,17.12,16.63,16.75,1946616,14.9832684726198,15.3325496862672,14.8937091870691,15.0011803297299,2173550.16627462,0.0,1.0
2017-11-27,16.49,17.05,16.12,16.76,3248241,14.7683261872983,15.2698581863818,14.4369568307609,15.0101362582849,3626917.05279831,0.0,1.0
2017-11-28,17.73,17.9,16.54,16.54,4001004,15.878861328126,16.0311121135621,14.8131058300736,14.8131058300736,4467436.26347746,0.0,1.0
2017-11-29,17.7,18.44,17.57,17.62,5319365,15.8519935424608,16.5147322555355,15.735566471245,15.7803461140203,5939490.21287477,0.0,1.0
2017-11-30,17.36,17.8899,17.11,17.2,3300285,15.72661054269,16.2066526467551,15.5001328563033,15.5816648234025,3643057.57076376,0.2,1.0
2017-12-01,17.37,17.59,16.71,17.28,3320911,15.7356696501454,15.9349700141657,15.1377685580846,15.6541376830462,3665825.81818925,0.0,1.0
2017-12-04,17.29,18.26,17.25,17.6,3688454,15.6631967905017,16.5419302136819,15.6269603606798,15.9440291216212,4071542.3877374,0.0,1.0
2017-12-05,17.14,17.54,16.68,17.46,3933752,15.5273101786697,15.8896744768884,15.1105912357182,15.8172016172446,4342317.40746848,0.0,1.0
2017-12-06,17.65,17.93,17.3007,17.4,3589324,15.9893246588985,16.2429796676516,15.672890035479,15.7628469725118,3962116.59663456,0.0,1.0
2017-12-07,17.79,18.08,17.5,17.68,2056846,16.116152163275,16.3788662794835,15.8534380470665,16.0165019812649,2270473.12344091,0.0,1.0
2017-12-08,18.01,18.08,17.54,17.78,2281687,16.3154525272953,16.3788662794835,15.8896744768884,16.1070930558196,2518666.44834106,0.0,1.0
2017-12-11,17.91,17.995,17.7,17.95,2145129,16.2248614527406,16.3018638661121,16.0346201961758,16.2610978825625,2367925.32878673,0.0,1.0
2017-12-12,17.45,18.14,17.44,17.95,1808529,15.8081425097892,16.4332209242164,15.7990834023337,16.2610978825625,1996365.5458228,0.0,1.0
2017-12-13,17.65,17.9,17.47,17.47,1622897,15.9893246588985,16.2158023452851,15.8262607247001,15.8262607247001,1791453.52671657,0.0,1.0
2017-12-14,16.97,17.925,16.76,17.77,2586501,15.3733053519268,16.2384501139238,15.183064095362,16.0980339483641,2855138.88947107,0.0,1.0
2017-12-15,16.71,17.33,16.69,17.27,3702308,15.1377685580846,15.6994332203236,15.1196503431737,15.6450785755908,4086835.28504335,0.0,1.0
2017-12-18,17.83,17.99,16.8,16.94,2893775,16.1523885930969,16.2973343123843,15.2193005251838,15.3461280295604,3194326.82990618,0.0,1.0
2017-12-19,17.77,17.94,17.48,17.71,1550162,16.0980339483641,16.252038775107,15.8353198321556,16.0436793036313,1711164.16006809,0.0,1.0
2017-12-20,17.88,18.08,17.7295,18.01,1238584,16.1976841303742,16.3788662794835,16.0613445631694,16.3154525272953,1367225.19971059,0.0,1.0
2017-12-21,18.29,18.415,17.9,18.14,1257285,16.5691075360483,16.6823463792417,16.2158023452851,16.4332209242164,1387868.51373677,0.0,1.0
2017-12-22,18.19,18.28,17.88,18.19,824377,16.4785164614937,16.5600484285929,16.1976841303742,16.4785164614937,909998.03684031,0.0,1.0
2017-12-26,19.03,19.11,18.04,18.12,1684280,17.2394814877529,17.3119543473966,16.3426298496617,16.4151027093054,1859211.85754745,0.0,1.0
2017-12-27,18.24,18.99,18.02,18.99,2115308,16.523811998771,17.203245057931,16.3245116347507,17.203245057931,2335007.07481238,0.0,1.0
2017-12-28,18.22,18.3515,18.07,18.24,1486077,16.5056937838601,16.6248210468995,16.3698071720281,16.523811998771,1640423.19544764,0.0,1.0
2017-12-29,17.43,18.45,17.36,18.2,2838653,15.7900242948782,16.7140532553358,15.72661054269,16.4875755689491,3133479.7759652,0.0,1.0
2018-01-02,18.2,18.3,17.51,17.64,2267727,16.4875755689491,16.5781666435038,15.862497154522,15.980265551443,2503256.54171547,0.0,1.0
2018-01-03,18.53,18.59,18.13,18.3,2085992,16.7865261149795,16.8408807597123,16.4241618167609,16.5781666435038,2302646.27089863,0.0,1.0
2018-01-04,18.2,18.55,17.04,18.41,3498708,16.4875755689491,16.8046443298905,15.436719104115,16.6778168255139,3862089.08239495,0.0,1.0
2018-01-05,18.28,18.54,17.99,18.2,2246776,16.5600484285929,16.795585222435,16.2973343123843,16.4875755689491,2480129.5393005,0.0,1.0
2018-01-08,18.31,18.555,17.9507,18.41,2382571,16.5872257509593,16.8091738836182,16.2617320200844,16.6778168255139,2630028.41252565,0.0,1.0
2018-01-09,17.52,18.12,17.32,18.1,2607161,15.8715562619774,16.4151027093054,15.6903741128681,16.3969844943945,2877944.66818777,0.0,1.0
2018-01-10,18.28,18.74,17.4432,17.5,2929659,16.5600484285929,16.9767673715443,15.8019823167194,15.8534380470665,3233937.79619221,0.0,1.0
2018-01-11,19.08,19.22,18.14,18.5,2309797,17.2847770250302,17.4116045294067,16.4332209242164,16.7593487926131,2549695.99527842,0.0,1.0
2018-01-12,19.1,19.6,19.09,19.22,1935368,17.3028952399411,17.7558506127145,17.2938361324857,17.4116045294067,2136378.23539905,0.0,1.0
2018-01-16,18.59,19.22,18.58,19.21,1969175,16.8408807597123,17.4116045294067,16.8318216522569,17.4025454219513,2173696.48133685,0.0,1.0
2018-01-17,18.86,18.97,18.5,18.71,1594446,17.0854766610099,17.1851268430201,16.7593487926131,16.9495900491779,1760047.56300563,0.0,1.0
2018-01-18,18.95,19.0405,18.7,18.86,915781,17.1670086281091,17.2489935505811,16.9405309417225,17.0854766610099,1010895.39394677,0.0,1.0
2018-01-19,19.92,20.08,19.28,19.28,2781399,18.0457420512894,18.1906877705769,17.4659591741395,17.4659591741395,3070279.28929313,0.0,1.0
2018-01-22,22.43,22.5,20.83,20.96,7603222,20.3195780226115,20.3829917747998,18.8701208297369,18.9878892266579,8392904.08837348,0.0,1.0
2018-01-23,23.06,23.53,22.41,22.64,4299052,20.8903017923059,21.3160798427128,20.3014598077006,20.5098192791763,4745558.01565839,0.0,1.0
2018-01-24,21.85,23.09,21.4,23.09,4418418,19.7941497901944,20.9174791146723,19.3864899546984,20.9174791146723,4877321.54819931,0.0,1.0
2018-01-25,21.51,22.1,21.1189,22.04,2286987,19.4861401367086,20.0206274765811,19.1318384441253,19.9662728318483,2524516.91432356,0.0,1.0
2018-01-26,22.21,22.48,21.2885,21.66,1887041,20.1202776585912,20.3648735598888,19.28548090657,19.6220267485406,2083031.92039222,0.0,1.0
2018-01-29,21.87,22.44,21.68,22.05,1624365,19.8122680051054,20.328637130067,19.6401449634515,19.9753319393038,1793073.99540758,0.0,1.0
2018-01-30,21.34,21.72,20.98,21.65,1995839,19.3321353099657,19.6763813932734,19.0060074415689,19.6129676410851,2203129.84453633,0.0,1.0
2018-01-31,20.71,21.57,20.2246,21.46,2047770,18.7614115402713,19.5404947814414,18.3216824643829,19.4408445994312,2260454.47641125,0.0,1.0
2018-02-01,20.52,21.06,20.11,20.47,1708699,18.5892884986174,19.0784803012126,18.2178650929433,18.5439929613401,1886167.05166568,0.0,1.0
2018-02-02,20.54,21.1399,20.19,20.31,2696756,18.6074067135283,19.1508625697818,18.290337952587,18.3990472420526,2976845.13982963,0.0,1.0
2018-02-05,19.83,21.03,19.83,20.16,2720201,17.9642100841902,19.0513029788462,17.9642100841902,18.2631606302206,3002725.17284089,0.0,1.0
2018-02-06,20.38,20.66,19.1504,19.31,3323558,18.4624609942409,18.7161160029939,17.3485531415167,17.4931364965059,3668747.73959597,0.0,1.0
2018-02-07,21.55,21.7,20.32,20.45,3781224,19.5223765665304,19.6582631783624,18.4081063495081,18.5258747464291,4173947.61966124,0.0,1.0
2018-02-08,20.13,21.66,20.11,21.58,3109683,18.2359833078542,19.6220267485406,18.2178650929433,19.5495538888968,3432659.35997206,0.0,1.0
2018-02-09,20.65,20.99,19.66,20.6,2363313,18.7070568955385,19.0150665490243,17.8102052574473,18.6617613582611,2608770.24764056,0.0,1.0
2018-02-12,20.19,20.896,19.78,20.74,1399781,18.290337952587,18.9299109389429,17.9189145469129,18.7885888626377,1545164.3629145,0.0,1.0
2018-02-13,20.91,20.935,20.1262,20.14,1475426,18.9425936893806,18.9652414580193,18.2325408470211,18.2450424153097,1628665.96654583,0.0,1.0
2018-02-14,22.0,22.03,20.3845,20.75,2299988,19.9300364020264,19.9572137243928,18.4665375925958,18.7976479700931,2538868.21776478,0.0,1.0
2018-02-15,22.09,22.23,21.03,22.15,1836278,20.0115683691256,20.1383958735022,19.0513029788462,20.0659230138584,2026996.59875646,0.0,1.0
2018-02-16,21.92,22.6,21.66,22.02,1800680,19.8575635423827,20.4735828493544,19.6220267485406,19.9481546169374,1987701.33686118,0.0,1.0
2018-02-20,21.5,22.07,21.32,21.73,1421557,19.4770810292531,19.9934501542147,19.3140170950547,19.6854405007288,1569202.05107203,0.0,1.0
2018-02-21,21.39,22.05,21.37,21.63,1012757,19.377430847243,19.9753319393038,19.359312632332,19.5948494261742,1117943.46736539,0.0,1.0
2018-02-22,21.43,21.91,21.14,21.57,2548792,19.4136672770648,19.8485044349272,19.1509531608563,19.5404947814414,2813513.37593637,0.0,1.0
2018-02-23,20.93,21.71,20.46,21.62,2569514,18.9607119042915,19.6673222858179,18.5349338538846,19.5857903187187,2836387.59406643,0.0,1.0
2018-02-26,21.12,21.42,20.94,20.97,1906224,19.1328349459454,19.4046081696094,18.969771011747,18.9969483341134,2104207.29566434,0.0,1.0
2018-02-27,20.91,22.4,20.75,21.46,3430087,18.9425936893806,20.2924007002451,18.7976479700931,19.4408445994312,3786341.00198267,0.0,1.0
2018-02-28,20.63,21.51,20.54,21.1,1861981,18.6889386806275,19.4861401367086,18.6074067135283,19.1147167310345,2055369.15104856,0.0,1.0
2018-03-01,20.28,20.85,19.81,20.54,2382480,18.3718699196862,18.8882390446478,17.9460918692793,18.6074067135283,2629927.96112859,0.0,1.0
2018-03-02,20.68,20.75,19.81,20.02,1659796,18.7342342179049,18.7976479700931,17.9460918692793,18.1363331258441,1832184.91243132,0.0,1.0
2018-03-05,20.68,20.97,20.3,20.63,2358393,18.7342342179049,18.9969483341134,18.3899881345971,18.6889386806275,2603339.24903039,0.0,1.0
2018-03-06,21.35,21.59,20.5,20.79,4596510,19.3411944174211,19.5586129963523,18.5711702837065,18.833884399915,5073910.45154931,0.0,1.0
2018-03-07,23.89,24.52,22.16,22.9,13973044,21.6422077111096,22.212931480804,20.0749821213139,20.7453560730184,15424305.3950842,0.0,1.0
2018-03-08,22.35,23.79,22.22,23.72,7516149,20.4282873120771,21.7444722664123,20.3094650592552,21.6804910533543,8223201.85651039,0.2,1.0
2018-03-09,22.3,22.82,21.78,22.42,3787848,20.3825864456071,20.8578754568948,19.9072974343194,20.4922685251351,4144175.2559428,0.0,1.0
2018-03-12,21.88,22.6916,21.74,22.3,3569366,19.9986991672594,20.7405156317999,19.8707367411435,20.3825864456071,3905140.4007245,0.0,1.0
2018-03-13,22.15,22.4,21.83,21.9,3220746,20.2454838461972,20.4739881785471,19.9529983007894,20.0169795138474,3523725.3128628,0.0,1.0
2018-03-14,22.05,22.61,21.75,22.33,2217978,20.1540821132573,20.665931817721,19.8798769144374,20.4100069654891,2426625.76371213,0.0,1.0
2018-03-15,22.05,22.3,21.78,22.1,2205233,20.1540821132573,20.3825864456071,19.9072974343194,20.1997829797272,2412681.82677565,0.0,1.0
2018-03-16,22.48,22.86,21.79,22.03,2762939,20.547109564899,20.8944361500708,19.9164376076134,20.1358017666693,3022851.8772346,0.0,1.0
2018-03-19,22.64,23.09,22.36,22.48,2640241,20.6933523376029,21.1046601358327,20.4374274853711,20.547109564899,2888611.53402293,0.0,1.0
2018-03-20,22.93,23.08,22.24,22.47,1812290,20.9584173631288,21.0955199625387,20.3277454058432,20.537969391605,1982774.22288132,0.0,1.0
2018-03-21,23.5,23.72,22.85,22.94,2594950,21.4794072408864,21.6804910533543,20.8852959767768,20.9675575364228,2839059.95710725,0.0,1.0
2018-03-22,23.08,23.65,22.62,23.17,3080659,21.0955199625387,21.6165098402964,20.6750719910149,21.1777815221846,3370460.16624676,0.0,1.0
2018-03-23,23.25,23.94,23.17,23.17,2220254,21.2509029085366,21.8815748658222,21.1777815221846,21.1777815221846,2429115.8696727,0.0,1.0
2018-03-26,24.35,24.42,23.51,23.57,2343284,22.256321970876,22.3203031839339,21.4885474141804,21.5433884539444,2563719.44450955,0.0,1.0
2018-03-27,23.59,24.3,23.53,24.3,2733740,21.5616688005324,22.210621104406,21.5068277607684,22.210621104406,2990906.09342852,0.0,1.0
2018-03-28,23.64,24.3599,23.31,23.65,1809421,21.6073696670024,22.265370742437,21.3057439483005,21.6165098402964,1979635.33272276,0.0,1.0
2018-03-29,24.21,24.32,23.64,23.64,2114424,22.12835954476,22.228901450994,21.6073696670024,21.6073696670024,2313330.31879093,0.0,1.0
2018-04-02,23.78,24.32,23.27,24.12,2351330,21.7353320931183,22.228901450994,21.2691832551246,22.0460979851141,2572522.34106436,0.0,1.0
2018-04-03,24.87,24.951,23.89,23.93,3900423,22.7316109821637,22.805646385845,21.8358739993522,21.8724346925282,4267340.31679996,0.0,1.0
2018-04-04,26.3,26.35,24.56,24.58,3785191,24.0386557632048,24.0843566296748,22.4482656100498,22.4665459566378,4141268.3088702,0.0,1.0
2018-04-05,26.67,26.81,26.01,26.42,3434463,24.3768421750826,24.5048046011985,23.773590737679,24.1483378427328,3757546.91900284,0.0,1.0
2018-04-06,27.35,27.54,26.29,26.49,4715248,24.9983739590742,25.1720372516601,24.0295155899108,24.2123190557907,5158816.84989307,0.0,1.0
2018-04-09,27.36,27.86,27.17,27.34,3079407,25.0075141323682,25.4645227970679,24.8338508397823,24.9892337857802,3369090.38915422,0.0,1.0
2018-04-10,28.1,28.24,27.55,27.55,2604121,25.6838869561238,25.8118493822397,25.1811774249541,25.1811774249541,2849093.68371724,0.0,1.0
2018-04-11,28.11,28.45,27.78,27.92,2359621,25.6930271294178,26.0037930214136,25.391401410716,25.5193638368319,2581593.28505341,0.0,1.0
2018-04-12,28.64,28.75,28.17,28.17,1989994,26.1774563139995,26.2779982202334,25.7478681691817,25.7478681691817,2177195.04432982,0.0,1.0
2018-04-13,28.54,29.1962,28.29,28.87,3060514,26.0860545810595,26.6858327526114,25.8575502487097,26.3876802997613,3348420.10272495,0.0,1.0
2018-04-16,28.04,28.75,27.56,28.75,3645232,25.6290459163598,26.2779982202334,25.1903175982481,26.2779982202334,3988143.20336267,0.0,1.0
2018-04-17,28.56,28.78,28.01,28.15,2640594,26.1043349276475,26.3054187401154,25.6016253964778,25.7295878225938,2888997.74114247,0.0,1.0
2018-04-18,28.2,29.0874,28.13,28.61,2802127,25.7752886890637,26.5863876671728,25.7113074760058,26.1500357941175,3065726.33785971,0.0,1.0
2018-04-19,27.45,28.87,27.08,28.51,3486194,25.0897756920142,26.3876802997613,24.7515892801364,26.0586340611775,3814144.31419006,0.0,1.0
2018-04-20,26.55,27.42,26.36,27.25,4622464,24.2671600955547,25.0623551721322,24.0934968029688,24.9069722261343,5057304.55136698,0.0,1.0
2018-04-23,26.76,27.035,26.52,26.68,3072898,24.4591037347286,24.7104585003134,24.2397395756727,24.3859823483766,3361969.0799726,0.0,1.0
2018-04-24,27.02,27.3,26.63,26.92,4394414,24.6967482403724,24.9526730926042,24.3402814819066,24.6053465074325,4807801.6232881,0.0,1.0
2018-04-25,25.88,27.18,25.52,27.02,4298063,23.6547684848571,24.8429910130763,23.3257222462733,24.6967482403724,4702386.77293366,0.0,1.0
2018-04-26,26.93,27.21,26.16,26.4,3107056,24.6144866807265,24.8704115329583,23.9106933370889,24.1300574961448,3399340.36266201,0.0,1.0
2018-04-27,25.58,26.94,25.14,26.85,3795481,23.3805632860372,24.6236268540205,22.9783956611015,24.5413652943745,4152526.30110845,0.0,1.0
2018-04-30,25.62,26.04,25.51,25.76,3638746,23.4171239792132,23.801011257561,23.3165820729793,23.5450864053291,3981047.05781774,0.0,1.0
2018-05-01,25.41,25.81,24.695,25.6,3107036,23.2251803400393,23.5907872717991,22.5716579495188,23.3988436326252,3399318.48123882,0.0,1.0
2018-05-02,25.88,25.98,24.94,25.22,2386846,23.6547684848571,23.746170217797,22.7955921952216,23.0515170474534,2611379.37238929,0.0,1.0
2018-05-03,26.35,26.495,25.6,25.86,2361778,24.0843566296748,24.2168891424377,23.3988436326252,23.6364881382691,2583953.19654591,0.0,1.0
2018-05-04,25.4,26.35,25.25,26.3,2608102,23.2160401667453,24.0843566296748,23.0789375673354,24.0386557632048,2853449.18100592,0.0,1.0
2018-05-07,25.23,25.6,24.94,25.5,2778024,23.0606572207474,23.3988436326252,22.7955921952216,23.3074418996853,3039355.94068591,0.0,1.0
2018-05-08,25.99,26.05,24.81,24.88,2798062,23.755310391091,23.810151430855,22.6767699423997,22.7407511554576,3061278.93859358,0.0,1.0
2018-05-09,26.3,26.5,25.66,26.0,2314219,24.0386557632048,24.2214592290847,23.4536846723892,23.764450564385,2531920.26623895,0.0,1.0
2018-05-10,26.12,26.48,25.69,26.43,2529177,23.8741326439129,24.2031788824967,23.4811051922712,24.1574780160268,2767099.61468877,0.0,1.0
2018-05-11,25.8,26.3,25.7,25.99,1693570,23.5816470985051,24.0386557632048,23.4902453655652,23.755310391091,1852886.09474484,0.0,1.0
2018-05-14,25.31,26.2,25.19,25.88,2230879,23.1337786070994,23.9472540302649,23.0240965275715,23.6547684848571,2440740.37574961,0.0,1.0
2018-05-15,25.87,25.91,25.12,25.3,2198946,23.6456283115631,23.6821890047391,22.9601153145135,23.1246384338054,2405803.4013916,0.0,1.0
2018-05-16,27.15,27.3,26.03,26.03,3605767,24.8155704931943,24.9526730926042,23.791871084267,23.791871084267,3944965.68502619,0.0,1.0
2018-05-17,27.1,27.42,26.78,27.03,1952729,24.7698696267244,25.0623551721322,24.4773840813165,24.7058884136664,2136424.48254574,0.0,1.0
2018-05-18,27.06,27.49,26.92,27.03,2194773,24.7333089335484,25.1263363851901,24.6053465074325,24.7058884136664,2401237.84244017,0.0,1.0
2018-05-21,26.21,27.44,26.11,27.27,2347196,23.9563942035589,25.0806355187202,23.8649924706189,24.9252525727223,2567999.45088818,0.0,1.0
2018-05-22,25.34,26.49,25.26,26.37,2475737,23.1611991269814,24.2123190557907,23.0880777406294,24.1026369762628,2708632.45188878,0.0,1.0
2018-05-23,25.45,25.9216,25.08,25.33,2077948,23.2617410332153,23.6927916057601,22.9235546213375,23.1520589536874,2273422.97915223,0.0,1.0
2018-05-24,25.93,26.17,25.25,25.31,1477455,23.700469351327,23.9198335103829,23.0789375673354,23.1337786070994,1616440.90596269,0.0,1.0
2018-05-25,25.45,25.99,25.15,25.75,1935001,23.2617410332153,23.755310391091,22.9875358343955,23.5359462320351,2117028.78901808,0.0,1.0
2018-05-29,25.38,25.92,25.26,25.35,2370366,23.1977598201574,23.691329178033,23.0880777406294,23.1703393002754,2593349.07966953,0.0,1.0
2018-05-30,25.74,25.82,25.13,25.4,2333395,23.5268060587411,23.5999274450931,22.9692554878075,23.2160401667453,2552900.17480655,0.0,1.0
2018-05-31,23.85,25.97,23.66,25.63,5714653,21.7993133061762,23.737030044503,21.6256500135903,23.4262641525072,6252237.03773205,0.0,1.0
2018-06-01,21.77,22.89,21.33,22.68,16085599,19.8981572610254,20.9218566699528,19.4959896360897,20.7299130307789,17598789.9601088,0.0,1.0
2018-06-04,24.03,24.08,21.75,21.85,6169125,21.9638364254681,22.0095372919381,19.8798769144374,19.9712786473774,6749461.74604105,0.0,1.0
2018-06-05,24.73,24.93,23.31,24.01,3899620,22.6036485560477,22.7864520219276,21.3057439483005,21.9455560788801,4266461.77765836,0.0,1.0
2018-06-06,25.32,25.73,24.68,25.0,3447165,23.1429187803934,23.5176658854472,22.5579476895778,22.8504332349856,3771443.81087943,0.0,1.0
2018-06-07,24.55,25.85,24.5,25.34,3297035,22.6219289026357,23.8198314514515,22.5758557276813,23.3498850669161,3578041.89016655,0.2,1.0
2018-06-08,26.27,26.39,24.6,24.6,3349157,24.2068461210688,24.3174217409595,22.6680020775902,22.6680020775902,3634606.25766622,0.0,1.0
2018-06-11,26.45,26.85,26.165,26.25,2850170,24.3727095509049,24.7412949505405,24.1100924536645,24.1884168510871,3093090.50528611,0.0,1.0
2018-06-12,26.64,26.99,26.23,26.59,2070974,24.5477876157318,24.870299840413,24.1699875811053,24.5017144407773,2247483.48908816,0.0,1.0
2018-06-13,26.0,26.8646,25.88,26.66,2601050,23.9580509763148,24.7547483176272,23.8474753564241,24.5662168857136,2822737.9625687,0.0,1.0
2018-06-14,25.59,26.04,25.35,25.83,2491959,23.5802509416883,23.9949095162784,23.3590997019069,23.8014021814697,2704349.11688155,0.0,1.0
2018-06-15,25.34,26.12,25.24,25.53,2236212,23.3498850669161,24.0686265962055,23.2577387170071,23.524963131743,2426804.75375393,0.0,1.0
2018-06-18,25.79,25.87,25.15,25.2,2056531,23.7645436415061,23.8382607214332,23.1748070020891,23.2208801770436,2231809.50958243,0.0,1.0
2018-06-19,25.71,25.78,25.11,25.44,1502548,23.690826561579,23.7553290065152,23.1379484621256,23.442031416825,1630610.43816216,0.0,1.0
2018-06-20,27.53,27.63,25.71,25.9,2861277,25.367890129921,25.4600364798299,23.690826561579,23.8659046264059,3105144.15690767,0.0,1.0
2018-06-21,27.59,28.38,27.27,27.4,2435015,25.4231779398664,26.1511341041467,25.1283096201579,25.2480998750395,2642551.76944858,0.0,1.0
2018-06-22,27.93,28.145,27.23,27.9,2390209,25.7364755295566,25.9345901818608,25.0914510801943,25.708831624584,2593926.9459539,0.0,1.0
2018-06-25,26.55,27.7,26.37,27.65,2236973,24.4648559008138,25.5245389247662,24.2989924709778,25.4784657498117,2427630.61392176,0.0,1.0
2018-06-26,26.71,27.12,26.27,26.73,1609706,24.612290060668,24.9900900952945,24.2068461210688,24.6307193306498,1746901.53390924,0.0,1.0
2018-06-27,25.28,27.1351,25.23,26.91,2985809,23.2945972569707,25.0040041941308,23.2485240820163,24.7965827604858,3240290.0418213,0.0,1.0
2018-06-28,25.61,25.77,25.13,25.4,1429974,23.5986802116701,23.7461143715243,23.1563777321074,23.4051728768614,1551850.94299849,0.0,1.0
2018-06-29,24.48,25.93,24.45,25.76,2321865,22.5574264576995,23.8935485313786,22.5297825527268,23.7368997365334,2519757.97445631,0.0,1.0
2018-07-02,24.5,24.53,23.73,24.38,2433997,22.5758557276813,22.6034996326539,21.8663288333827,22.4652801077906,2641447.00512421,0.0,1.0
2018-07-03,24.76,24.89,24.28,24.62,605167,22.8154362374444,22.935226492326,22.3731337578817,22.686431347572,656745.49301006,0.0,1.0
2018-07-05,25.0,25.52,24.41,24.97,2486466,23.0365874772258,23.5157484967521,22.4929240127633,23.0089435722531,2698387.94749672,0.0,1.0
2018-07-06,26.0,26.21,25.0523,25.09,3023944,23.9580509763148,24.1515583111235,23.0847800182281,23.1195191921438,3281675.29477782,0.0,1.0
2018-07-09,25.86,26.08,25.235,25.99,2267378,23.8290460864423,24.0317680562419,23.2531313995117,23.9488363413239,2460627.03757833,0.0,1.0
2018-07-10,25.35,25.8679,25.03,25.78,1046485,23.3590997019069,23.8363256480852,23.0642313821985,23.7553290065152,1135677.1060759,0.0,1.0
2018-07-11,25.12,25.37,24.72,25.2,1130679,23.1471630971165,23.3775289718887,22.7785776974809,23.2208801770436,1227046.97594403,0.0,1.0
2018-07-12,24.53,25.19,24.11,25.07,1391556,22.6034996326539,23.2116655420527,22.2164849630365,23.101089922162,1510158.56990072,0.0,1.0
2018-07-13,25.16,25.59,24.48,24.48,1623599,23.18402163708,23.5802509416883,22.5574264576995,22.5574264576995,1761978.63681536,0.0,1.0
2018-07-16,25.57,25.66,24.93,25.18,1205819,23.5618216717065,23.6447533866245,22.9720850322895,23.2024509070618,1308591.17175242,0.0,1.0
2018-07-17,26.36,26.445,25.55,25.57,1375887,24.2897778359869,24.3681022334094,23.5433924017247,23.5618216717065,1493154.09819294,0.0,1.0
2018-07-18,26.6,26.71,26.12,26.35,1081841,24.5109290757682,24.612290060668,24.0686265962055,24.280563200996,1174046.50435912,0.0,1.0
2018-07-19,26.87,26.97,26.18,26.56,1534749,24.7597242205223,24.8518705704312,24.1239144061508,24.4740705358047,1665555.93522399,0.0,1.0
2018-07-20,26.16,27.46,26.04,26.91,1746896,24.1054851361691,25.3033876849848,23.9949095162784,24.7965827604858,1895784.26245532,0.0,1.0
2018-07-23,26.02,26.43,25.78,26.14,1151630,23.9764802462966,24.3542802809231,23.7553290065152,24.0870558661873,1249783.63346841,0.0,1.0
2018-07-24,24.4,26.5,24.1,26.19,2746801,22.4837093777724,24.4187827258593,22.2072703280457,24.1331290411417,2980911.34669524,0.0,1.0
2018-07-25,24.18,24.53,23.69,24.32,2346157,22.2809874079728,22.6034996326539,21.8294702934192,22.4099922978452,2546120.38601576,0.0,1.0
2018-07-26,24.13,25.21,23.58,24.35,2014635,22.2349142330183,23.2300948120345,21.7281093085194,22.4376362028179,2186342.70591477,0.0,1.0
2018-07-27,23.15,24.37,23.02,24.2,2141634,21.3318800039111,22.4560654727997,21.2120897490295,22.2994166779546,2324165.85368519,0.0,1.0
2018-07-30,23.58,23.7,22.97,23.15,1950188,21.7281093085194,21.83868492841,21.166016574075,21.3318800039111,2116402.87643295,0.0,1.0
2018-07-31,23.69,24.22,23.48,23.64,1659709,21.8294702934192,22.3178459479363,21.6359629586105,21.7833971184647,1801166.29865513,0.0,1.0
2018-08-01,23.57,24.15,23.16,23.69,1197792,21.7188946735285,22.2533435030001,21.341094638902,21.8294702934192,1299880.02908867,0.0,1.0
2018-08-02,24.19,24.46,23.3715,23.46,1453195,22.2902020429637,22.5389971877177,21.5359841689593,21.6175336886287,1577051.07303397,0.0,1.0
2018-08-03,24.94,25.369,24.38,24.38,1561485,22.9812996672804,23.3766075083896,22.4652801077906,22.4652801077906,1694570.64934607,0.0,1.0
2018-08-06,25.79,25.86,24.82,24.95,1878136,23.7645436415061,23.8290460864423,22.8707240473898,22.9905143022713,2038209.87142382,0.0,1.0
2018-08-07,26.31,26.52,25.77,25.97,2404041,24.2437046610324,24.4372119958411,23.7461143715243,23.9304070713421,2608937.84981897,0.0,1.0
2018-08-08,25.91,26.48,25.77,26.25,1919162,23.8751192613968,24.4003534558775,23.7461143715243,24.1884168510871,2082732.52483392,0.0,1.0
2018-08-09,26.08,26.51,25.76,26.05,1527323,24.0317680562419,24.4279973608502,23.7368997365334,24.0041241512693,1657497.01589909,0.0,1.0
2018-08-10,27.14,27.48,25.947,26.1,2314601,25.0085193652763,25.3218169549666,23.9092134108631,24.0501973262237,2511874.86242075,0.0,1.0
2018-08-13,26.72,26.99,26.07,26.99,1550633,24.6215046956589,24.870299840413,24.022553421251,24.870299840413,1682793.73142069,0.0,1.0
2018-08-14,29.26,29.69,26.95,27.02,4726208,26.9620219833451,27.3582512879533,24.8334413004494,24.8979437453856,5129023.56378996,0.0,1.0
2018-08-15,26.74,28.9,26.21,28.9,3269973,24.6399339656407,26.630295123673,24.1515583111235,26.630295123673,3548673.39100543,0.0,1.0
2018-08-16,27.37,27.455,26.83,27.23,1091269,25.2204559700668,25.2987803674893,24.7228656805587,25.0914510801943,1184278.0545066,0.0,1.0
2018-08-17,27.63,27.93,27.05,27.29,1642066,25.4600364798299,25.7364755295566,24.9255876503583,25.1467388901397,1782019.58256986,0.0,1.0
2018-08-20,28.28,28.38,27.58,27.58,1653463,26.0589877542378,26.1511341041467,25.4139633048755,25.4139633048755,1794387.95094394,0.0,1.0
2018-08-21,28.35,28.56,27.74,28.27,2794610,26.123490199174,26.3169975339827,25.5613974647297,26.0497731192469,3032795.1164238,0.0,1.0
2018-08-22,28.27,29.17,28.06,28.53,1453599,26.0497731192469,26.879090268427,25.8562657844382,26.2893536290101,1577489.50602715,0.0,1.0
2018-08-23,28.69,28.76,28.03,28.2,966875,26.4367877888643,26.5012902338005,25.8286218794655,25.9852706743107,1049281.93135796,0.0,1.0
2018-08-24,27.34,28.4,27.07,28.3,2684924,25.1928120650941,26.1695633741285,24.9440169203401,26.0774170242196,2913760.55877888,0.0,1.0
2018-08-27,27.12,27.64,26.95,27.31,1858214,24.9900900952945,25.4692511148208,24.8334413004494,25.1651681601214,2016589.91575581,0.0,1.0
2018-08-28,27.37,27.68,26.82,27.26,1706216,25.2204559700668,25.5061096547844,24.7136510455678,25.119094985167,1851637.09868788,0.0,1.0
2018-08-29,27.22,27.32,25.99,27.0,3565957,25.0822364452034,25.1743827951123,23.9488363413239,24.8795144754038,3869884.16093025,0.0,1.0
2018-08-30,22.55,24.67,22.15,24.56,14484800,20.7790019044577,22.7325045225264,20.410416504822,22.6311435376266,15719342.1273005,0.0,1.0
2018-08-31,21.67,22.49,21.1301,22.37,8622240,19.9681140252593,20.7237140945123,19.4706158821011,20.6131384746216,9357115.07674915,0.0,1.0
2018-09-04,22.29,22.41,21.29,21.51,4150742,20.5394213946945,20.6499970145852,19.6179578956055,19.8206798654051,4504510.49238898,0.0,1.0
2018-09-05,22.54,22.58,21.85,22.16,2771749,20.7697872694668,20.8066458094303,20.1339774550953,20.4196311398129,3007985.6692535,0.0,1.0
2018-09-06,21.29,22.52,21.22,22.3,3512426,19.8022505954233,20.9462979525097,19.7371422092476,20.7416715959577,3776315.68591921,0.2,1.0
2018-09-07,20.06,21.33,19.93,21.08,4742977,18.6582032383368,19.8394553875237,18.5372876640106,19.6069254368963,5099318.37512138,0.0,1.0
2018-09-10,20.46,20.69,20.1348,20.14,2873254,19.0302511593406,19.2441787139177,18.7277761995645,18.7326128225376,3089122.48964963,0.0,1.0
2018-09-11,20.65,21.11,20.48,20.54,2265070,19.2069739218173,19.6348290309716,19.0488535553907,19.1046607435413,2435245.4317059,0.0,1.0
2018-09-12,20.65,20.94,20.05,20.74,2539258,19.2069739218173,19.476708664545,18.6489020403117,19.2906847040432,2730033.26361776,0.0,1.0
2018-09-13,20.35,20.91,20.06,20.66,1764154,18.9279379810645,19.4488050704697,18.6582032383368,19.2162751198424,1896695.45282296,0.0,1.0
2018-09-14,20.17,20.38,19.77,20.36,2052519,18.7605164166129,18.9558415751398,18.3884684956091,18.9372391790896,2206725.40726757,0.0,1.0
2018-09-17,19.59,20.17,19.25,20.17,2677503,18.2210469311574,18.7605164166129,17.9048061983043,18.7605164166129,2878664.65457088,0.0,1.0
2018-09-18,19.21,19.79,19.105,19.54,2154889,17.8676014062039,18.4070708916593,17.7699388269404,18.174540941032,2316786.4980258,0.0,1.0
2018-09-19,19.84,20.1,19.25,19.26,2469690,18.4535768817848,18.6954080304372,17.9048061983043,17.9141073963294,2655238.59758406,0.0,1.0
2018-09-20,20.12,20.26,19.555,19.89,2128043,18.7140104264874,18.8442271988387,18.1884927380696,18.5000828719102,2287923.54948135,0.0,1.0
2018-09-21,20.41,20.88,19.95,20.2,3243821,18.9837451692151,19.4209014763945,18.5558900600608,18.7884200106881,3487530.30657845,0.0,1.0
2018-09-24,20.89,21.11,20.33,20.41,2288590,19.4302026744196,19.6348290309716,18.9093355850143,18.9837451692151,2460532.49680928,0.0,1.0
2018-09-25,20.99,21.25,20.8331,20.99,1978604,19.5232146546705,19.7650458033229,19.3772788576568,19.5232146546705,2127257.1497371,0.0,1.0
2018-09-26,21.23,21.46,20.83,21.08,2693260,19.7464434072727,19.9603709618499,19.374395486269,19.6069254368963,2895605.4830077,0.0,1.0
2018-09-27,20.99,21.45,20.97,21.38,1255064,19.5232146546705,19.9510697638248,19.5046122586203,19.8859613776491,1349357.35871233,0.0,1.0
2018-09-28,21.12,21.43,20.9,20.98,1729385,19.6441302289967,19.9324673677746,19.4395038724446,19.5139134566454,1859314.2467609,0.0,1.0
2018-10-01,20.58,21.32,20.44,21.32,1744030,19.1418655356417,19.8301541894986,19.0116487632904,19.8301541894986,1875059.53028296,0.0,1.0
2018-10-02,19.86,20.73,19.78,20.54,1631913,18.472179277835,19.2813835060181,18.3977696936342,19.1046607435413,1754519.14430524,0.0,1.0
2018-10-03,20.33,20.42,19.85,20.05,1341001,18.9093355850143,18.9930463672402,18.4628780798099,18.6489020403117,1441750.83293808,0.0,1.0
2018-10-04,20.0,20.24,19.55,20.24,1766365,18.6023960501863,18.8256248027885,18.1838421390571,18.8256248027885,1899072.56595831,0.0,1.0
2018-10-05,19.95,20.29,19.62,20.09,1317712,18.5558900600608,18.872130792914,18.2489505252327,18.6861068324121,1416712.12293838,0.0,1.0
2018-10-08,19.78,20.11,19.45,20.02,1738097,18.3977696936342,18.7047092284623,18.0908301588061,18.6209984462365,1868680.78210022,0.0,1.0
2018-10-09,19.44,20.05,19.4,19.71,1565463,18.0815289607811,18.6489020403117,18.0443241686807,18.3326613074586,1683076.73460626,0.0,1.0
2018-10-10,19.03,19.73,18.66,19.38,2418451,17.7001798417522,18.3512637035088,17.3560355148238,18.0257217726305,2600149.99516773,0.0,1.0
2018-10-11,17.99,18.89,17.51,18.28,4653889,16.7328552471425,17.5699630694009,16.2863977419381,17.0025899898702,5003537.1652604,0.0,1.0
2018-10-12,18.43,18.6,17.91,18.34,2548093,17.1421079602466,17.3002283266732,16.6584456629418,17.0583971780208,2739532.03998631,0.0,1.0
2018-10-15,18.2,18.82,17.76,18.54,2616229,16.9281804056695,17.5048546832253,16.5189276925654,17.2444211385227,2812787.11940315,0.0,1.0
2018-10-16,18.28,18.54,18.01,18.29,2411802,17.0025899898702,17.2444211385227,16.7514576431927,17.0118911878953,2593001.45367656,0.0,1.0
2018-10-17,18.05,18.4,17.25,18.23,2746987,16.7886624352931,17.1142043661714,16.0445665932857,16.9560839997448,2953369.00965776,0.0,1.0
2018-10-18,17.57,18.18,17.38,17.82,1750862,16.3422049300886,16.9095780096193,16.1654821676119,16.574734880716,1882404.82062253,0.0,1.0
2018-10-19,16.96,17.69,16.835,17.69,1789167,15.774831850558,16.4538193063898,15.6585668752443,16.4538193063898,1923587.68749263,0.0,1.0
2018-10-22,17.46,17.62,17.0,17.01,2032792,16.2398917518126,16.3887109202141,15.8120366426583,15.8213378406834,2185516.31146424,0.0,1.0
2018-10-23,17.72,17.93,16.71,17.17,2038557,16.481722900465,16.677048058992,15.5423018999306,15.9701570090849,2191714.4377534,0.0,1.0
2018-10-24,18.14,18.8966,17.67,17.72,4414242,16.8723732175189,17.5761018600975,16.4352169103396,16.481722900465,4745885.40969787,0.0,1.0
2018-10-25,18.41,18.8799,18.13,18.29,2296143,17.1235055641965,17.5605688593956,16.8630720194938,17.0118911878953,2468652.95610885,0.0,1.0
2018-10-26,19.43,19.65,18.03,18.19,4111355,18.072227762756,18.276854119308,16.7700600392429,16.9188792076444,4420242.4127604,0.0,1.0
2018-10-29,19.6,20.45,19.415,19.57,3923515,18.2303481291825,19.0209499613155,18.0582759657183,18.2024445351073,4218289.93363543,0.0,1.0
2018-10-30,20.46,20.55,19.5,19.57,2101804,19.0302511593406,19.1139619415664,18.1373361489316,18.2024445351073,2259713.20504054,0.0,1.0
2018-10-31,19.7,20.91,19.41,20.62,2626494,18.3233601094335,19.4488050704697,18.0536253667058,19.179070327742,2823823.3321279,0.0,1.0
2018-11-01,19.31,19.37,18.24,19.1,2978297,17.9606133864548,18.0164205746054,16.9653851977699,17.7652882279279,3202057.40375062,0.0,1.0
2018-11-02,20.26,20.26,19.5,19.5,1533409,18.8442271988387,18.8442271988387,18.1373361489316,18.1373361489316,1648614.50736035,0.0,1.0
2018-11-05,20.59,20.73,19.95,20.23,1612696,19.1511667336668,19.2813835060181,18.5558900600608,18.8163236047634,1733858.3649646,0.0,1.0
2018-11-06,20.81,20.94,20.17,20.47,2179659,19.3557930902188,19.476708664545,18.7605164166129,19.0395523573656,2343417.47602796,0.0,1.0
2018-11-07,19.97,20.87,19.08,20.76,2626951,18.574492456111,19.4116002783694,17.7466858318777,19.3092871000933,2824314.6666837,0.0,1.0
2018-11-08,20.33,20.73,19.79,20.29,1995092,18.9093355850143,19.2813835060181,18.4070708916593,18.872130792914,2144983.89843713,0.0,1.0
2018-11-09,18.88,20.22,18.68,20.11,3371169,17.5606618713758,18.8070224067383,17.374637910874,18.7047092284623,3624446.00244521,0.0,1.0
2018-11-12,19.22,19.3,18.665,18.99,2284697,17.876902604229,17.9513121884297,17.3606861138363,17.6629750496519,2456347.01447734,0.0,1.0
2018-11-13,18.37,19.41,17.985,19.35,2788369,17.0863007720961,18.0536253667058,16.72820464813,17.9978181785552,2997860.0525195,0.0,1.0
2018-11-14,17.8,18.89,17.55,18.23,2666435,16.5561324846658,17.5699630694009,16.3236025340385,16.9560839997448,2866765.11219994,0.0,1.0
2018-11-15,17.53,17.76,17.05,17.57,2055625,16.3050001379883,16.5189276925654,15.8585426327838,16.3422049300886,2210064.76203845,0.0,1.0
2018-11-16,16.75,17.15,16.34,17.13,2685736,15.579506692031,15.9515546130347,15.1981575730022,15.9329522169845,2887516.20248738,0.0,1.0
2018-11-19,16.06,16.875,15.99,16.77,2901111,14.9377240282996,15.6957716673447,14.8726156421239,15.5981090880812,3119072.39494661,0.0,1.0
2018-11-20,15.84,16.15,15.28,15.96,4185088,14.7330976717475,15.0214348105254,14.2122305823423,14.8447120480486,4499514.99657282,0.0,1.0
2018-11-21,15.96,16.36,15.6691,15.9,2019637,14.8447120480486,15.2167599690524,14.5741401974987,14.7889048598981,2171372.97211752,0.0,1.0
2018-11-23,16.03,16.46,15.845,15.89,1409394,14.9098204342243,15.3097719493033,14.7377482707601,14.779603661873,1515282.22084691,0.0,1.0
2018-11-26,16.46,16.575,15.54,16.05,2673770,15.3097719493033,15.4167357265919,14.4540617309947,14.9284228302745,2874651.19308996,0.0,1.0
2018-11-27,17.02,17.05,16.3,16.41,3243521,15.8306390387085,15.8585426327838,15.1609527809018,15.2632659591778,3487207.76748275,0.0,1.0
2018-11-28,17.12,17.31,16.62,17.18,3534500,15.9236510189594,16.1003737814362,15.4585911177048,15.97945820711,3800048.1125813,0.0,1.0
2018-11-29,20.7,22.17,19.615,21.82,27372010,19.2534799119428,20.6207560216315,18.2442999262202,20.2952140907532,29428477.8435581,0.0,1.0
2018-11-30,20.91,21.37,20.37,20.73,6186859,19.4488050704697,19.876660179624,18.9465403771147,19.2813835060181,6651679.6904107,0.0,1.0
2018-12-03,19.59,21.3,19.276,21.29,5927361,18.2210469311574,19.8115517934484,17.9289893131695,19.8022505954233,6372685.52288528,0.0,1.0
2018-12-04,18.87,19.81,18.8,19.55,3448312,17.5513606733507,18.4256732877095,17.4862522871751,18.1838421390571,3707384.78064548,0.0,1.0
2018-12-06,19.32,19.65,18.47,18.79,4326998,18.1559385449818,18.4660555077066,17.3571524288724,17.6578719078783,4604421.91698792,0.2,1.0
2018-12-07,18.76,19.61,18.43,19.27,2484606,17.6296794567215,18.4284655728309,17.3195624939966,18.1089511263871,2643905.61804735,0.0,1.0
2018-12-10,19.07,19.3,18.53,18.66,1723232,17.9210014520084,18.1371435775439,17.413537331186,17.5357046195321,1833716.39849497,0.0,1.0
2018-12-11,19.08,19.74,18.74,19.4,2685732,17.9303989357274,18.5506328611771,17.6108844892836,18.2311184147333,2857926.73903611,0.0,1.0
2018-12-12,19.22,19.31,18.41,18.86,1751599,18.0619637077925,18.1465410612629,17.3007675265587,17.7236542939108,1863902.13847432,0.0,1.0
2018-12-13,18.8,19.39,18.27,19.2,2519019,17.6672693915972,18.2217209310143,17.1692027544937,18.0431687403546,2680524.99513727,0.0,1.0
2018-12-14,18.9,19.14,18.46,18.62,2337543,17.7612442287865,17.986783838041,17.3477549451534,17.4981146846564,2487413.72681516,0.0,1.0
2018-12-17,18.51,19.07,18.05,18.74,3076413,17.3947423637481,17.9210014520084,16.9624581126771,17.6108844892836,3273656.11051971,0.0,1.0
2018-12-18,18.85,19.25,18.46,18.6,2142916,17.7142568101919,18.0901561589493,17.3477549451534,17.4793197172185,2280308.28686865,0.0,1.0
2018-12-19,18.77,19.28,18.575,19.06,2489243,17.6390769404404,18.1183486101061,17.4558260079212,17.9116039682895,2648839.91763083,0.0,1.0
2018-12-20,18.61,18.91,18.17,18.74,2501937,17.4887172009374,17.7706417125055,17.0752279173043,17.6108844892836,2662347.78886494,0.0,1.0
2018-12-21,17.02,18.8,16.74,18.34,3986166,15.9945172896268,17.6672693915972,15.7313877454966,17.2349851405262,4241737.59616993,0.0,1.0
2018-12-24,17.22,17.535,16.65,16.8,1362723,16.1824669640055,16.478487701152,15.6468103920262,15.7877726478103,1450093.49391507,0.0,1.0
2018-12-26,19.02,19.16,17.27,17.36,2368287,17.8740140334138,18.0055788054788,16.2294543826002,16.3140317360706,2520128.86729265,0.0,1.0
2018-12-27,19.28,19.29,18.53,18.65,1796480,18.1183486101061,18.127746093825,17.413537331186,17.5263071358132,1911660.66761077,0.0,1.0
2018-12-28,19.39,19.88,19.18,19.5,1703157,18.2217209310143,18.6821976332421,18.0243737729167,18.3250932519226,1812354.29710654,0.0,1.0
2018-12-31,20.05,20.06,19.56,19.56,2660389,18.841954856464,18.851352340183,18.3814781542362,18.3814781542362,2830958.88172668,0.0,1.0
2019-01-02,20.64,20.82,19.43,19.64,2336118,19.3964063958812,19.565561102822,18.2593108658901,18.4566580239877,2485897.36345383,0.0,1.0
2019-01-03,19.77,20.44,19.72,20.36,2196883,18.5788253123339,19.2084567215025,18.5318378937392,19.133276851751,2337735.3616198,0.0,1.0
2019-01-04,19.97,20.325,19.83,20.17,1964148,18.7667749867126,19.1003856587347,18.6352102146475,18.9547246610912,2090078.64099035,0.0,1.0
2019-01-07,20.92,21.52,20.03,20.08,3272013,19.6595359400113,20.2233849631474,18.8231598890262,18.8701473076208,3481796.93401047,0.0,1.0
2019-01-08,20.94,21.46,20.35,21.37,2074118,19.6783309074492,20.1670000608338,19.1238793680321,20.0824227073634,2207099.32789873,0.0,1.0
2019-01-09,20.99,21.55,20.76,21.07,2842209,19.7253183260439,20.2515774143042,19.5091762005084,19.8004981957954,3024436.2054848,0.0,1.0
2019-01-10,19.26,19.58,18.53,19.52,3778320,18.0995536426682,18.4002731216741,17.413537331186,18.3438882193605,4020565.62480357,0.0,1.0
2019-01-11,20.11,20.32,19.25,19.33,2039661,18.8983397587776,19.0956869168753,18.0901561589493,18.1653360287007,2170433.12976468,0.0,1.0
2019-01-14,19.16,20.82,19.07,19.79,3550240,18.0055788054788,19.565561102822,17.9210014520084,18.5976202797717,3777862.35782111,0.0,1.0
2019-01-15,19.16,19.42,18.94,19.1,1820191,18.0055788054788,18.2499133821711,17.7988341636623,17.9491939031652,1936891.88982851,0.0,1.0
2019-01-16,19.38,19.8,19.1,19.17,1931140,18.2123234472954,18.6070177634907,17.9491939031652,18.0149762891978,2054954.34496897,0.0,1.0
2019-01-17,19.76,20.03,19.3,19.32,1709627,18.5694278286149,18.8231598890262,18.1371435775439,18.1559385449818,1819239.11882426,0.0,1.0
2019-01-18,20.72,20.74,19.69,19.86,1775312,19.4715862656327,19.4903812330705,18.5036454425824,18.6634026658043,1889135.48892134,0.0,1.0
2019-01-22,20.07,20.9,19.99,20.65,1783345,18.8607498239019,19.6407409725735,18.7855699541504,19.4058038796001,1897683.52182063,0.0,1.0
2019-01-23,20.08,20.36,19.68,20.2,1624215,18.8701473076208,19.133276851751,18.4942479588634,18.982917112248,1728350.9592333,0.0,1.0
2019-01-24,20.39,20.43,19.89,20.09,1426139,19.1614693029078,19.1990592377835,18.6915951169611,18.8795447913398,1517575.38789508,0.0,1.0
2019-01-25,21.27,21.28,20.35,20.49,1866593,19.9884478701741,19.997845353893,19.1238793680321,19.2554441400972,1986268.93733166,0.0,1.0
2019-01-28,21.5,21.71,21.0,21.09,1771222,20.2045899957096,20.4019371538072,19.7347158097628,19.8192931632332,1884783.26004569,0.0,1.0
2019-01-29,21.23,21.27,20.83,21.22,1585103,19.9508579352983,19.9884478701741,19.5749585865409,19.9414604515794,1686731.30745226,0.0,1.0
2019-01-30,21.59,21.65,21.04,21.55,1486496,20.28916734918,20.3455522514936,19.7723057446386,20.2515774143042,1581802.15519278,0.0,1.0
2019-01-31,21.67,21.77,21.34,21.41,1598107,20.3643472189314,20.4583220561208,20.0542302562066,20.1200126422391,1700569.05422462,0.0,1.0
2019-02-01,21.37,21.8129,21.01,21.8,1557081,20.0824227073634,20.498637261275,19.7441132934818,20.4865145072776,1656912.68702354,0.0,1.0
2019-02-04,21.92,22.0,21.14,21.44,1072125,20.5992843119048,20.6744641816563,19.8662805818279,20.148205093396,1140863.90789889,0.0,1.0
2019-02-05,22.24,22.41,21.82,22.0,1300275,20.9000037909107,21.0597610141326,20.5053094747155,20.6744641816563,1383641.66290613,0.0,1.0
2019-02-06,21.84,22.46,21.78,22.3,879258,20.5241044421533,21.1067484327273,20.4677195398397,20.9563886932243,935631.309717956,0.0,1.0
2019-02-07,21.91,22.08,21.53,21.75,1609034,20.5898868281859,20.7496440514078,20.2327824468664,20.4395270886829,1712196.63489069,0.0,1.0
2019-02-08,21.87,22.19,21.74,21.76,1065490,20.5522968933101,20.8530163723161,20.430129604964,20.4489245724019,1133803.50726565,0.0,1.0
2019-02-11,22.12,22.28,21.71,21.95,1211458,20.7872339862835,20.9375937257865,20.4019371538072,20.6274767630616,1289130.19296759,0.0,1.0
2019-02-12,21.98,22.67,21.95,22.1,1347262,20.6556692142184,21.3040955908249,20.6274767630616,20.7684390188456,1433641.21747341,0.0,1.0
2019-02-13,21.46,22.12,21.15,22.0,1554793,20.1670000608338,20.7872339862835,19.8756780655468,20.6744641816563,1654477.99272831,0.0,1.0
2019-02-14,21.01,21.35,20.76,21.07,2006017,19.7441132934818,20.0636277399255,19.5091762005084,19.8004981957954,2134632.05683255,0.0,1.0
2019-02-15,20.92,21.31,20.87,21.13,1667135,19.6595359400113,20.0260378050498,19.6125485214167,19.856883098109,1774022.75956164,0.0,1.0
2019-02-19,20.69,21.04,20.3,20.86,1533851,19.4433938144759,19.7723057446386,19.0768919494374,19.6031510376977,1632193.30394741,0.0,1.0
2019-02-20,20.53,20.95,20.37,20.59,1370819,19.2930340749729,19.6877283911682,19.1426743354699,19.3494189772865,1458708.56603665,0.0,1.0
2019-02-21,20.03,20.77,19.94,20.5,1709579,18.8231598890262,19.5185736842273,18.7385825355558,19.2648416238161,1819188.04132155,0.0,1.0
2019-02-22,20.63,20.7,19.95,20.27,1545876,19.3870089121622,19.4527912981948,18.7479800192747,19.0486994982806,1644989.28248768,0.0,1.0
2019-02-25,21.28,21.54,20.74,20.74,3032819,19.997845353893,20.2421799305853,19.4903812330705,19.4903812330705,3227267.09692433,0.0,1.0
2019-02-26,20.98,21.5199,20.955,21.28,1625105,19.715920842325,20.2232909883102,19.6924271330276,19.997845353893,1729298.02126246,0.0,1.0
2019-02-27,21.66,21.77,20.772,20.97,2115213,20.3549497352125,20.4583220561208,19.5204531809711,19.706523358606,2250829.11900994,0.0,1.0
2019-02-28,21.95,22.14,21.3168,21.62,1784090,20.6274767630616,20.8060289537214,20.0324280939787,20.3173598003368,1898476.28722708,0.0,1.0
2019-03-01,22.4,22.75,22.0,22.6,3270257,21.0503635304137,21.3792754605764,20.6744641816563,21.2383132047924,3479928.34870346,0.0,1.0
2019-03-04,21.59,22.47,21.42,22.38,2266550,20.28916734918,21.1161459164462,20.1294101259581,21.0315685629758,2411869.03621147,0.0,1.0
2019-03-05,21.35,21.76,21.12,21.59,3749380,20.0636277399255,20.4489245724019,19.84748561439,20.28916734918,3989770.14713578,0.0,1.0
2019-03-06,25.7,26.59,23.95,24.16,20632291,24.1515331576621,24.9879092086473,22.5069735068486,22.7043206649462,21955122.9000043,0.0,1.0
2019-03-07,25.76,26.5,25.34,25.75,6174979,24.3958677343544,25.0966807049842,23.9981090212943,24.3863972888054,6520262.39738955,0.2,1.0
2019-03-08,25.63,25.98,25.25,25.7,3250024,24.2727519422168,24.6042175364335,23.9128750113528,24.3390450610601,3431754.06391075,0.0,1.0
2019-03-11,26.64,26.75,25.64,25.87,4203301,25.2292669426709,25.3334418437104,24.2822223877658,24.500042635394,4438335.00570769,0.0,1.0
2019-03-12,26.71,26.895,26.2886,26.35,2313058,25.2955600615142,25.4707633041717,24.8964754860772,24.9546240217484,2442396.17663171,0.0,1.0
2019-03-13,26.73,27.1,26.685,26.81,2302819,25.3145009526123,25.6649074379272,25.2718839476416,25.3902645170047,2431584.64728288,0.0,1.0
2019-03-14,26.45,26.76,25.98,26.68,2044029,25.0493284772389,25.3429122892595,24.6042175364335,25.2671487248671,2158324.00853084,0.0,1.0
2019-03-15,26.39,26.67,26.05,26.44,1819574,24.9925058039446,25.257678279318,24.6705106552769,25.0398580316899,1921318.26383016,0.0,1.0
2019-03-18,26.29,26.65,26.03,26.45,1841516,24.8978013484541,25.2387373882199,24.6515697641788,25.0493284772389,1944487.18432746,0.0,1.0
2019-03-19,26.01,26.36,25.91,26.32,1380757,24.6326288730807,24.9640944672975,24.5379244175902,24.9262126851013,1457964.13996426,0.0,1.0
2019-03-20,25.49,26.18,25.3,26.12,1832358,24.1401657045301,24.7936264474145,23.9602272390981,24.7368037741202,1934817.10074737,0.0,1.0
2019-03-21,25.4,25.7,25.28,25.39,973575,24.0549316945886,24.3390450610601,23.941286348,24.0454612490396,1028013.93551922,0.0,1.0
2019-03-22,24.66,25.6,24.61,25.36,2346362,23.3541187239589,24.2443406055696,23.3067664962136,24.0170499123924,2477562.42074081,0.0,1.0
2019-03-25,24.85,25.77,24.43,24.58,3748697,23.5340571893908,24.4053381799035,23.1362984763307,23.2783551595664,3958311.12758554,0.0,1.0
2019-03-26,25.34,25.84,24.76,24.83,2374660,23.9981090212943,24.4716312987468,23.4488231794494,23.5151162982927,2507442.74670166,0.0,1.0
2019-03-27,26.27,26.39,25.25,25.38,2724696,24.878860457356,24.9925058039446,23.9128750113528,24.0359908034905,2877051.54513363,0.0,1.0
2019-03-28,26.82,26.84,26.19,26.54,1509100,25.3997349625538,25.4186758536519,24.8030968929636,25.1345624871804,1593483.63515091,0.0,1.0
2019-03-29,27.41,27.525,26.6832,26.86,2273339,25.9584912499478,26.0674013737619,25.2701792674428,25.43761674475,2400456.22798379,0.0,1.0
2019-04-01,27.27,27.55,26.59,27.51,2698504,25.8259050122611,26.0910774876345,25.1819147149256,26.0531957054383,2849394.97938459,0.0,1.0
2019-04-02,26.71,27.08,26.49,27.08,2106064,25.2955600615142,25.6459665468291,25.0872102594351,25.6459665468291,2223827.79045821,0.0,1.0
2019-04-03,26.24,27.1,26.155,26.77,2106756,24.8504491207089,25.6649074379272,24.7699503335419,25.3523827348085,2224558.48469684,0.0,1.0
2019-04-04,26.64,26.685,25.81,26.13,2153954,25.2292669426709,25.2718839476416,24.4432199620997,24.7462742196693,2274395.63307127,0.0,1.0
2019-04-05,25.88,26.76,25.8,26.59,2836839,24.509513080943,25.3429122892595,24.4337495165506,25.1819147149256,2995465.1925372,0.0,1.0
2019-04-08,25.09,26.0806,25.04,25.86,1866876,23.761347882568,24.699490218657,23.7139956548228,24.4905721898449,1971265.22752369,0.0,1.0
2019-04-09,24.74,25.1,24.69,24.9,1583089,23.4298822883513,23.7708183281171,23.382530060606,23.5814094171361,1671609.84327574,0.0,1.0
2019-04-10,25.5,25.63,24.82,24.82,2216610,24.1496361500791,24.2727519422168,23.5056458527437,23.5056458527437,2340555.13916365,0.0,1.0
2019-04-11,25.59,25.9175,25.32,25.5,2158629,24.2348701600206,24.545027251752,23.9791681301962,24.1496361500791,2279332.04284817,0.0,1.0
2019-04-12,26.46,26.665,25.61,25.61,2842681,25.058798922788,25.2529430565435,24.2538110511187,24.2538110511187,3001633.8569044,0.0,1.0
2019-04-15,26.9,27.07,26.46,26.49,2575868,25.4754985269462,25.6364961012801,25.058798922788,25.0872102594351,2719901.59983362,0.0,1.0
2019-04-16,27.12,27.31,26.89,27.0,1907682,25.6838483290253,25.8637867944573,25.4660280813971,25.5702029824367,2014352.95743951,0.0,1.0
2019-04-17,28.06,28.23,27.17,27.24,2242272,26.5740702106361,26.7350677849699,25.7312005567706,25.7974936756139,2367652.06915188,0.0,1.0
2019-04-18,28.14,28.26,27.73,28.0,1460408,26.6498337750285,26.7634791216171,26.2615455075174,26.5172475373418,1542068.94748093,0.0,1.0
2019-04-22,27.48,28.25,27.23,28.13,2224599,26.0247843687911,26.754008676068,25.7880232300649,26.6403633294794,2348990.85632039,0.0,1.0
2019-04-23,27.86,27.87,26.79,27.51,1923244,26.3846612996551,26.3941317452041,25.3713236259066,26.0531957054383,2030785.13047656,0.0,1.0
2019-04-24,28.39,28.48,27.75,27.94,1324587,26.8865949137547,26.9718289236962,26.2804863986155,26.4604248640475,1398653.30848429,0.0,1.0
2019-04-25,28.26,28.57,28.03,28.39,1223897,26.7634791216171,27.0570629336376,26.5456588739889,26.8865949137547,1292333.07309675,0.0,1.0
2019-04-26,28.97,29.02,27.98,28.14,1817774,27.4358807555997,27.4832329833449,26.4983066462437,26.6498337750285,1919417.61407648,0.0,1.0
2019-04-29,29.67,29.81,28.95,29.13,1850830,28.0988119440332,28.2313981817199,27.4169398645016,27.5874078843845,1954321.9908862,0.0,1.0
2019-04-30,29.89,30.38,29.47,29.67,2521624,28.3071617461123,28.7712135780158,27.9094030330522,28.0988119440332,2662624.46359008,0.0,1.0
2019-05-01,29.98,30.46,29.64,29.77,1807767,28.3923957560538,28.8469771424082,28.0704006073861,28.1935163995237,1908851.05736258,0.0,1.0
2019-05-02,29.82,30.28,29.56,29.88,1290003,28.240868627269,28.6765091225253,27.9946370429937,28.2976913005633,1362135.49121701,0.0,1.0
2019-05-03,30.48,30.63,29.93,30.06,1891742,28.8659180335063,29.0079747167421,28.3450435283085,28.4681593204462,1997521.64795419,0.0,1.0
2019-05-06,29.96,30.31,29.6,29.98,1508512,28.3734548649557,28.7049204591725,28.0325188251899,28.3923957560538,1592862.75623138,0.0,1.0
2019-05-07,29.04,30.0175,28.68,29.77,2096667,27.502173874443,28.4279099268627,27.1612378346772,28.1935163995237,2213905.34282749,0.0,1.0
2019-05-08,29.21,29.67,28.7,28.99,1150235,27.6631714487769,28.0988119440332,27.1801787257753,27.4548216466978,1214552.14967717,0.0,1.0
2019-05-09,28.46,28.73,27.72,27.8,1860592,26.9528880325981,27.2085900624225,26.2520750619683,26.3278386263608,1964629.8480503,0.0,1.0
2019-05-10,27.58,28.4,26.875,28.35,2438746,26.1194888242816,26.8960653593038,25.4518224130736,26.8487131315585,2575112.21343169,0.0,1.0
2019-05-13,26.09,27.14,25.78,27.01,2295677,24.7083924374731,25.7027892201234,24.4148086254525,25.5796734279858,2424043.29142691,0.0,1.0
2019-05-14,26.0,26.435,25.38,26.22,1903280,24.6231584275316,25.0351228089153,24.0359908034905,24.8315082296108,2009704.81287525,0.0,1.0
2019-05-15,25.92,26.04,25.015,25.63,1474608,24.5473948631392,24.6610402097278,23.6903195409502,24.2727519422168,1557062.96220438,0.0,1.0
2019-05-16,26.05,26.61,25.97,25.97,1501407,24.6705106552769,25.2008556060237,24.5947470908845,24.5947470908845,1585360.46928701,0.0,1.0
2019-05-17,26.07,26.78,25.54,25.74,2031303,24.689451546375,25.3618531803576,24.1875179322753,24.3769268432563,2144886.41477235,0.0,1.0
2019-05-20,26.14,26.24,25.64,25.88,2920232,24.7557446652183,24.8504491207089,24.2822223877658,24.509513080943,3083521.23970846,0.0,1.0
2019-05-21,25.88,26.33,25.46,26.11,2414789,24.509513080943,24.9356831306503,24.1117543678829,24.7273333285712,2549815.6211268,0.0,1.0
2019-05-22,24.32,25.78,24.11,25.52,2581119,23.0321235752911,24.4148086254525,22.8332442187611,24.1685770411772,2725446.21753171,0.0,1.0
2019-05-23,24.33,24.76,24.02,24.3,2418309,23.0415940208402,23.4488231794494,22.7480102088196,23.013182684193,2553532.44731176,0.0,1.0
2019-05-24,24.61,24.78,24.24,24.36,2233538,23.3067664962136,23.4677640705475,22.9563600108987,23.0700053574873,2358429.69418044,0.0,1.0
2019-05-28,25.01,25.74,24.72,24.82,6096867,23.6855843181756,24.3769268432563,23.4109413972532,23.5056458527437,6437782.64541227,0.0,1.0
2019-05-29,18.39,20.2,18.27,19.66,18134313,17.4161493647041,19.1303000090823,17.3025040181155,18.6188959494335,19148320.8536243,0.0,1.0
2019-05-30,17.5,18.0,16.92,17.96,9935397,16.5732797108386,17.0468019882911,16.0239938689937,17.0089202060949,10490949.9226211,0.0,1.0
2019-05-31,17.3,17.42,16.96,17.1,5251327,16.3838707998576,16.4975161464462,16.0618756511899,16.1944618888766,5544962.98278851,0.0,1.0
2019-06-03,17.01,17.64,16.76,17.3,4679146,16.1092278789351,16.7058659485253,15.8724667402089,16.3838707998576,4940787.60683975,0.0,1.0
2019-06-04,17.14,17.37,16.89,17.15,4198541,16.2323436710728,16.4501639187009,15.9955825323465,16.2418141166218,4433308.84302574,0.0,1.0
2019-06-05,16.4,17.48,16.27,17.35,4213168,15.531530700443,16.5543388197405,15.4084149083054,16.4312230276028,4448753.73410743,0.0,1.0
2019-06-06,15.76,16.28,15.32,16.2,3943243,15.1148310962848,15.6135437974313,14.692843426084,15.5368187664856,4111558.32864552,0.2,1.0
2019-06-07,15.63,15.86,15.53,15.86,3102736,14.9901529209982,15.2107373849668,14.8942466323162,15.2107373849668,3235174.71339916,0.0,1.0
2019-06-10,15.42,16.1,15.22,15.61,3039075,14.788749714766,15.4409124778036,14.5969371374019,14.9709716632618,3168796.37588359,0.0,1.0
2019-06-11,15.51,15.95,15.425,15.49,3042382,14.8750653745798,15.2970530447806,14.7935450292001,14.8558841168434,3172244.53350229,0.0,1.0
2019-06-12,15.23,15.78,15.0686,15.52,2279007,14.6065277662701,15.1340123540212,14.4517350163374,14.884656003448,2376285.25857815,0.0,1.0
2019-06-13,15.35,15.615,14.66,15.37,5494988,14.7216153126886,14.9757669776959,14.0598619207827,14.740796570425,5729538.77739898,0.0,1.0
2019-06-14,15.49,15.97,15.31,15.73,4210935,14.8558841168434,15.316234302517,14.6832527972158,15.0860592096802,4390676.62597382,0.0,1.0
2019-06-17,16.04,16.47,15.48,15.51,3966191,15.3833687045944,15.7957657459271,14.8462934879752,14.8750653745798,4135485.8523933,0.0,1.0
2019-06-18,15.75,16.6,15.71,16.14,3358215,15.1052404674166,15.9204439212137,15.0668779519438,15.4792749932764,3501558.70501318,0.0,1.0
2019-06-19,16.02,16.11,15.46,15.79,3348167,15.364187446858,15.4505031066718,14.8271122302388,15.1436029828894,3491081.81122647,0.0,1.0
2019-06-20,16.29,16.485,16.03,16.1,3229393,15.6231344262995,15.8101516892294,15.3737780757262,15.4409124778036,3367238.00324238,0.0,1.0
2019-06-21,16.2,16.415,15.955,16.23,2786457,15.5368187664856,15.743017287152,15.3018483592147,15.5655906530903,2905395.50460437,0.0,1.0
2019-06-24,16.12,16.43,16.0,16.2,2828824,15.46009373554,15.7574032304543,15.3450061891216,15.5368187664856,2949570.91852375,0.0,1.0
2019-06-25,15.36,16.22,15.25,16.19,3591536,14.7312059415568,15.556000024222,14.6257090240066,15.5272281376174,3744838.89362897,0.0,1.0
2019-06-26,15.82,15.975,15.39,15.47,3024393,15.172374869494,15.3210296169511,14.7599778281614,14.836702859107,3153487.68215583,0.0,1.0
2019-06-27,15.85,15.95,15.61,15.95,1715295,15.2011467560986,15.2970530447806,14.9709716632618,15.2970530447806,1788511.49760084,0.0,1.0
2019-06-28,16.04,16.3,15.85,15.94,3292135,15.3833687045944,15.6327250551677,15.2011467560986,15.2874624159124,3432658.1137088,0.0,1.0
2019-07-01,16.07,16.53,15.81,16.35,2519477,15.412140591199,15.8533095191363,15.1627842406258,15.6806781995087,2627019.59863514,0.0,1.0
2019-07-02,15.77,16.1,15.7,16.09,2673934,15.124421725153,15.4409124778036,15.0572873230756,15.4313218489354,2788069.51738668,0.0,1.0
2019-07-03,16.37,16.4,15.685,15.79,1456923,15.6998594572451,15.7286313438497,15.0429013797733,15.1436029828894,1519111.01974826,0.0,1.0
2019-07-05,17.15,17.17,16.26,16.31,3366959,16.4479285089647,16.4671097667011,15.5943625396949,15.6423156840359,3510675.9382209,0.0,1.0
2019-07-08,17.4,17.9285,17.07,17.32,3700155,16.6876942306698,17.1945589663542,16.3712034780191,16.6109691997242,3858094.24058556,0.0,1.0
2019-07-09,17.01,17.5,16.89,17.21,3717288,16.3136597048099,16.7836005193518,16.1985721583915,16.505472282174,3875958.55400594,0.0,1.0
2019-07-10,17.08,17.18,16.89,17.02,2604169,16.3807941068873,16.4767003955693,16.1985721583915,16.3232503336781,2715326.63372521,0.0,1.0
2019-07-11,17.36,17.9,17.01,17.71,3219315,16.649331715197,17.1672256740798,16.3136597048099,16.985003725584,3356729.82892087,0.0,1.0
2019-07-12,18.1,18.25,17.38,17.38,2523441,17.3590382514438,17.5028976844669,16.6685129729334,16.6685129729334,2631152.79996581,0.0,1.0
2019-07-15,18.19,18.42,17.98,18.16,2414592,17.4453539112577,17.6659383752263,17.2439507050254,17.416582024653,2517657.63557579,0.0,1.0
2019-07-16,18.43,18.685,18.16,18.21,1964582,17.6755290040945,17.9200900402336,17.416582024653,17.4645351689941,2048439.18683354,0.0,1.0
2019-07-17,18.52,18.605,18.01,18.46,1804870,17.7618446639083,17.843365009288,17.27272259163,17.7043008906991,1881909.96107073,0.0,1.0
2019-07-18,18.61,18.85,18.28,18.52,2141651,17.8481603237221,18.0783354165589,17.5316695710715,17.7618446639083,2233066.28734318,0.0,1.0
2019-07-19,18.6,18.96,18.51,18.62,1838832,17.8385696948539,18.1838323341091,17.7522540350401,17.8577509525903,1917321.61182557,0.0,1.0
2019-07-22,18.09,18.94,17.85,18.7,2456282,17.3494476225756,18.1646510763727,17.1192725297388,17.9344759835359,2561127.15209336,0.0,1.0
2019-07-23,18.17,18.32,17.86,18.18,1684397,17.4261726535212,17.5700320865443,17.128863158607,17.4357632823894,1756294.63213288,0.0,1.0
2019-07-24,18.22,18.46,17.8415,18.08,2070434,17.4741257978622,17.7043008906991,17.1111204952008,17.3398569937074,2158809.42579772,0.0,1.0
2019-07-25,17.91,18.35,17.58,18.16,2391293,17.176816302948,17.5988039731489,16.8603255502974,17.416582024653,2493364.12957095,0.0,1.0
2019-07-26,18.13,18.24,17.7402,17.95,1407351,17.3878101380484,17.4933070555987,17.013967424766,17.2151788184208,1467423.06405606,0.0,1.0
2019-07-29,18.86,18.9,18.06,18.2,1789239,18.0879260454271,18.1262885608999,17.320675735971,17.4549445401259,1865611.75975901,0.0,1.0
2019-07-30,18.78,18.8258,18.455,18.77,1676706,18.0112010144815,18.0551260946979,17.699505576265,18.0016103856133,1748275.3456964,0.0,1.0
2019-07-31,18.93,19.18,18.55,18.73,1944128,18.1550604475045,18.3948261692096,17.7906165505129,17.9632478701405,2027112.11821157,0.0,1.0
2019-08-01,16.81,19.13,16.55,18.95,4507000,16.1218471274459,18.3468730248685,15.8724907768727,18.1742417052409,4699379.01042501,0.0,1.0
2019-08-02,17.53,17.99,16.58,16.91,3052636,16.8123724059564,17.2535413338936,15.9012626634773,16.2177534161279,3182936.2202946,0.0,1.0
2019-08-05,16.81,17.2,16.03,16.98,4119020,16.1218471274459,16.4958816533057,15.3737780757262,16.2848878182053,4294838.28079006,0.0,1.0
2019-08-06,17.03,17.04,16.33,16.74,2892422,16.3328409625463,16.3424315914145,15.6614969417723,16.0547127253685,3015883.56691625,0.0,1.0
2019-08-07,16.98,17.19,16.58,16.74,1778405,16.2848878182053,16.4862910244375,15.9012626634773,16.0547127253685,1854315.31596071,0.0,1.0
2019-08-08,17.52,17.54,16.95,16.99,2703897,16.8027817770882,16.8219630348246,16.2561159316007,16.2944784470735,2819311.47285359,0.0,1.0
2019-08-09,16.57,17.47,16.455,17.42,2088879,15.8916720346091,16.7548286327472,15.7813798026248,16.7068754884062,2178041.74127304,0.0,1.0
2019-08-12,16.25,16.49,15.985,16.44,2167017,15.5847719108267,15.8149470036635,15.3306202458193,15.7669938593225,2259515.02219528,0.0,1.0
2019-08-13,16.73,17.88,15.98,16.23,4186981,16.0451220965003,17.1480444163434,15.3258249313852,15.5655906530903,4365700.16162598,0.0,1.0
2019-08-14,15.61,16.11,15.48,16.11,3056842,14.9709716632618,15.4505031066718,14.8462934879752,15.4505031066718,3187321.7512726,0.0,1.0
2019-08-15,15.17,15.76,15.0,15.67,2270814,14.5489839930609,15.1148310962848,14.3859433023015,15.028515436471,2367742.54452613,0.0,1.0
2019-08-16,15.63,15.82,15.28,15.3,2805156,14.9901529209982,15.172374869494,14.6544809106112,14.6736621683476,2924892.66194093,0.0,1.0
2019-08-19,15.79,16.14,15.56,15.9,2194663,15.1436029828894,15.4792749932764,14.9230185189208,15.2490999004396,2288341.07769168,0.0,1.0
2019-08-20,15.66,15.765,15.21,15.6,3111942,15.0189248076028,15.1196264107189,14.5873465085337,14.9613810343936,3244773.66684269,0.0,1.0
2019-08-21,16.59,16.68,15.85,15.95,3158158,15.9108532923455,15.9971689521593,15.2011467560986,15.2970530447806,3292962.37337604,0.0,1.0
2019-08-22,17.0,17.04,16.535,16.61,3122840,16.3040690759417,16.3424315914145,15.8581048335704,15.9300345500819,3256136.84244856,0.0,1.0
2019-08-23,16.43,16.93,16.18,16.71,2937527,15.7574032304543,16.2369346738643,15.5176375087492,16.0259408387639,3062913.85097775,0.0,1.0
2019-08-26,16.87,16.88,16.42,16.52,1811663,16.1793909006551,16.1889815295233,15.7478126015861,15.8437188902681,1888992.9168324,0.0,1.0
2019-08-27,16.57,17.01,16.455,16.99,1922092,15.8916720346091,16.3136597048099,15.7813798026248,16.2944784470735,2004135.5227215,0.0,1.0
2019-08-28,17.02,17.21,16.45,16.55,2618613,16.3232503336781,16.505472282174,15.7765844881907,15.8724907768727,2730387.16854362,0.0,1.0
2019-08-29,14.45,15.48,14.1825,14.715,14182500,13.8584587145505,14.8462934879752,13.6019093923261,14.1126103795578,14787872.8234641,0.0,1.0
2019-08-30,14.62,15.49,14.55,14.71,5847649,14.0214994053099,14.8558841168434,13.9543650032325,14.1078150651237,6097252.93342196,0.0,1.0
2019-09-03,13.84,14.39,13.58,14.38,7060843,13.2734303535902,13.8009149413413,13.024074003017,13.7913243124731,7362231.5043502,0.0,1.0
2019-09-04,14.71,14.82,13.68,13.86,4205507,14.1078150651237,14.2133119826739,13.119980291699,13.2926116113266,4385016.93454525,0.0,1.0
2019-09-05,15.42,15.56,14.73,14.75,3928237,14.98056229213,15.116572585314,14.3102258471514,14.3296558890348,4043467.35181109,0.2,1.0
2019-09-06,14.65,15.59,14.58,15.48,2915089,14.2325056796177,15.1457176481392,14.1645005330256,15.0388524177803,3000599.81083718,0.0,1.0
2019-09-09,16.17,16.23,14.76,14.8,4027519,15.7091888627589,15.7674789884092,14.3393709099766,14.3782309937434,4145661.67603911,0.0,1.0
2019-09-10,16.59,16.6,15.95,16.02,2559397,16.1172197423111,16.1269347632528,15.4954584020411,15.5634635486331,2634473.99172281,0.0,1.0
2019-09-11,17.16,17.3,16.1,16.6,3176146,16.670975935989,16.8069862291731,15.6411837161669,16.1269347632528,3269314.62016814,0.0,1.0
2019-09-12,17.05,17.32,16.51,16.86,2329327,16.5641107056301,16.8264162710565,16.0394995747773,16.3795253077375,2397655.15069281,0.0,1.0
2019-09-13,17.71,17.785,16.9,16.92,2826315,17.2053020877835,17.2781647448464,16.4183853915043,16.4378154333878,2909221.72680365,0.0,1.0
2019-09-16,16.18,17.44,16.08,17.39,4219162,15.7189038837006,16.9429965223571,15.6217536742834,16.8944214176485,4342926.30485432,0.0,1.0
2019-09-17,16.24,16.41,15.69,16.15,1902743,15.7771940093509,15.9423493653601,15.2428678575564,15.6897588208754,1958557.79561852,0.0,1.0
2019-09-18,16.14,16.186,15.79,16.17,2197791,15.6800437999337,15.7247328962656,15.3400180669736,15.7091888627589,2262260.69216401,0.0,1.0
2019-09-19,15.99,16.232,15.81,16.2,1791929,15.5343184858079,15.7694219925975,15.359448108857,15.738333925584,1844493.19332401,0.0,1.0
2019-09-20,15.72,16.22,15.71,16.04,2704809,15.2720129203815,15.7577639674675,15.2622978994398,15.5828935905165,2784151.48688454,0.0,1.0
2019-09-23,15.9,16.02,15.48,15.65,1722212,15.4468832973325,15.5634635486331,15.0388524177803,15.2040077737895,1772731.12464886,0.0,1.0
2019-09-24,15.38,16.18,15.36,16.09,2344865,14.9417022083631,15.7189038837006,14.9222721664797,15.6314686952251,2413648.94020003,0.0,1.0
2019-09-25,15.71,15.92,15.39,15.5,1765090,15.2622978994398,15.4663133392159,14.9514172293048,15.0582824596637,1816866.90187182,0.0,1.0
2019-09-26,15.38,15.76,15.17,15.61,1448603,14.9417022083631,15.3108730041484,14.737686768587,15.1651476900226,1491096.11671486,0.0,1.0
2019-09-27,15.49,15.81,15.23,15.38,2123083,15.048567438722,15.359448108857,14.7959768942373,14.9417022083631,2185361.21819665,0.0,1.0
2019-09-30,15.6,15.72,15.26,15.52,2710092,15.1554326690809,15.2720129203815,14.8251219570625,15.0777125015472,2789589.45766369,0.0,1.0
2019-10-01,15.13,15.92,15.11,15.72,2054765,14.6988266848202,15.4663133392159,14.6793966429367,15.2720129203815,2115039.18759079,0.0,1.0
2019-10-02,14.51,15.0,14.5,14.96,2063772,14.0964953864336,14.5725314125778,14.0867803654919,14.5336713288109,2124310.39766233,0.0,1.0
2019-10-03,14.72,14.76,14.01,14.42,2432777,14.3005108262097,14.3393709099766,13.6107443393477,14.0090601979581,2504139.73844677,0.0,1.0
2019-10-04,14.37,14.7973,14.315,14.76,1612842,13.9604850932495,14.3756079380892,13.9070524780701,14.3393709099766,1660152.88044732,0.0,1.0
2019-10-07,14.31,14.52,14.18,14.39,2052783,13.9021949675992,14.1062104073753,13.7758996953569,13.979915135133,2112999.04788149,0.0,1.0
2019-10-08,14.07,14.23,13.88,14.1,2610047,13.669034464998,13.8244748000655,13.4844490671053,13.6981795278231,2686609.75170095,0.0,1.0
2019-10-09,14.55,14.76,13.9767,14.13,3518305,14.1353554702005,14.3393709099766,13.5783933196118,13.7273245906483,3621510.46416337,0.0,1.0
2019-10-10,14.61,15.02,14.54,14.56,2055006,14.1936455958508,14.5919614544612,14.1256404492588,14.1450704911422,2115287.25705091,0.0,1.0
2019-10-11,15.22,15.5565,14.96,14.96,3042515,14.7862618732956,15.1131723279844,14.5336713288109,14.5336713288109,3131763.70720391,0.0,1.0
2019-10-14,15.16,15.265,14.7,15.12,2090620,14.7279717476453,14.8299794675334,14.2810807843263,14.6891116638784,2151945.95311925,0.0,1.0
2019-10-15,15.32,15.66,15.02,15.22,1868455,14.8834120827128,15.2137227947312,14.5919614544612,14.7862618732956,1923263.99624773,0.0,1.0
2019-10-16,15.76,15.87,15.29,15.3,2186728,15.3108730041484,15.4177382345073,14.8542670198876,14.8639820408294,2250873.17167757,0.0,1.0
2019-10-17,16.13,16.14,15.78,15.86,1506921,15.670328778992,15.6800437999337,15.3303030460319,15.4080232135656,1551124.8087268,0.0,1.0
2019-10-18,15.92,16.02,15.49,15.53,2290443,15.4663133392159,15.5634635486331,15.048567438722,15.0874275224889,2357630.53290427,0.0,1.0
2019-10-21,16.15,16.59,16.125,16.15,1995580,15.6897588208754,16.1172197423111,15.6654712685211,15.6897588208754,2054118.06312277,0.0,1.0
2019-10-22,16.34,16.43,15.86,16.17,1553787,15.8743442187681,15.9617794072436,15.4080232135656,15.7091888627589,1599365.569381,0.0,1.0
2019-10-23,16.25,16.47,16.12,16.47,1187035,15.7869090302926,16.0006394910104,15.6606137580503,16.0006394910104,1221855.31778177,0.0,1.0
2019-10-24,16.28,16.335,15.7189,16.26,1171434,15.8160540931178,15.8694867082972,15.270944268078,15.7966240512343,1205796.68024141,0.0,1.0
2019-10-25,16.85,16.86,16.04,16.05,1802646,16.3698102867957,16.3795253077375,15.5828935905165,15.5926086114583,1855524.5642951,0.0,1.0
2019-10-28,17.34,17.36,16.62,16.92,3830470,16.8458463129399,16.8652763548234,16.1463648051362,16.4378154333878,3942832.46838006,0.0,1.0
2019-10-29,17.44,17.5518,17.115,17.34,1628242,16.9429965223571,17.0516104564855,16.6272583417513,16.8458463129399,1676004.62188193,0.0,1.0
2019-10-30,16.76,17.56,16.61,17.44,1558566,16.2823750983203,17.0595767736578,16.1366497841945,16.9429965223571,1604284.75589502,0.0,1.0
2019-10-31,16.19,16.7,16.04,16.7,1933394,15.7286189046423,16.22408497267,15.5828935905165,16.22408497267,1990107.9077427,0.0,1.0
2019-11-01,17.02,17.175,16.25,16.36,1658751,16.534965642805,16.6855484674016,15.7869090302926,15.8937742606515,1707408.56859807,0.0,1.0
2019-11-04,17.51,17.55,16.96,17.18,2027391,17.0110016689492,17.049861752716,16.4766755171546,16.6904059778725,2086862.20252384,0.0,1.0
2019-11-05,18.01,18.08,17.6,17.68,2155468,17.4967527160351,17.5647578626271,17.0984368574246,17.1761570249584,2218696.19523302,0.0,1.0
2019-11-06,17.83,18.06,17.67,17.98,1833159,17.3218823390842,17.5453278207437,17.1664420040167,17.4676076532099,1886932.62834667,0.0,1.0
2019-11-07,18.12,18.29,17.971,18.14,1651747,17.603617946394,17.7687733024032,17.4588641343624,17.6230479882774,1700199.11424691,0.0,1.0
2019-11-08,17.68,18.05,17.3,17.95,1351170,17.1761570249584,17.535612799802,16.8069862291731,17.4384625903848,1390805.03079284,0.0,1.0
2019-11-11,17.88,17.89,17.3,17.5,1276116,17.3704574437927,17.3801724647345,16.8069862291731,17.0012866480074,1313549.40731015,0.0,1.0
2019-11-12,17.76,18.13,17.6094,17.88,1873947,17.2538771924921,17.6133329673357,17.1075689771098,17.3704574437927,1928917.09780351,0.0,1.0
2019-11-13,17.99,17.99,17.33,17.63,1923253,17.4773226741517,17.4773226741517,16.8361312919982,17.1275819202498,1979669.43307461,0.0,1.0
2019-11-14,17.95,18.28,17.81,17.86,1354360,17.4384625903848,17.7590582814615,17.3024522972007,17.3510274019093,1394088.6058043,0.0,1.0
2019-11-15,18.45,18.5,17.885,18.09,1639314,17.9242136374707,17.9727887421793,17.3753149542636,17.5744728835688,1687401.4063731,0.0,1.0
2019-11-18,17.08,18.39,16.91,18.39,3390337,16.5932557684553,17.8659235118204,16.428100412446,17.8659235118204,3489788.66884486,0.0,1.0
2019-11-19,16.8,17.12,16.41,16.7,3021342,16.3212351820871,16.6321158522221,15.9423493653601,16.22408497267,3109969.62139903,0.0,1.0
2019-11-20,15.93,16.5,15.65,16.46,3281942,15.4760283601576,16.0297845538356,15.2040077737895,15.9909244700687,3378214.02515623,0.0,1.0
2019-11-21,15.76,16.18,15.65,15.99,2474526,15.3108730041484,15.7189038837006,15.2040077737895,15.5343184858079,2547113.39774248,0.0,1.0
2019-11-22,15.93,16.15,15.69,15.81,3260879,15.4760283601576,15.6897588208754,15.2428678575564,15.359448108857,3356533.16607589,0.0,1.0
2019-11-25,16.33,16.35,15.845,16.14,3504310,15.8646291978264,15.8840592397098,15.393450682153,15.6800437999337,3607104.9368012,0.0,1.0
2019-11-26,15.91,16.53,15.02,15.77,8534053,15.4565983182742,16.0589296166607,14.5919614544612,15.3205880250901,8784389.71073424,0.0,1.0
2019-11-27,16.74,16.79,16.0,16.08,3444254,16.2629450564368,16.3115201611454,15.5440335067497,15.6217536742834,3545287.26254164,0.0,1.0
2019-11-29,15.97,16.59,15.78,16.51,2975134,15.5148884439245,16.1172197423111,15.3303030460319,16.0394995747773,3062406.1624243,0.0,1.0
2019-12-02,16.43,16.58,15.8,16.01,3558470,15.9617794072436,16.1075047213693,15.3497330879153,15.5537485276914,3662853.65862579,0.0,1.0
2019-12-03,16.46,16.64,15.97,16.17,2048252,15.9909244700687,16.1657948470197,15.5148884439245,15.7091888627589,2108335.13616459,0.0,1.0
2019-12-04,16.99,17.02,16.51,16.55,2348314,16.5058205799798,16.534965642805,16.0394995747773,16.0783596585442,2417199.11268106,0.0,1.0
2019-12-05,16.68,17.06,16.61,16.98,1868419,16.3989553496209,16.7725526537489,16.3301347935973,16.693900589722,1900439.89117395,0.2,1.0
2019-12-06,16.9,17.15,16.82,16.93,1949553,16.615248525695,16.8610362257793,16.5365964616681,16.6447430497051,1982964.36246787,0.0,1.0
2019-12-09,17.37,17.52,16.62,16.87,1868827,17.0773294018534,17.224802021904,16.3399663016007,16.5857540016849,1900854.88346187,0.0,1.0
2019-12-10,17.79,17.83,17.29,17.29,1951206,17.4902527379949,17.5295787700084,16.9986773378265,16.9986773378265,1984645.69151671,0.0,1.0
2019-12-11,16.65,17.15,16.44,17.11,3939123,16.3694608256108,16.8610362257793,16.16299915754,16.8217101937658,4006631.53470437,0.0,1.0
2019-12-12,17.34,17.6,16.5351,16.68,3652806,17.0478348778433,17.3034540859309,16.2564967986521,16.3989553496209,3715407.64524422,0.0,1.0
2019-12-13,16.76,17.45,16.66,17.45,2725556,16.4776074136479,17.1559814658804,16.3792923336142,17.1559814658804,2772266.47129391,0.0,1.0
2019-12-16,16.81,17.13,16.79,16.9,1829412,16.5267649536647,16.8413732097725,16.507101937658,16.615248525695,1860764.3907455,0.0,1.0
2019-12-17,16.84,16.955,16.51,16.83,1843905,16.5562594776748,16.6693218197136,16.2318197135636,16.5464279696714,1875505.77120823,0.0,1.0
2019-12-18,17.2,17.32,16.95,17.0,1641999,16.9101937657961,17.0281718618366,16.6644060657119,16.7135636057287,1670139.51413882,0.0,1.0
2019-12-19,17.09,17.34,17.03,17.21,1474261,16.8020471777591,17.0478348778433,16.7430581297388,16.9200252737995,1499526.82690659,0.0,1.0
2019-12-20,16.58,17.115,16.56,17.1,2785171,16.3006402695872,16.8266259477675,16.2809772535805,16.8118786857624,2832903.15081405,0.0,1.0
2019-12-23,16.67,16.78,16.38,16.7,1329102,16.3891238416175,16.4972704296546,16.1040101095198,16.4186183656276,1351880.09768638,0.0,1.0
2019-12-24,16.95,17.01,16.72,16.8,675563,16.6644060657119,16.7233951137321,16.4382813816344,16.5169334456613,687140.772065123,0.0,1.0
2019-12-26,17.4,17.45,17.0,17.03,1241884,17.1068239258635,17.1559814658804,16.7135636057287,16.7430581297388,1263167.35904028,0.0,1.0
2019-12-27,17.25,17.61,17.11,17.45,1119283,16.959351305813,17.3132855939343,16.8217101937658,17.1559814658804,1138465.22793487,0.0,1.0
2019-12-30,17.07,17.43,17.01,17.31,1189895,16.7823841617523,17.1363184498736,16.7233951137321,17.0183403538332,1210287.37360754,0.0,1.0
2019-12-31,17.29,17.37,16.78,17.01,1619060,16.9986773378265,17.0773294018534,16.4972704296546,16.7233951137321,1646807.38646101,0.0,1.0
2020-01-02,17.48,17.5,17.09,17.4,1352214,17.1854759898905,17.2051390058972,16.8020471777591,17.1068239258635,1375388.19023136,0.0,1.0
2020-01-03,17.38,17.58,17.12,17.24,1185466,17.0871609098568,17.2837910699242,16.8315417017692,16.9495197978096,1205782.46958012,0.0,1.0
2020-01-06,17.26,17.5,17.1,17.27,1579727,16.9691828138163,17.2051390058972,16.8118786857624,16.9790143218197,1606800.29905742,0.0,1.0
2020-01-07,17.75,18.24,17.3,17.4,2682993,17.4509267059815,17.9326705981466,17.0085088458298,17.1068239258635,2728974.02827763,0.0,1.0
2020-01-08,18.05,18.3,17.5,17.95,2529145,17.7458719460826,17.9916596461668,17.2051390058972,17.6475568660489,2572489.3873179,0.0,1.0
2020-01-09,17.35,18.07,16.985,18.07,3163474,17.0576663858467,17.7655349620893,16.6988163437237,17.7655349620893,3217689.49271636,0.0,1.0
2020-01-10,17.28,17.79,17.2,17.26,1894718,16.9888458298231,17.4902527379949,16.9101937657961,16.9691828138163,1927189.60239931,0.0,1.0
2020-01-13,17.99,18.48,17.68,17.8,3799925,17.6868828980623,18.1686267902275,17.3821061499579,17.5000842459983,3865047.96486719,0.0,1.0
2020-01-14,18.32,18.36,17.9,18.26,1552580,18.0113226621735,18.050648694187,17.598399326032,17.9523336141533,1579188.05484148,0.0,1.0
2020-01-15,18.46,18.665,18.3,18.32,1772529,18.1489637742207,18.3505096882898,17.9916596461668,18.0113226621735,1802906.53213368,0.0,1.0
2020-01-16,18.29,18.83,18.09,18.59,1480763,17.9818281381634,18.5127295703454,17.785197978096,18.2767733782645,1506140.25792631,0.0,1.0
2020-01-17,17.79,18.38,17.71,18.38,1742345,17.4902527379949,18.0703117101938,17.411600673968,18.0703117101938,1772205.23993145,0.0,1.0
2020-01-21,17.21,17.82,17.13,17.76,1766277,16.9200252737995,17.5197472620051,16.8413732097725,17.4607582139848,1796547.38560411,0.0,1.0
2020-01-22,17.46,17.585,17.16,17.3,1579300,17.1658129738837,17.2887068239259,16.8708677337826,17.0085088458298,1606365.98114825,0.0,1.0
2020-01-23,17.24,17.41,16.98,17.41,1369415,16.9495197978096,17.1166554338669,16.693900589722,17.1166554338669,1392883.98029135,0.0,1.0
2020-01-24,16.78,17.305,16.48,17.3,1640186,16.4972704296546,17.0134245998315,16.2023251895535,17.0085088458298,1668295.44301628,0.0,1.0
2020-01-27,16.6,17.06,16.39,16.44,2389434,16.3203032855939,16.7725526537489,16.1138416175232,16.16299915754,2430384.02570695,0.0,1.0
2020-01-28,17.09,17.2177,16.65,16.69,1264424,16.8020471777591,16.9275955349621,16.3694608256108,16.4087868576243,1286093.6486718,0.0,1.0
2020-01-29,16.93,17.39,16.92,17.18,1122402,16.6447430497051,17.0969924178602,16.6349115417018,16.8905307497894,1141637.68123394,0.0,1.0
2020-01-30,16.65,16.8631,16.46,16.58,1504979,16.3694608256108,16.5789702611626,16.1826621735468,16.3006402695872,1530771.27077978,0.0,1.0
2020-01-31,16.36,17.15,16.15,16.63,3047485,16.0843470935131,16.8610362257793,15.8778854254423,16.349797809604,3099712.67780633,0.0,1.0
2020-02-03,16.37,16.8,16.31,16.66,2678860,16.0941786015164,16.5169334456613,16.0351895534962,16.3792923336142,2724770.19708655,0.0,1.0
2020-02-04,16.12,16.73,16.09,16.65,3187663,15.8483909014322,16.4481128896377,15.8188963774221,16.3694608256108,3242293.0428449,0.0,1.0
2020-02-05,16.92,16.98,16.28,16.37,2771977,16.6349115417018,16.693900589722,16.0056950294861,16.0941786015164,2819483.03256212,0.0,1.0
2020-02-06,16.99,17.24,16.78,17.09,1234012,16.7037320977254,16.9495197978096,16.4972704296546,16.8020471777591,1255160.44901456,0.0,1.0
2020-02-07,16.61,16.99,16.37,16.94,1254625,16.3301347935973,16.7037320977254,16.0941786015164,16.6545745577085,1276126.71379606,0.0,1.0
2020-02-10,16.85,16.955,16.4804,16.65,1047233,16.5660909856782,16.6693218197136,16.2027184498736,16.3694608256108,1065180.43787489,0.0,1.0
2020-02-11,17.14,17.26,16.57,16.92,1064776,16.8512047177759,16.9691828138163,16.2908087615838,16.6349115417018,1083024.0891174,0.0,1.0
2020-02-12,17.3,17.44,16.99,17.26,1241661,17.0085088458298,17.146149957877,16.7037320977254,16.9691828138163,1262940.53727507,0.0,1.0
2020-02-13,17.16,17.295,16.84,17.16,891578,16.8708677337826,17.0035930918281,16.5562594776748,16.8708677337826,906857.828620397,0.0,1.0
2020-02-14,17.34,17.395,17.03,17.1,1134202,17.0478348778433,17.1019081718618,16.7430581297388,16.8118786857624,1153639.90916881,0.0,1.0
2020-02-18,16.88,17.37,16.55,17.25,1689719,16.5955855096883,17.0773294018534,16.2711457455771,16.959351305813,1718677.33761782,0.0,1.0
2020-02-19,16.85,16.92,16.52,16.72,1277252,16.5660909856782,16.6349115417018,16.241651221567,16.4382813816344,1299141.49443016,0.0,1.0
2020-02-20,17.05,17.56,16.77,16.9,1815356,16.7627211457456,17.2641280539174,16.4874389216512,16.615248525695,1846467.49957155,0.0,1.0
2020-02-21,16.4,17.05,16.31,17.05,1882394,16.1236731255265,16.7627211457456,16.0351895534962,16.7627211457456,1914654.3941731,0.0,1.0
2020-02-24,15.38,15.87,15.32,15.85,2554315,15.1208593091828,15.6026032013479,15.0618702611626,15.5829401853412,2598090.74978578,0.0,1.0
2020-02-25,14.49,15.6499,14.1399,15.52,3114225,14.2458550968829,15.3862117101938,13.9016540016849,15.25850042123,3167596.46529563,0.0,1.0
2020-02-26,13.7,14.795,13.62,14.7,3268257,13.4691659646167,14.5457160909857,13.3905139005897,14.4523167649537,3324268.2596401,0.0,1.0
2020-02-27,13.18,13.83,12.79,13.26,5397599,12.9579275484414,13.5969755686605,12.57449873631,13.0365796124684,5490102.83890319,0.0,1.0
2020-02-28,13.13,13.3,12.67,12.72,3718285,12.9087700084246,13.0759056444819,12.4565206402696,12.5056781802864,3782008.82176521,0.0,1.0
2020-03-02,12.91,13.35,12.55,13.26,2289896,12.6924768323505,13.1250631844987,12.3385425442291,13.0365796124684,2329140.14738645,0.0,1.0
2020-03-03,12.69,13.65,12.53,12.99,4781345,12.4761836562763,13.4200084245998,12.3188795282224,12.7711288963774,4863287.50214226,0.0,1.0
2020-03-04,13.83,14.02,12.95,13.43,4906039,13.5969755686605,13.7837742207245,12.7318028643639,13.2037152485257,4990118.50299914,0.0,1.0
2020-03-05,11.67,13.3,11.6,13.29,6830383,11.67,13.3,11.6,13.29,6830383,0.2,1.0
2020-03-06,11.3,11.75,11.02,11.11,3162624,11.3,11.75,11.02,11.11,3162624,0.0,1.0
2020-03-09,10.41,11.18,10.01,10.07,2949846,10.41,11.18,10.01,10.07,2949846,0.0,1.0
2020-03-10,11.49,11.59,10.61,10.96,4742416,11.49,11.59,10.61,10.96,4742416,0.0,1.0
2020-03-11,10.86,11.54,10.755,11.48,5807298,10.86,11.54,10.755,11.48,5807298,0.0,1.0
2020-03-12,10.07,11.12,9.98,10.22,5238760,10.07,11.12,9.98,10.22,5238760,0.0,1.0
2020-03-13,11.28,11.33,10.3227,10.8,4965288,11.28,11.33,10.3227,10.8,4965288,0.0,1.0
2020-03-16,9.8,10.48,9.215,9.78,4336407,9.8,10.48,9.215,9.78,4336407,0.0,1.0
2020-03-17,9.48,10.09,8.59,9.83,4286442,9.48,10.09,8.59,9.83,4286442,0.0,1.0
2020-03-18,8.04,9.2223,7.42,8.6,3838783,8.04,9.2223,7.42,8.6,3838783,0.0,1.0
2020-03-19,9.13,9.22,7.505,7.92,2434564,9.13,9.22,7.505,7.92,2434564,0.0,1.0
2020-03-20,8.69,9.69,8.57,9.37,3403873,8.69,9.69,8.57,9.37,3403873,0.0,1.0
2020-03-23,8.22,8.93,8.08,8.59,2884946,8.22,8.93,8.08,8.59,2884946,0.0,1.0
2020-03-24,9.14,9.53,8.69,9.01,3859993,9.14,9.53,8.69,9.01,3859993,0.0,1.0
2020-03-25,9.47,9.685,8.785,9.19,3872642,9.47,9.685,8.785,9.19,3872642,0.0,1.0
2020-03-26,10.0,10.62,9.1,9.71,5050439,10.0,10.62,9.1,9.71,5050439,0.0,1.0
2020-03-27,9.91,10.1,9.0,9.4,3034780,9.91,10.1,9.0,9.4,3034780,0.0,1.0
2020-03-30,9.31,9.8,9.14,9.8,1588837,9.31,9.8,9.14,9.8,1588837,0.0,1.0
2020-03-31,9.09,9.585,8.76,9.31,2346424,9.09,9.585,8.76,9.31,2346424,0.0,1.0
2020-04-01,8.17,8.49,8.03,8.47,2383035,8.17,8.49,8.03,8.47,2383035,0.0,1.0
2020-04-02,7.97,8.46,7.415,8.05,2708854,7.97,8.46,7.415,8.05,2708854,0.0,1.0
2020-04-03,8.06,8.17,7.67,8.02,2067640,8.06,8.17,7.67,8.02,2067640,0.0,1.0
2020-04-06,9.52,9.59,8.61,8.64,3062779,9.52,9.59,8.61,8.64,3062779,0.0,1.0
2020-04-07,10.09,10.83,9.95,10.38,3432124,10.09,10.83,9.95,10.38,3432124,0.0,1.0
2020-04-08,10.61,10.86,10.04,10.17,1774664,10.61,10.86,10.04,10.17,1774664,0.0,1.0
2020-04-09,11.37,11.915,11.01,11.18,2710410,11.37,11.915,11.01,11.18,2710410,0.0,1.0
2020-04-13,11.0,11.35,10.83,11.35,2987411,11.0,11.35,10.83,11.35,2987411,0.0,1.0
2020-04-14,11.1,11.71,11.08,11.38,2148992,11.1,11.71,11.08,11.38,2148992,0.0,1.0
2020-04-15,10.16,10.38,9.87,10.28,1633914,10.16,10.38,9.87,10.28,1633914,0.0,1.0
2020-04-16,10.1,10.38,9.91,10.16,1150870,10.1,10.38,9.91,10.16,1150870,0.0,1.0
2020-04-17,11.07,11.32,10.64,11.0,2352912,11.07,11.32,10.64,11.0,2352912,0.0,1.0
2020-04-20,10.3,11.05,10.25,10.52,2103900,10.3,11.05,10.25,10.52,2103900,0.0,1.0
2020-04-21,9.76,9.98,9.37,9.7,2080571,9.76,9.98,9.37,9.7,2080571,0.0,1.0
2020-04-22,9.15,9.9342,9.01,9.9,3087729,9.15,9.9342,9.01,9.9,3087729,0.0,1.0
2020-04-23,9.04,9.52,9.01,9.06,2299557,9.04,9.52,9.01,9.06,2299557,0.0,1.0
2020-04-24,9.1,9.27,8.795,9.13,1632472,9.1,9.27,8.795,9.13,1632472,0.0,1.0
2020-04-27,10.61,10.7,9.12,9.21,2948990,10.61,10.7,9.12,9.21,2948990,0.0,1.0
2020-04-28,11.18,11.42,10.495,11.2,3085367,11.18,11.42,10.495,11.2,3085367,0.0,1.0
2020-04-29,11.38,11.97,11.37,11.9,2570151,11.38,11.97,11.37,11.9,2570151,0.0,1.0
2020-04-30,10.58,10.99,10.51,10.86,2031192,10.58,10.99,10.51,10.86,2031192,0.0,1.0
2020-05-01,10.1,10.37,9.72,10.22,1729852,10.1,10.37,9.72,10.22,1729852,0.0,1.0
2020-05-04,9.75,10.22,9.51,9.8,1891378,9.75,10.22,9.51,9.8,1891378,0.0,1.0
2020-05-05,9.55,10.255,9.515,10.0,2333571,9.55,10.255,9.515,10.0,2333571,0.0,1.0
2020-05-06,9.59,9.82,9.34,9.76,2047444,9.59,9.82,9.34,9.76,2047444,0.0,1.0
2020-05-07,10.16,10.645,9.76,9.8,1793535,10.16,10.645,9.76,9.8,1793535,0.0,1.0
2020-05-08,10.59,10.66,10.375,10.46,1769919,10.59,10.66,10.375,10.46,1769919,0.0,1.0
2020-05-11,11.14,11.31,10.19,10.34,3202827,11.14,11.31,10.19,10.34,3202827,0.0,1.0
2020-05-12,11.01,11.41,10.94,11.2,4505323,11.01,11.41,10.94,11.2,4505323,0.0,1.0
2020-05-13,10.49,11.0766,10.255,10.7,3709703,10.49,11.0766,10.255,10.7,3709703,0.0,1.0
2020-05-14,10.52,10.915,9.915,10.18,3076474,10.52,10.915,9.915,10.18,3076474,0.0,1.0
2020-05-15,11.14,11.34,10.26,10.41,1969711,11.14,11.34,10.26,10.41,1969711,0.0,1.0
2020-05-18,11.86,12.3,11.645,11.97,2713065,11.86,12.3,11.645,11.97,2713065,0.0,1.0
2020-05-19,11.65,12.07,11.43,11.74,2190277,11.65,12.07,11.43,11.74,2190277,0.0,1.0
2020-05-20,11.36,11.8878,11.25,11.83,2595460,11.36,11.8878,11.25,11.83,2595460,0.0,1.0
2020-05-21,12.03,12.39,11.37,11.39,3540603,12.03,12.39,11.37,11.39,3540603,0.0,1.0
2020-05-22,11.81,12.18,11.64,12.0,2320316,11.81,12.18,11.64,12.0,2320316,0.0,1.0
2020-05-26,12.66,12.75,12.34,12.56,3181762,12.66,12.75,12.34,12.56,3181762,0.0,1.0
2020-05-27,13.05,13.34,12.3,13.2,5138393,13.05,13.34,12.3,13.2,5138393,0.0,1.0
2020-05-28,11.6,12.51,11.47,12.28,5702711,11.6,12.51,11.47,12.28,5702711,0.0,1.0
2020-05-29,11.62,11.99,11.264,11.53,3373881,11.62,11.99,11.264,11.53,3373881,0.0,1.0
2020-06-01,11.44,11.81,11.155,11.68,4069715,11.44,11.81,11.155,11.68,4069715,0.0,1.0
2020-06-02,11.91,12.0,11.16,11.44,2501101,11.91,12.0,11.16,11.44,2501101,0.0,1.0
2020-06-03,13.26,13.315,12.15,12.19,4227639,13.26,13.315,12.15,12.19,4227639,0.0,1.0
2020-06-04,13.53,13.68,13.07,13.26,2915081,13.53,13.68,13.07,13.26,2915081,0.0,1.0
2020-06-05,13.83,14.64,13.64,14.41,2488776,13.83,14.64,13.64,14.41,2488776,0.0,1.0
2020-06-08,14.17,14.36,13.78,14.36,1740195,14.17,14.36,13.78,14.36,1740195,0.0,1.0
2020-06-09,13.15,13.78,13.035,13.73,2197395,13.15,13.78,13.035,13.73,2197395,0.0,1.0
2020-06-10,12.22,13.055,12.21,12.99,2977209,12.22,13.055,12.21,12.99,2977209,0.0,1.0
2020-06-11,11.08,11.63,10.93,11.42,2490434,11.08,11.63,10.93,11.42,2490434,0.0,1.0
2020-06-12,11.14,11.74,10.68,11.69,2290839,11.14,11.74,10.68,11.69,2290839,0.0,1.0
2020-06-15,11.45,11.55,10.36,10.6,2561783,11.45,11.55,10.36,10.6,2561783,0.0,1.0
2020-06-16,12.32,12.52,11.81,12.39,2660905,12.32,12.52,11.81,12.39,2660905,0.0,1.0
2020-06-17,11.38,12.31,11.29,12.24,2483414,11.38,12.31,11.29,12.24,2483414,0.0,1.0
2020-06-18,11.46,11.78,11.12,11.21,1809808,11.46,11.78,11.12,11.21,1809808,0.0,1.0
2020-06-19,10.65,11.73,10.65,11.72,3580053,10.65,11.73,10.65,11.72,3580053,0.0,1.0
2020-06-22,10.89,11.12,10.46,10.61,2105660,10.89,11.12,10.46,10.61,2105660,0.0,1.0
2020-06-23,10.74,11.05,10.51,10.96,1740961,10.74,11.05,10.51,10.96,1740961,0.0,1.0
2020-06-24,10.07,10.62,10.035,10.5,2089182,10.07,10.62,10.035,10.5,2089182,0.0,1.0
2020-06-25,9.86,10.015,9.57,9.89,2760740,9.86,10.015,9.57,9.89,2760740,0.0,1.0
2020-06-26,9.81,10.105,9.63,9.91,3689506,9.81,10.105,9.63,9.91,3689506,0.0,1.0
2020-06-29,10.47,10.87,9.75,9.96,2070900,10.47,10.87,9.75,9.96,2070900,0.0,1.0
2020-06-30,10.64,10.69,10.22,10.44,1867800,10.64,10.69,10.22,10.44,1867800,0.0,1.0
2020-07-01,10.59,11.12,10.52,10.71,1792500,10.59,11.12,10.52,10.71,1792500,0.0,1.0
2020-07-02,10.83,11.17,10.65,10.88,2317500,10.83,11.17,10.65,10.88,2317500,0.0,1.0
2020-07-06,11.04,11.47,10.65,11.15,2030500,11.04,11.47,10.65,11.15,2030500,0.0,1.0
2020-07-07,10.31,10.9,10.27,10.84,2034700,10.31,10.9,10.27,10.84,2034700,0.0,1.0
2020-07-08,10.46,10.49,9.96,10.23,2461300,10.46,10.49,9.96,10.23,2461300,0.0,1.0
2020-07-09,9.9,10.42,9.81,10.42,2407000,9.9,10.42,9.81,10.42,2407000,0.0,1.0
2020-07-10,9.75,10.07,9.6,9.85,2682900,9.75,10.07,9.6,9.85,2682900,0.0,1.0
2020-07-13,9.86,10.18,9.52,9.79,2249800,9.86,10.18,9.52,9.79,2249800,0.0,1.0
2020-07-14,10.06,10.11,9.53,9.81,2138100,10.06,10.11,9.53,9.81,2138100,0.0,1.0
2020-07-15,10.45,10.76,10.05,10.49,2692700,10.45,10.76,10.05,10.49,2692700,0.0,1.0
2020-07-16,10.51,10.77,10.25,10.36,2049500,10.51,10.77,10.25,10.36,2049500,0.0,1.0
2020-07-17,9.97,10.5,9.94,10.5,2587600,9.97,10.5,9.94,10.5,2587600,0.0,1.0
2020-07-20,9.38,9.83,9.33,9.81,3784876,9.38,9.83,9.33,9.81,3784876,0.0,1.0
2020-07-21,9.86,10.11,9.42,9.45,2692812,9.86,10.11,9.42,9.45,2692812,0.0,1.0
2020-07-22,9.97,10.03,9.68,9.76,2357664,9.97,10.03,9.68,9.76,2357664,0.0,1.0
2020-07-23,10.22,10.27,9.9119,9.94,2071168,10.22,10.27,9.9119,9.94,2071168,0.0,1.0
2020-07-24,9.84,10.43,9.83,10.21,2153447,9.84,10.43,9.83,10.21,2153447,0.0,1.0
2020-07-27,9.69,9.9096,9.41,9.85,3366101,9.69,9.9096,9.41,9.85,3366101,0.0,1.0
2020-07-28,10.04,10.18,9.69,9.69,2057126,10.04,10.18,9.69,9.69,2057126,0.0,1.0
2020-07-29,10.33,10.5,10.0,10.0,2328460,10.33,10.5,10.0,10.0,2328460,0.0,1.0
2020-07-30,9.86,10.2,9.645,10.18,2201320,9.86,10.2,9.645,10.18,2201320,0.0,1.0
2020-07-31,9.63,9.92,9.55,9.84,2859397,9.63,9.92,9.55,9.84,2859397,0.0,1.0
2020-08-03,9.42,9.775,9.345,9.63,3057768,9.42,9.775,9.345,9.63,3057768,0.0,1.0
2020-08-04,9.55,9.66,9.36,9.36,2016129,9.55,9.66,9.36,9.36,2016129,0.0,1.0
2020-08-05,9.71,9.94,9.58,9.71,1909941,9.71,9.94,9.58,9.71,1909941,0.0,1.0
2020-08-06,9.48,9.79,9.47,9.71,2095531,9.48,9.79,9.47,9.71,2095531,0.0,1.0
2020-08-07,9.9,9.95,9.3,9.44,2359883,9.9,9.95,9.3,9.44,2359883,0.0,1.0
2020-08-10,10.5,10.6,9.95,10.03,2040214,10.5,10.6,9.95,10.03,2040214,0.0,1.0
2020-08-11,10.95,11.23,10.65,10.65,2920991,10.95,11.23,10.65,10.65,2920991,0.0,1.0
2020-08-12,10.81,11.22,10.545,11.0,1390617,10.81,11.22,10.545,11.0,1390617,0.0,1.0
2020-08-13,10.7,10.82,10.53,10.67,1438352,10.7,10.82,10.53,10.67,1438352,0.0,1.0
2020-08-14,10.82,10.88,10.37,10.67,1173043,10.82,10.88,10.37,10.67,1173043,0.0,1.0
2020-08-17,11.14,11.34,10.73,10.85,1846797,11.14,11.34,10.73,10.85,1846797,0.0,1.0
2020-08-18,10.36,10.81,10.11,10.77,2713471,10.36,10.81,10.11,10.77,2713471,0.0,1.0
2020-08-19,10.32,10.53,10.195,10.34,1164413,10.32,10.53,10.195,10.34,1164413,0.0,1.0
2020-08-20,10.06,10.44,10.015,10.28,1455096,10.06,10.44,10.015,10.28,1455096,0.0,1.0
2020-08-21,10.11,10.355,9.975,10.07,2124761,10.11,10.355,9.975,10.07,2124761,0.0,1.0
2020-08-24,10.58,10.71,10.06,10.06,2499379,10.58,10.71,10.06,10.06,2499379,0.0,1.0
2020-08-25,10.84,11.0,10.46,10.76,2164592,10.84,11.0,10.46,10.76,2164592,0.0,1.0
2020-08-26,11.13,11.57,10.96,11.18,5071242,11.13,11.57,10.96,11.18,5071242,0.0,1.0
2020-08-27,12.03,13.2,11.892,12.61,13709403,12.03,13.2,11.892,12.61,13709403,0.0,1.0
2020-08-28,12.31,12.36,11.675,12.22,5654626,12.31,12.36,11.675,12.22,5654626,0.0,1.0
2020-08-31,13.01,13.14,12.3201,12.41,4724276,13.01,13.14,12.3201,12.41,4724276,0.0,1.0
2020-09-01,12.96,13.03,12.63,12.9,2750552,12.96,13.03,12.63,12.9,2750552,0.0,1.0
2020-09-02,12.7,13.29,12.57,13.16,3049843,12.7,13.29,12.57,13.16,3049843,0.0,1.0
2020-09-03,12.69,13.1,12.405,12.7,2694362,12.69,13.1,12.405,12.7,2694362,0.0,1.0
2020-09-04,13.6,13.64,12.75,12.93,3605136,13.6,13.64,12.75,12.93,3605136,0.0,1.0
2020-09-08,14.23,14.5,13.33,13.46,4124763,14.23,14.5,13.33,13.46,4124763,0.0,1.0
2020-09-09,14.54,14.56,13.83,14.04,3263294,14.54,14.56,13.83,14.04,3263294,0.0,1.0
2020-09-10,14.33,14.98,14.33,14.68,3054906,14.33,14.98,14.33,14.68,3054906,0.0,1.0
2020-09-11,14.26,14.65,14.005,14.52,1944464,14.26,14.65,14.005,14.52,1944464,0.0,1.0
2020-09-14,14.98,15.15,14.39,14.49,2685447,14.98,15.15,14.39,14.49,2685447,0.0,1.0
2020-09-15,15.2,15.4,14.89,15.15,2149617,15.2,15.4,14.89,15.15,2149617,0.0,1.0
2020-09-16,15.49,15.79,15.27,15.43,2096134,15.49,15.79,15.27,15.43,2096134,0.0,1.0
2020-09-17,15.35,15.76,15.04,15.23,1692825,15.35,15.76,15.04,15.23,1692825,0.0,1.0
2020-09-18,15.27,15.74,15.09,15.38,2278735,15.27,15.74,15.09,15.38,2278735,0.0,1.0
2020-09-21,14.69,15.01,14.62,14.92,1835100,14.69,15.01,14.62,14.92,1835100,0.0,1.0
2020-09-22,14.62,15.06,14.56,14.72,1934804,14.62,15.06,14.56,14.72,1934804,0.0,1.0
2020-09-23,14.58,15.085,14.54,14.86,1608779,14.58,15.085,14.54,14.86,1608779,0.0,1.0
2020-09-24,14.46,14.94,14.295,14.49,1652728,14.46,14.94,14.295,14.49,1652728,0.0,1.0
2020-09-25,14.61,14.765,14.41,14.51,930054,14.61,14.765,14.41,14.51,930054,0.0,1.0
2020-09-28,14.76,15.13,14.65,14.81,1558513,14.76,15.13,14.65,14.81,1558513,0.0,1.0
2020-09-29,13.96,14.89,13.7,14.89,2128249,13.96,14.89,13.7,14.89,2128249,0.0,1.0
2020-09-30,13.93,14.48,13.77,14.08,1979645,13.93,14.48,13.77,14.08,1979645,0.0,1.0
2020-10-01,14.65,14.68,13.9,13.9,3191986,14.65,14.68,13.9,13.9,3191986,0.0,1.0
2020-10-02,15.2,15.25,14.1,14.28,2231203,15.2,15.25,14.1,14.28,2231203,0.0,1.0
2020-10-05,15.73,15.9,15.22,15.49,2875469,15.73,15.9,15.22,15.49,2875469,0.0,1.0
2020-10-06,15.54,16.12,15.44,15.76,2185212,15.54,16.12,15.44,15.76,2185212,0.0,1.0
2020-10-07,16.51,16.52,15.82,15.92,2237652,16.51,16.52,15.82,15.92,2237652,0.0,1.0
2020-10-08,16.88,16.9484,16.41,16.52,2099397,16.88,16.9484,16.41,16.52,2099397,0.0,1.0
2020-10-09,16.37,17.2,16.35,16.98,1612642,16.37,17.2,16.35,16.98,1612642,0.0,1.0
2020-10-12,16.55,16.66,16.02,16.46,1713213,16.55,16.66,16.02,16.46,1713213,0.0,1.0
2020-10-13,16.3,16.75,16.23,16.55,1855951,16.3,16.75,16.23,16.55,1855951,0.0,1.0
2020-10-14,16.47,16.95,16.355,16.54,1899919,16.47,16.95,16.355,16.54,1899919,0.0,1.0
2020-10-15,16.6,16.66,16.23,16.42,1302871,16.6,16.66,16.23,16.42,1302871,0.0,1.0
2020-10-16,15.64,16.62,15.6224,16.55,1406014,15.64,16.62,15.6224,16.55,1406014,0.0,1.0
2020-10-19,15.0,15.82,14.9,15.63,1766349,15.0,15.82,14.9,15.63,1766349,0.0,1.0
2020-10-20,15.06,15.5,15.04,15.15,1530332,15.06,15.5,15.04,15.15,1530332,0.0,1.0
2020-10-21,14.85,15.28,14.6601,15.14,1253801,14.85,15.28,14.6601,15.14,1253801,0.0,1.0
2020-10-22,15.67,15.7,14.935,15.02,1612340,15.67,15.7,14.935,15.02,1612340,0.0,1.0
2020-10-23,15.91,15.93,15.445,15.74,1221395,15.91,15.93,15.445,15.74,1221395,0.0,1.0
2020-10-26,15.12,15.74,15.0,15.5,1988639,15.12,15.74,15.0,15.5,1988639,0.0,1.0
2020-10-27,14.92,15.1,14.62,15.1,1382849,14.92,15.1,14.62,15.1,1382849,0.0,1.0
2020-10-28,14.17,14.96,14.16,14.52,1639650,14.17,14.96,14.16,14.52,1639650,0.0,1.0
2020-10-29,14.29,14.46,14.07,14.3,925390,14.29,14.46,14.07,14.3,925390,0.0,1.0
2020-10-30,14.22,14.42,14.04,14.2,1043951,14.22,14.42,14.04,14.2,1043951,0.0,1.0
2020-11-02,14.43,14.81,14.05,14.39,1431467,14.43,14.81,14.05,14.39,1431467,0.0,1.0
2020-11-03,15.13,15.23,14.5,14.74,2429370,15.13,15.23,14.5,14.74,2429370,0.0,1.0
2020-11-04,14.81,15.07,14.57,14.87,1181069,14.81,15.07,14.57,14.87,1181069,0.0,1.0
2020-11-05,15.34,15.85,14.9,14.92,1449055,15.34,15.85,14.9,14.92,1449055,0.0,1.0
2020-11-06,15.53,16.19,15.23,15.45,4430963,15.53,16.19,15.23,15.45,4430963,0.0,1.0
2020-11-09,18.67,18.92,16.31,16.6,5398965,18.67,18.92,16.31,16.6,5398965,0.0,1.0
2020-11-10,18.74,19.06,18.03,18.1,2486463,18.74,19.06,18.03,18.1,2486463,0.0,1.0
2020-11-11,18.07,18.8,17.7,18.8,2479852,18.07,18.8,17.7,18.8,2479852,0.0,1.0
2020-11-12,17.71,17.99,17.36,17.85,1413095,17.71,17.99,17.36,17.85,1413095,0.0,1.0
2020-11-13,18.06,18.18,17.73,17.81,968150,18.06,18.18,17.73,17.81,968150,0.0,1.0
2020-11-16,19.0,19.02,18.01,18.78,1554370,19.0,19.02,18.01,18.78,1554370,0.0,1.0
2020-11-17,19.31,19.405,18.3473,18.57,1657935,19.31,19.405,18.3473,18.57,1657935,0.0,1.0
2020-11-18,19.93,20.65,19.51,19.64,2287882,19.93,20.65,19.51,19.64,2287882,0.0,1.0
2020-11-19,20.47,20.5,19.8,19.94,1541785,20.47,20.5,19.8,19.94,1541785,0.0,1.0
2020-11-20,20.89,20.97,20.16,20.25,1736330,20.89,20.97,20.16,20.25,1736330,0.0,1.0
2020-11-23,22.69,22.77,21.09,21.21,5385653,22.69,22.77,21.09,21.21,5385653,0.0,1.0
2020-11-24,22.97,23.82,21.65,23.75,6152504,22.97,23.82,21.65,23.75,6152504,0.0,1.0
2020-11-25,22.83,22.97,21.98,22.44,2515471,22.83,22.97,21.98,22.44,2515471,0.0,1.0
2020-11-27,22.61,23.47,22.38,22.74,1681889,22.61,23.47,22.38,22.74,1681889,0.0,1.0
2020-11-30,20.74,22.5,20.74,22.4,4583583,20.74,22.5,20.74,22.4,4583583,0.0,1.0
2020-12-01,20.21,21.2017,19.6499,21.15,3719733,20.21,21.2017,19.6499,21.15,3719733,0.0,1.0
2020-12-02,20.75,21.09,19.77,20.16,1801095,20.75,21.09,19.77,20.16,1801095,0.0,1.0
2020-12-03,21.14,21.745,20.55,20.91,1738642,21.14,21.745,20.55,20.91,1738642,0.0,1.0
2020-12-04,21.27,21.32,20.32,21.08,1158901,21.27,21.32,20.32,21.08,1158901,0.0,1.0
2020-12-07,22.08,22.35,21.03,21.05,1712853,22.08,22.35,21.03,21.05,1712853,0.0,1.0
2020-12-08,21.86,22.62,21.81,21.94,1679309,21.86,22.62,21.81,21.94,1679309,0.0,1.0
2020-12-09,21.53,22.24,21.25,22.07,1640129,21.53,22.24,21.25,22.07,1640129,0.0,1.0
2020-12-10,21.59,21.9,20.99,21.13,986956,21.59,21.9,20.99,21.13,986956,0.0,1.0
2020-12-11,20.69,21.72,20.45,21.31,1096026,20.69,21.72,20.45,21.31,1096026,0.0,1.0
2020-12-14,20.09,20.965,20.015,20.94,1220825,20.09,20.965,20.015,20.94,1220825,0.0,1.0
2020-12-15,20.55,20.74,20.0298,20.17,1321433,20.55,20.74,20.0298,20.17,1321433,0.0,1.0
2020-12-16,20.28,20.85,20.03,20.58,712975,20.28,20.85,20.03,20.58,712975,0.0,1.0
2020-12-17,20.66,20.68,20.15,20.33,746298,20.66,20.68,20.15,20.33,746298,0.0,1.0
2020-12-18,20.04,20.8382,19.825,20.64,1624588,20.04,20.8382,19.825,20.64,1624588,0.0,1.0
2020-12-21,19.46,19.98,19.38,19.6,1485365,19.46,19.98,19.38,19.6,1485365,0.0,1.0
2020-12-22,19.08,19.68,18.69,19.68,1183850,19.08,19.68,18.69,19.68,1183850,0.0,1.0
2020-12-23,20.52,20.63,19.2,19.2,1381147,20.52,20.63,19.2,19.2,1381147,0.0,1.0
2020-12-24,20.09,20.67,19.91,20.56,486189,20.09,20.67,19.91,20.56,486189,0.0,1.0
2020-12-28,20.41,20.93,20.04,20.22,1011764,20.41,20.93,20.04,20.22,1011764,0.0,1.0
2020-12-29,20.3,20.7181,19.64,20.42,1116301,20.3,20.7181,19.64,20.42,1116301,0.0,1.0
2020-12-30,20.71,20.78,20.35,20.39,1023219,20.71,20.78,20.35,20.39,1023219,0.0,1.0
2020-12-31,20.36,20.93,20.34,20.72,1030574,20.36,20.93,20.34,20.72,1030574,0.0,1.0
2021-01-04,20.49,21.25,20.25,20.51,2065755,20.49,21.25,20.25,20.51,2065755,0.0,1.0
2021-01-05,21.37,22.12,20.26,20.26,2320836,21.37,22.12,20.26,20.26,2320836,0.0,1.0
2021-01-06,22.24,22.65,21.67,21.98,1857297,22.24,22.65,21.67,21.98,1857297,0.0,1.0
2021-01-07,21.21,22.69,21.07,22.32,1311976,21.21,22.69,21.07,22.32,1311976,0.0,1.0
2021-01-08,21.53,21.91,21.01,21.44,1367835,21.53,21.91,21.01,21.44,1367835,0.0,1.0
2021-01-11,23.04,23.8197,21.19,21.19,3928500,23.04,23.8197,21.19,21.19,3928500,0.0,1.0
2021-01-12,23.26,23.905,22.39,23.0,3708908,23.26,23.905,22.39,23.0,3708908,0.0,1.0
2021-01-13,23.7,24.2801,22.62,22.98,1866779,23.7,24.2801,22.62,22.98,1866779,0.0,1.0
2021-01-14,23.7,24.7613,23.57,23.93,2376245,23.7,24.7613,23.57,23.93,2376245,0.0,1.0
2021-01-15,24.26,24.26,23.16,23.45,1390012,24.26,24.26,23.16,23.45,1390012,0.0,1.0
2021-01-19,23.62,24.57,23.61,24.42,1066456,23.62,24.57,23.61,24.42,1066456,0.0,1.0
2021-01-20,23.6,24.39,23.5,23.73,878070,23.6,24.39,23.5,23.73,878070,0.0,1.0
2021-01-21,24.09,24.39,23.68,23.69,1219465,24.09,24.39,23.68,23.69,1219465,0.0,1.0
2021-01-22,24.32,24.42,23.57,23.98,1044617,24.32,24.42,23.57,23.98,1044617,0.0,1.0
2021-01-25,24.42,25.84,23.79,24.5,2266739,24.42,25.84,23.79,24.5,2266739,0.0,1.0
2021-01-26,24.39,24.97,24.0439,24.75,943078,24.39,24.97,24.0439,24.75,943078,0.0,1.0
2021-01-27,22.89,24.24,22.7505,23.95,1576612,22.89,24.24,22.7505,23.95,1576612,0.0,1.0
2021-01-28,23.58,24.07,22.99,22.99,1418036,23.58,24.07,22.99,22.99,1418036,0.0,1.0
2021-01-29,23.07,23.8,22.815,23.62,1538398,23.07,23.8,22.815,23.62,1538398,0.0,1.0
2021-02-01,23.01,23.29,22.29,23.07,1099653,23.01,23.29,22.29,23.07,1099653,0.0,1.0
2021-02-02,23.61,23.85,22.77,23.28,1376066,23.61,23.85,22.77,23.28,1376066,0.0,1.0
2021-02-03,24.66,24.89,23.77,23.91,1142408,24.66,24.89,23.77,23.91,1142408,0.0,1.0
2021-02-04,25.8,25.8,24.66,24.78,1083806,25.8,25.8,24.66,24.78,1083806,0.0,1.0
2021-02-05,26.04,26.3,25.34,25.95,814774,26.04,26.3,25.34,25.95,814774,0.0,1.0
2021-02-08,25.5,26.67,25.38,26.28,1501663,25.5,26.67,25.38,26.28,1501663,0.0,1.0
2021-02-09,24.66,25.41,24.62,25.41,963105,24.66,25.41,24.62,25.41,963105,0.0,1.0
2021-02-10,24.68,25.03,24.18,24.85,756946,24.68,25.03,24.18,24.85,756946,0.0,1.0
2021-02-11,25.61,25.94,24.55,24.78,1596762,25.61,25.94,24.55,24.78,1596762,0.0,1.0
2021-02-12,25.1,25.4331,24.73,25.39,607812,25.1,25.4331,24.73,25.39,607812,0.0,1.0
2021-02-16,25.92,25.93,24.75,25.19,1052537,25.92,25.93,24.75,25.19,1052537,0.0,1.0
2021-02-17,26.34,26.53,25.08,25.54,1523841,26.34,26.53,25.08,25.54,1523841,0.0,1.0
2021-02-18,26.31,26.46,25.39,26.43,1005580,26.31,26.46,25.39,26.43,1005580,0.0,1.0
2021-02-19,26.92,27.04,25.99,26.27,1191481,26.92,27.04,25.99,26.27,1191481,0.0,1.0
2021-02-22,27.09,28.0,26.825,27.0,1330645,27.09,28.0,26.825,27.0,1330645,0.0,1.0
2021-02-23,26.69,27.15,25.425,26.85,1098437,26.69,27.15,25.425,26.85,1098437,0.0,1.0
2021-02-24,28.43,28.46,26.87,27.04,1489311,28.43,28.46,26.87,27.04,1489311,0.0,1.0
2021-02-25,27.48,28.69,27.3,28.6,1178141,27.48,28.69,27.3,28.6,1178141,0.0,1.0
2021-02-26,27.37,27.78,26.27,27.51,1489070,27.37,27.78,26.27,27.51,1489070,0.0,1.0
2021-03-01,27.62,28.43,27.33,28.11,1299971,27.62,28.43,27.33,28.11,1299971,0.0,1.0
2021-03-02,27.15,28.38,26.09,26.77,2375753,27.15,28.38,26.09,26.77,2375753,0.0,1.0
2021-03-03,27.65,28.67,26.815,27.63,1826794,27.65,28.67,26.815,27.63,1826794,0.0,1.0
2021-03-04,27.86,29.25,27.225,27.9,1832143,27.86,29.25,27.225,27.9,1832143,0.0,1.0
2021-03-05,29.7,29.96,28.07,28.24,1917364,29.7,29.96,28.07,28.24,1917364,0.0,1.0
2021-03-08,32.32,32.86,29.9,30.0,2950622,32.32,32.86,29.9,30.0,2950622,0.0,1.0
2021-03-09,32.23,33.695,32.11,32.46,1746135,32.23,33.695,32.11,32.46,1746135,0.0,1.0
2021-03-10,33.27,33.96,32.02,32.15,1309924,33.27,33.96,32.02,32.15,1309924,0.0,1.0
2021-03-11,33.1,33.66,32.61,33.41,1063349,33.1,33.66,32.61,33.41,1063349,0.0,1.0
2021-03-12,34.2,34.27,32.95,33.04,1228219,34.2,34.27,32.95,33.04,1228219,0.0,1.0
2021-03-15,36.19,36.34,34.11,34.2,1931937,36.19,36.34,34.11,34.2,1931937,0.0,1.0
2021-03-16,36.17,36.55,35.08,36.0,1558704,36.17,36.55,35.08,36.0,1558704,0.0,1.0
2021-03-17,36.88,37.089,35.609,36.01,1207904,36.88,37.089,35.609,36.01,1207904,0.0,1.0
2021-03-18,35.8,37.88,35.55,36.89,1502664,35.8,37.88,35.55,36.89,1502664,0.0,1.0
2021-03-19,35.9,35.99,34.61,35.75,2365024,35.9,35.99,34.61,35.75,2365024,0.0,1.0
2021-03-22,34.13,35.91,33.82,35.82,1440171,34.13,35.91,33.82,35.82,1440171,0.0,1.0
2021-03-23,31.78,34.37,31.51,33.89,1725495,31.78,34.37,31.51,33.89,1725495,0.0,1.0
2021-03-24,31.23,33.255,31.12,32.23,1424063,31.23,33.255,31.12,32.23,1424063,0.0,1.0
2021-03-25,32.86,33.05,30.24,30.47,1214347,32.86,33.05,30.24,30.47,1214347,0.0,1.0
2021-03-26,33.56,34.175,32.7,33.39,1026501,33.56,34.175,32.7,33.39,1026501,0.0,1.0
2021-03-29,33.14,33.96,32.88,33.09,1296951,33.14,33.96,32.88,33.09,1296951,0.0,1.0
2021-03-30,35.01,35.275,33.065,33.18,1364186,35.01,35.275,33.065,33.18,1364186,0.0,1.0
2021-03-31,34.31,35.37,34.3,34.77,1665918,34.31,35.37,34.3,34.77,1665918,0.0,1.0
2021-04-01,34.46,35.0,33.84,34.66,838622,34.46,35.0,33.84,34.66,838622,0.0,1.0
2021-04-05,34.64,35.05,33.22,34.75,1474057,34.64,35.05,33.22,34.75,1474057,0.0,1.0
2021-04-06,35.17,35.99,34.42,34.42,968699,35.17,35.99,34.42,34.42,968699,0.0,1.0
2021-04-07,37.71,37.9941,36.385,37.14,2451416,37.71,37.9941,36.385,37.14,2451416,0.0,1.0
2021-04-08,37.31,37.79,36.3303,37.79,1359356,37.31,37.79,36.3303,37.79,1359356,0.0,1.0
2021-04-09,38.7,40.08,37.18,37.55,2570583,38.7,40.08,37.18,37.55,2570583,0.0,1.0
2021-04-12,39.85,39.85,38.58,38.65,1579023,39.85,39.85,38.58,38.65,1579023,0.0,1.0
2021-04-13,38.71,39.79,37.88,39.71,1395467,38.71,39.79,37.88,39.71,1395467,0.0,1.0
2021-04-14,38.77,39.98,38.69,38.73,1228587,38.77,39.98,38.69,38.73,1228587,0.0,1.0
2021-04-15,39.83,41.08,39.2,39.95,2262978,39.83,41.08,39.2,39.95,2262978,0.0,1.0
2021-04-16,40.51,40.6,39.345,39.9,1178761,40.51,40.6,39.345,39.9,1178761,0.0,1.0
2021-04-19,39.73,40.4244,39.1838,40.17,1173292,39.73,40.4244,39.1838,40.17,1173292,0.0,1.0
2021-04-20,37.81,39.65,36.95,39.65,1347167,37.81,39.65,36.95,39.65,1347167,0.0,1.0
2021-04-21,38.72,38.91,37.4,37.92,793065,38.72,38.91,37.4,37.92,793065,0.0,1.0
2021-04-22,38.97,39.83,38.6,39.15,809811,38.97,39.83,38.6,39.15,809811,0.0,1.0
2021-04-23,39.48,39.8,38.44,38.92,845751,39.48,39.8,38.44,38.92,845751,0.0,1.0
2021-04-26,37.85,39.83,37.15,39.5,1642341,37.85,39.83,37.15,39.5,1642341,0.0,1.0
2021-04-27,38.84,39.11,37.601,37.89,1059487,38.84,39.11,37.601,37.89,1059487,0.0,1.0
2021-04-28,38.82,39.28,38.29,38.64,749060,38.82,39.28,38.29,38.64,749060,0.0,1.0
2021-04-29,37.7,39.23,37.26,39.0,1469607,37.7,39.23,37.26,39.0,1469607,0.0,1.0
2021-04-30,37.49,37.96,36.9504,37.58,1060397,37.49,37.96,36.9504,37.58,1060397,0.0,1.0
2021-05-03,38.7,39.48,37.74,37.86,1703998,38.7,39.48,37.74,37.86,1703998,0.0,1.0
2021-05-04,38.34,38.555,37.35,38.5,1418381,38.34,38.555,37.35,38.5,1418381,0.0,1.0
2021-05-05,39.02,39.36,38.395,38.54,978553,39.02,39.36,38.395,38.54,978553,0.0,1.0
2021-05-06,40.62,41.02,38.53,39.13,2814772,40.62,41.02,38.53,39.13,2814772,0.0,1.0
2021-05-07,40.75,41.13,40.0,40.24,831652,40.75,41.13,40.0,40.24,831652,0.0,1.0
2021-05-10,40.78,42.3,40.64,41.01,2217422,40.78,42.3,40.64,41.01,2217422,0.0,1.0
2021-05-11,40.01,40.225,38.3,39.63,1414853,40.01,40.225,38.3,39.63,1414853,0.0,1.0
2021-05-12,38.05,40.19,37.73,39.98,1194420,38.05,40.19,37.73,39.98,1194420,0.0,1.0
2021-05-13,38.53,39.39,37.61,38.19,758525,38.53,39.39,37.61,38.19,758525,0.0,1.0
2021-05-14,41.29,41.97,38.779,38.87,1951306,41.29,41.97,38.779,38.87,1951306,0.0,1.0
2021-05-17,42.81,42.91,41.04,41.18,1406634,42.81,42.91,41.04,41.18,1406634,0.0,1.0
2021-05-18,41.85,43.6,41.55,43.5,943119,41.85,43.6,41.55,43.5,943119,0.0,1.0
2021-05-19,40.54,40.82,38.895,40.66,1191395,40.54,40.82,38.895,40.66,1191395,0.0,1.0
2021-05-20,37.41,40.91,36.66,40.75,3212670,37.41,40.91,36.66,40.75,3212670,0.0,1.0
2021-05-21,37.16,38.32,36.69,37.95,1599475,37.16,38.32,36.69,37.95,1599475,0.0,1.0
2021-05-24,37.64,38.15,36.82,37.28,1541472,37.64,38.15,36.82,37.28,1541472,0.0,1.0
2021-05-25,38.05,38.5,37.21,37.94,2857819,38.05,38.5,37.21,37.94,2857819,0.0,1.0
2021-05-26,41.02,43.899,40.45,40.75,6396162,41.02,43.899,40.45,40.75,6396162,0.0,1.0
2021-05-27,43.9,44.07,41.14,41.16,4048501,43.9,44.07,41.14,41.16,4048501,0.0,1.0
2021-05-28,42.7,44.49,42.2,44.22,2250326,42.7,44.49,42.2,44.22,2250326,0.0,1.0
2021-06-01,41.74,43.27,40.88,43.22,2373710,41.74,43.27,40.88,43.22,2373710,0.0,1.0
2021-06-02,41.47,42.09,40.5,41.64,1803555,41.47,42.09,40.5,41.64,1803555,0.0,1.0
2021-06-03,40.78,41.49,40.0,41.12,1339558,40.78,41.49,40.0,41.12,1339558,0.0,1.0
2021-06-04,39.52,40.89,38.34,40.89,2240708,39.52,40.89,38.34,40.89,2240708,0.0,1.0
2021-06-07,40.16,40.4591,39.561,39.59,1538999,40.16,40.4591,39.561,39.59,1538999,0.0,1.0
2021-06-08,41.15,41.62,40.3,40.83,2114969,41.15,41.62,40.3,40.83,2114969,0.0,1.0
2021-06-09,41.5,42.5785,41.142,42.41,1726870,41.5,42.5785,41.142,42.41,1726870,0.0,1.0
2021-06-10,40.84,41.9789,39.95,41.4,1541267,40.84,41.9789,39.95,41.4,1541267,0.0,1.0
2021-06-11,43.1,43.25,41.11,41.21,1554891,43.1,43.25,41.11,41.21,1554891,0.0,1.0
2021-06-14,43.19,43.4,42.44,43.0,1584348,43.19,43.4,42.44,43.0,1584348,0.0,1.0
2021-06-15,43.05,43.5,42.38,43.21,1159969,43.05,43.5,42.38,43.21,1159969,0.0,1.0
2021-06-16,43.24,43.72,42.14,42.98,1114881,43.24,43.72,42.14,42.98,1114881,0.0,1.0
2021-06-17,41.91,44.18,41.42,43.27,2572116,41.91,44.18,41.42,43.27,2572116,0.0,1.0
2021-06-18,40.34,42.0,40.24,41.13,2170430,40.34,42.0,40.24,41.13,2170430,0.0,1.0
2021-06-21,41.5,42.28,41.12,41.12,1243400,41.5,42.28,41.12,41.12,1243400,0.0,1.0
2021-06-22,42.64,42.915,41.03,41.27,1342847,42.64,42.915,41.03,41.27,1342847,0.0,1.0
2021-06-23,43.65,44.0,42.37,42.72,1244793,43.65,44.0,42.37,42.72,1244793,0.0,1.0
2021-06-24,44.77,44.97,43.54,44.1,1416220,44.77,44.97,43.54,44.1,1416220,0.0,1.0
2021-06-25,46.24,47.29,45.026,45.22,3436265,46.24,47.29,45.026,45.22,3436265,0.0,1.0
2021-06-28,45.41,46.45,44.95,45.77,1521835,45.41,46.45,44.95,45.77,1521835,0.0,1.0
2021-06-29,45.79,47.0,45.37,46.19,1657298,45.79,47.0,45.37,46.19,1657298,0.0,1.0
2021-06-30,46.43,46.64,45.3,45.64,1093975,46.43,46.64,45.3,45.64,1093975,0.0,1.0
2021-07-01,46.29,47.235,46.235,46.7,875894,46.29,47.235,46.235,46.7,875894,0.0,1.0
2021-07-02,45.82,46.7358,45.6886,46.36,730309,45.82,46.7358,45.6886,46.36,730309,0.0,1.0
2021-07-06,45.01,45.65,43.9,45.65,1483989,45.01,45.65,43.9,45.65,1483989,0.0,1.0
2021-07-07,43.56,45.38,43.2701,44.84,1839210,43.56,45.38,43.2701,44.84,1839210,0.0,1.0
2021-07-08,42.86,43.37,41.501,42.14,1610833,42.86,43.37,41.501,42.14,1610833,0.0,1.0
2021-07-09,44.65,45.07,43.58,43.72,1036576,44.65,45.07,43.58,43.72,1036576,0.0,1.0
2021-07-12,44.63,44.98,42.66,43.09,1654128,44.63,44.98,42.66,43.09,1654128,0.0,1.0
2021-07-13,43.55,45.32,43.13,44.67,1405202,43.55,45.32,43.13,44.67,1405202,0.0,1.0
2021-07-14,42.24,44.75,42.2,43.6,1350065,42.24,44.75,42.2,43.6,1350065,0.0,1.0
2021-07-15,40.68,41.94,39.6,41.9,2108205,40.68,41.94,39.6,41.9,2108205,0.0,1.0
2021-07-16,40.05,41.4,39.65,40.75,1832930,40.05,41.4,39.65,40.75,1832930,0.0,1.0
2021-07-19,38.39,39.635,37.82,38.5,2648290,38.39,39.635,37.82,38.5,2648290,0.0,1.0
2021-07-20,39.84,40.75,38.07,38.47,2163294,39.84,40.75,38.07,38.47,2163294,0.0,1.0
2021-07-21,40.54,41.75,40.05,40.38,1189713,40.54,41.75,40.05,40.38,1189713,0.0,1.0
2021-07-22,39.78,40.82,39.02,40.58,1073649,39.78,40.82,39.02,40.58,1073649,0.0,1.0
2021-07-23,39.04,40.04,38.84,39.95,763892,39.04,40.04,38.84,39.95,763892,0.0,1.0
2021-07-26,39.62,39.95,38.55,38.88,1375947,39.62,39.95,38.55,38.88,1375947,0.0,1.0
2021-07-27,38.67,39.36,37.745,39.08,987572,38.67,39.36,37.745,39.08,987572,0.0,1.0
2021-07-28,37.81,39.31,37.745,39.31,1343329,37.81,39.31,37.745,39.31,1343329,0.0,1.0
2021-07-29,38.36,38.9,37.81,38.3,1252884,38.36,38.9,37.81,38.3,1252884,0.0,1.0
2021-07-30,37.81,39.87,37.61,38.11,1846242,37.81,39.87,37.61,38.11,1846242,0.0,1.0
2021-08-02,37.53,38.665,37.465,37.95,1290868,37.53,38.665,37.465,37.95,1290868,0.0,1.0
2021-08-03,38.55,38.89,36.46,37.89,1629534,38.55,38.89,36.46,37.89,1629534,0.0,1.0
2021-08-04,34.41,38.0884,34.3601,38.01,2852790,34.41,38.0884,34.3601,38.01,2852790,0.0,1.0
2021-08-05,35.98,36.02,34.64,34.81,1943377,35.98,36.02,34.64,34.81,1943377,0.0,1.0
2021-08-06,36.43,37.29,36.07,36.485,1220742,36.43,37.29,36.07,36.485,1220742,0.0,1.0
2021-08-09,36.58,36.79,35.23,36.19,1289511,36.58,36.79,35.23,36.19,1289511,0.0,1.0
2021-08-10,39.27,39.719,36.76,36.76,2144670,39.27,39.719,36.76,36.76,2144670,0.0,1.0
2021-08-11,39.8,40.05,38.42,39.19,1520589,39.8,40.05,38.42,39.19,1520589,0.0,1.0
2021-08-12,38.77,40.86,38.46,40.09,1789691,38.77,40.86,38.46,40.09,1789691,0.0,1.0
2021-08-13,37.54,38.87,37.29,38.52,1024518,37.54,38.87,37.29,38.52,1024518,0.0,1.0
2021-08-16,36.92,37.5788,36.2,37.04,1049896,36.92,37.5788,36.2,37.04,1049896,0.0,1.0
2021-08-17,35.59,36.42,34.77,36.21,1728575,35.59,36.42,34.77,36.21,1728575,0.0,1.0
2021-08-18,36.15,36.86,35.41,35.58,1129072,36.15,36.86,35.41,35.58,1129072,0.0,1.0
2021-08-19,37.46,38.28,35.3,35.3,2138946,37.46,38.28,35.3,35.3,2138946,0.0,1.0
2021-08-20,38.02,38.65,36.95,37.31,1461283,38.02,38.65,36.95,37.31,1461283,0.0,1.0
2021-08-23,38.88,39.66,38.4,38.9,1893574,38.88,39.66,38.4,38.9,1893574,0.0,1.0
2021-08-24,41.56,41.92,39.39,39.49,1902701,41.56,41.92,39.39,39.49,1902701,0.0,1.0
2021-08-25,39.8,41.2199,39.34,41.0,3874053,39.8,41.2199,39.34,41.0,3874053,0.0,1.0
2021-08-26,35.68,36.92,33.71,36.4,10403062,35.68,36.92,33.71,36.4,10403062,0.0,1.0
2021-08-27,37.26,37.75,35.43,35.99,3619714,37.26,37.75,35.43,35.99,3619714,0.0,1.0
2021-08-30,36.52,37.98,36.2,37.15,2914530,36.52,37.98,36.2,37.15,2914530,0.0,1.0
2021-08-31,35.76,37.39,35.42,36.95,2338843,35.76,37.39,35.42,36.95,2338843,0.0,1.0
2021-09-01,35.79,36.43,35.65,36.04,1450126,35.79,36.43,35.65,36.04,1450126,0.0,1.0
2021-09-02,35.21,36.25,34.8901,35.3,1598745,35.21,36.25,34.8901,35.3,1598745,0.0,1.0
2021-09-03,34.78,35.435,34.13,35.24,1747298,34.78,35.435,34.13,35.24,1747298,0.0,1.0
2021-09-07,34.43,35.25,34.23,34.65,1472399,34.43,35.25,34.23,34.65,1472399,0.0,1.0
2021-09-08,33.88,34.62,33.02,34.37,1816410,33.88,34.62,33.02,34.37,1816410,0.0,1.0
2021-09-09,35.03,35.58,33.89,34.23,2117361,35.03,35.58,33.89,34.23,2117361,0.0,1.0
2021-09-10,35.35,35.87,34.87,35.2,1941647,35.35,35.87,34.87,35.2,1941647,0.0,1.0
2021-09-13,35.64,36.01,35.26,35.59,1676619,35.64,36.01,35.26,35.59,1676619,0.0,1.0
2021-09-14,35.08,36.0582,34.8,35.96,1263633,35.08,36.0582,34.8,35.96,1263633,0.0,1.0
2021-09-15,35.94,36.08,34.71,35.0,1328251,35.94,36.08,34.71,35.0,1328251,0.0,1.0
2021-09-16,36.93,37.61,36.15,36.15,1732187,36.93,37.61,36.15,36.15,1732187,0.0,1.0
2021-09-17,37.28,37.8883,36.79,37.15,2452840,37.28,37.8883,36.79,37.15,2452840,0.0,1.0
2021-09-20,37.04,37.39,35.61,35.94,1571391,37.04,37.39,35.61,35.94,1571391,0.0,1.0
2021-09-21,37.7,37.91,36.93,37.44,1110307,37.7,37.91,36.93,37.44,1110307,0.0,1.0
2021-09-22,38.82,39.625,37.81,37.81,1566519,38.82,39.625,37.81,37.81,1566519,0.0,1.0
2021-09-23,39.81,40.72,39.03,39.21,1348727,39.81,40.72,39.03,39.21,1348727,0.0,1.0
2021-09-24,39.99,40.51,39.05,39.22,1300090,39.99,40.51,39.05,39.22,1300090,0.0,1.0
2021-09-27,40.37,41.255,39.85,40.01,1216554,40.37,41.255,39.85,40.01,1216554,0.0,1.0
2021-09-28,40.41,41.02,39.92,40.04,1298951,40.41,41.02,39.92,40.04,1298951,0.0,1.0
2021-09-29,40.77,41.61,40.06,40.72,1328091,40.77,41.61,40.06,40.72,1328091,0.0,1.0
2021-09-30,37.63,40.17,37.4453,40.08,2870273,37.63,40.17,37.4453,40.08,2870273,0.0,1.0
2021-10-01,38.78,39.255,37.04,37.88,1691969,38.78,39.255,37.04,37.88,1691969,0.0,1.0
2021-10-04,39.72,40.46,38.7,38.74,1546746,39.72,40.46,38.7,38.74,1546746,0.0,1.0
2021-10-05,39.18,40.98,38.14,40.05,2450208,39.18,40.98,38.14,40.05,2450208,0.0,1.0
2021-10-06,37.75,39.6863,37.68,38.65,1933493,37.75,39.6863,37.68,38.65,1933493,0.0,1.0
2021-10-07,39.36,39.49,38.2,38.22,1566429,39.36,39.49,38.2,38.22,1566429,0.0,1.0
2021-10-08,39.33,40.29,39.05,39.42,935478,39.33,40.29,39.05,39.42,935478,0.0,1.0
2021-10-11,37.2,39.83,37.17,39.5,2097424,37.2,39.83,37.17,39.5,2097424,0.0,1.0
2021-10-12,38.75,38.82,36.92,37.45,1202701,38.75,38.82,36.92,37.45,1202701,0.0,1.0
2021-10-13,37.47,38.96,37.42,38.96,1850916,37.47,38.96,37.42,38.96,1850916,0.0,1.0
2021-10-14,38.65,38.67,37.33,37.86,1473881,38.65,38.67,37.33,37.86,1473881,0.0,1.0
2021-10-15,39.16,39.85,38.52,39.4,1587571,39.16,39.85,38.52,39.4,1587571,0.0,1.0
2021-10-18,39.3,39.5,38.18,38.95,1116609,39.3,39.5,38.18,38.95,1116609,0.0,1.0
2021-10-19,38.34,39.48,38.09,39.48,1223934,38.34,39.48,38.09,39.48,1223934,0.0,1.0
2021-10-20,37.82,39.03,37.57,38.02,1145037,37.82,39.03,37.57,38.02,1145037,0.0,1.0
2021-10-21,38.46,38.64,37.96,38.11,946961,38.46,38.64,37.96,38.11,946961,0.0,1.0
2021-10-22,38.23,38.5041,37.5,38.44,957441,38.23,38.5041,37.5,38.44,957441,0.0,1.0
2021-10-25,39.73,39.77,38.52,38.67,1309800,39.73,39.77,38.52,38.67,1309800,0.0,1.0
2021-10-26,39.25,40.44,38.91,40.05,1141974,39.25,40.44,38.91,40.05,1141974,0.0,1.0
2021-10-27,38.22,39.25,38.15,39.25,769935,38.22,39.25,38.15,39.25,769935,0.0,1.0
2021-10-28,39.0,39.29,38.3292,38.65,675180,39.0,39.29,38.3292,38.65,675180,0.0,1.0
2021-10-29,39.54,39.69,38.5,38.8,1410861,39.54,39.69,38.5,38.8,1410861,0.0,1.0
2021-11-01,41.44,41.67,39.94,40.06,1418954,41.44,41.67,39.94,40.06,1418954,0.0,1.0
2021-11-02,42.38,42.535,41.2,41.6,1526055,42.38,42.535,41.2,41.6,1526055,0.0,1.0
2021-11-03,46.27,46.34,42.25,42.41,2740215,46.27,46.34,42.25,42.41,2740215,0.0,1.0
2021-11-04,46.95,47.1,45.93,46.1,1597775,46.95,47.1,45.93,46.1,1597775,0.0,1.0
2021-11-05,46.23,48.97,45.75,47.9,1772670,46.23,48.97,45.75,47.9,1772670,0.0,1.0
2021-11-08,45.44,46.29,45.24,46.1,878862,45.44,46.29,45.24,46.1,878862,0.0,1.0
2021-11-09,46.09,46.46,44.92,45.3,890743,46.09,46.46,44.92,45.3,890743,0.0,1.0
2021-11-10,44.99,46.795,44.9439,45.71,958979,44.99,46.795,44.9439,45.71,958979,0.0,1.0
2021-11-11,45.3,46.1,45.28,45.48,662622,45.3,46.1,45.28,45.48,662622,0.0,1.0
2021-11-12,45.68,45.89,45.12,45.56,682543,45.68,45.89,45.12,45.56,682543,0.0,1.0
2021-11-15,46.16,46.99,45.65,46.63,1210822,46.16,46.99,45.65,46.63,1210822,0.0,1.0
2021-11-16,46.61,47.0,46.0,46.01,1064208,46.61,47.0,46.0,46.01,1064208,0.0,1.0
2021-11-17,45.33,47.169,45.16,46.94,1192832,45.33,47.169,45.16,46.94,1192832,0.0,1.0
2021-11-18,47.85,47.91,45.92,46.83,1651849,47.85,47.91,45.92,46.83,1651849,0.0,1.0
2021-11-19,45.19,47.58,44.97,47.34,1301216,45.19,47.58,44.97,47.34,1301216,0.0,1.0
2021-11-22,47.04,47.5499,45.567,45.76,2479621,47.04,47.5499,45.567,45.76,2479621,0.0,1.0
2021-11-23,41.12,42.23,38.59,42.06,7653350,41.12,42.23,38.59,42.06,7653350,0.0,1.0
2021-11-24,39.25,39.98,38.31,39.92,3229397,39.25,39.98,38.31,39.92,3229397,0.0,1.0
2021-11-26,38.05,38.6,37.08,37.79,1874540,38.05,38.6,37.08,37.79,1874540,0.0,1.0
2021-11-29,37.92,39.38,36.955,39.03,1851853,37.92,39.38,36.955,39.03,1851853,0.0,1.0
2021-11-30,36.0,37.74,35.77,37.74,2498919,36.0,37.74,35.77,37.74,2498919,0.0,1.0
2021-12-01,34.65,38.19,34.5175,37.18,3057074,34.65,38.19,34.5175,37.18,3057074,0.0,1.0
2021-12-02,35.31,36.18,34.68,35.42,1331916,35.31,36.18,34.68,35.42,1331916,0.0,1.0
2021-12-03,34.93,36.03,34.59,35.33,1688652,34.93,36.03,34.59,35.33,1688652,0.0,1.0
2021-12-06,36.1,36.73,35.4001,35.52,2053214,36.1,36.73,35.4001,35.52,2053214,0.0,1.0
2021-12-07,37.62,38.22,37.12,37.22,2073660,37.62,38.22,37.12,37.22,2073660,0.0,1.0
2021-12-08,36.89,37.89,36.89,37.67,1887713,36.89,37.89,36.89,37.67,1887713,0.0,1.0
2021-12-09,35.93,37.245,35.82,36.43,1321837,35.93,37.245,35.82,36.43,1321837,0.0,1.0
2021-12-10,35.48,36.05,34.7,36.05,1387779,35.48,36.05,34.7,36.05,1387779,0.0,1.0
2021-12-13,33.48,35.335,32.74,35.1,1838340,33.48,35.335,32.74,35.1,1838340,0.0,1.0
2021-12-14,34.08,34.84,33.1,33.1,1523315,34.08,34.84,33.1,33.1,1523315,0.0,1.0
2021-12-15,34.37,34.53,32.52,34.18,1743528,34.37,34.53,32.52,34.18,1743528,0.0,1.0
2021-12-16,33.12,35.09,32.89,34.8,1929264,33.12,35.09,32.89,34.8,1929264,0.0,1.0
2021-12-17,33.55,33.76,32.02,32.94,3662737,33.55,33.76,32.02,32.94,3662737,0.0,1.0
2021-12-20,32.81,32.88,31.85,32.72,1715290,32.81,32.88,31.85,32.72,1715290,0.0,1.0
2021-12-21,33.97,34.52,33.28,33.47,1407923,33.97,34.52,33.28,33.47,1407923,0.0,1.0
2021-12-22,34.2,34.68,33.6301,34.02,1043450,34.2,34.68,33.6301,34.02,1043450,0.0,1.0
2021-12-23,34.36,34.73,33.86,34.3,972368,34.36,34.73,33.86,34.3,972368,0.0,1.0
2021-12-27,34.71,35.08,34.29,34.36,1204294,34.71,35.08,34.29,34.36,1204294,0.0,1.0
2021-12-28,34.33,35.36,34.26,34.47,1192362,34.33,35.36,34.26,34.47,1192362,0.0,1.0
2021-12-29,35.34,35.56,34.3,34.3,1119954,35.34,35.56,34.3,34.3,1119954,0.0,1.0
2021-12-30,35.46,35.92,34.86,34.89,1310347,35.46,35.92,34.86,34.89,1310347,0.0,1.0
2021-12-31,34.83,35.58,34.43,35.29,1158847,34.83,35.58,34.43,35.29,1158847,0.0,1.0
2022-01-03,34.98,36.32,34.68,35.2,2143533,34.98,36.32,34.68,35.2,2143533,0.0,1.0
2022-01-04,34.82,35.29,33.92,34.73,1846223,34.82,35.29,33.92,34.73,1846223,0.0,1.0
2022-01-05,33.19,35.16,32.895,34.99,1613247,33.19,35.16,32.895,34.99,1613247,0.0,1.0
2022-01-06,34.31,34.71,32.5,33.4,1823063,34.31,34.71,32.5,33.4,1823063,0.0,1.0
2022-01-07,33.19,33.765,32.4,32.5,2616124,33.19,33.765,32.4,32.5,2616124,0.0,1.0
2022-01-10,32.35,32.68,30.86,32.68,2495751,32.35,32.68,30.86,32.68,2495751,0.0,1.0
2022-01-11,34.9,35.0,32.53,32.53,3600109,34.9,35.0,32.53,32.53,3600109,0.0,1.0
2022-01-12,34.24,35.44,33.48,34.7,2457243,34.24,35.44,33.48,34.7,2457243,0.0,1.0
2022-01-13,33.92,34.93,33.75,34.42,1746912,33.92,34.93,33.75,34.42,1746912,0.0,1.0
2022-01-14,34.14,34.9,32.96,33.66,1813908,34.14,34.9,32.96,33.66,1813908,0.0,1.0
2022-01-18,34.17,34.515,32.9,33.5,2177016,34.17,34.515,32.9,33.5,2177016,0.0,1.0
2022-01-19,34.14,35.23,33.99,34.63,1512361,34.14,35.23,33.99,34.63,1512361,0.0,1.0
2022-01-20,32.27,34.94,32.0501,34.55,2480335,32.27,34.94,32.0501,34.55,2480335,0.0,1.0
2022-01-21,32.36,33.06,31.13,32.0,2443258,32.36,33.06,31.13,32.0,2443258,0.0,1.0
2022-01-24,35.91,36.25,31.76,32.0,3216445,35.91,36.25,31.76,32.0,3216445,0.0,1.0
2022-01-25,36.95,37.44,35.22,35.29,2466372,36.95,37.44,35.22,35.29,2466372,0.0,1.0
2022-01-26,36.05,38.15,35.66,37.16,1869034,36.05,38.15,35.66,37.16,1869034,0.0,1.0
2022-01-27,36.36,37.47,35.85,36.6,2052400,36.36,37.47,35.85,36.6,2052400,0.0,1.0
2022-01-28,36.49,36.52,34.72,36.52,1841840,36.49,36.52,34.72,36.52,1841840,0.0,1.0
2022-01-31,39.0,39.03,36.01,36.37,2267284,39.0,39.03,36.01,36.37,2267284,0.0,1.0
2022-02-01,39.46,39.62,38.42,38.82,1847661,39.46,39.62,38.42,38.82,1847661,0.0,1.0
2022-02-02,38.88,40.0,38.44,39.82,1573212,38.88,40.0,38.44,39.82,1573212,0.0,1.0
2022-02-03,37.47,39.26,37.34,38.69,1703114,37.47,39.26,37.34,38.69,1703114,0.0,1.0
2022-02-04,38.03,38.4,36.67,37.35,1019407,38.03,38.4,36.67,37.35,1019407,0.0,1.0
2022-02-07,39.05,39.52,38.34,38.42,1408854,39.05,39.52,38.34,38.42,1408854,0.0,1.0
2022-02-08,40.52,40.75,38.79,38.79,1613648,40.52,40.75,38.79,38.79,1613648,0.0,1.0
2022-02-09,40.83,41.11,40.52,40.69,1064628,40.83,41.11,40.52,40.69,1064628,0.0,1.0
2022-02-10,40.97,42.09,40.07,40.25,1700070,40.97,42.09,40.07,40.25,1700070,0.0,1.0
2022-02-11,39.94,41.0,39.55,40.73,1023676,39.94,41.0,39.55,40.73,1023676,0.0,1.0
2022-02-14,39.66,40.81,39.49,40.29,975757,39.66,40.81,39.49,40.29,975757,0.0,1.0
2022-02-15,40.99,41.12,40.06,40.16,1288479,40.99,41.12,40.06,40.16,1288479,0.0,1.0
2022-02-16,40.92,41.96,40.69,40.99,1325405,40.92,41.96,40.69,40.99,1325405,0.0,1.0
2022-02-17,39.34,40.9761,39.22,40.32,1009747,39.34,40.9761,39.22,40.32,1009747,0.0,1.0
2022-02-18,39.19,39.75,38.72,38.99,1215100,39.19,39.75,38.72,38.99,1215100,0.0,1.0
2022-02-22,37.9,39.72,37.78,38.78,1563446,37.9,39.72,37.78,38.78,1563446,0.0,1.0
2022-02-23,36.98,38.18,36.39,38.18,1424602,36.98,38.18,36.39,38.18,1424602,0.0,1.0
2022-02-24,38.43,38.66,35.43,35.66,1861782,38.43,38.66,35.43,35.66,1861782,0.0,1.0
2022-02-25,38.82,38.95,37.55,38.29,1268933,38.82,38.95,37.55,38.29,1268933,0.0,1.0
2022-02-28,38.08,38.739,37.44,38.14,1985871,38.08,38.739,37.44,38.14,1985871,0.0,1.0
2022-03-01,35.85,38.42,35.58,38.09,2408385,35.85,38.42,35.58,38.09,2408385,0.0,1.0
2022-03-02,31.16,32.57,29.25,31.53,7727964,31.16,32.57,29.25,31.53,7727964,0.0,1.0
2022-03-03,31.6,31.885,29.86,30.83,2713394,31.6,31.885,29.86,30.83,2713394,0.0,1.0
2022-03-04,28.59,31.32,28.43,31.11,3238549,28.59,31.32,28.43,31.11,3238549,0.0,1.0
2022-03-07,26.5,28.8,26.47,28.75,3612402,26.5,28.8,26.47,28.75,3612402,0.0,1.0
2022-03-08,26.89,27.86,26.4901,26.67,3725506,26.89,27.86,26.4901,26.67,3725506,0.0,1.0
2022-03-09,27.86,28.42,27.44,27.54,3166351,27.86,28.42,27.44,27.54,3166351,0.0,1.0
2022-03-10,28.93,29.04,27.2,27.23,1453664,28.93,29.04,27.2,27.23,1453664,0.0,1.0
2022-03-11,28.44,29.7,28.37,28.82,1581854,28.44,29.7,28.37,28.82,1581854,0.0,1.0
2022-03-14,29.41,30.04,28.59,28.75,1978235,29.41,30.04,28.59,28.75,1978235,0.0,1.0
2022-03-15,30.0,30.61,29.335,29.5,1632399,30.0,30.61,29.335,29.5,1632399,0.0,1.0
2022-03-16,31.32,31.83,30.26,30.26,1567993,31.32,31.83,30.26,30.26,1567993,0.0,1.0
2022-03-17,32.2,32.34,30.68,30.93,1346411,32.2,32.34,30.68,30.93,1346411,0.0,1.0
2022-03-18,32.27,32.74,32.03,32.18,2774367,32.27,32.74,32.03,32.18,2774367,0.0,1.0
2022-03-21,31.63,32.66,31.23,32.44,1325006,31.63,32.66,31.23,32.44,1325006,0.0,1.0
2022-03-22,32.07,32.8,31.31,32.01,1280789,32.07,32.8,31.31,32.01,1280789,0.0,1.0
2022-03-23,30.75,32.06,30.63,31.77,1407954,30.75,32.06,30.63,31.77,1407954,0.0,1.0
2022-03-24,31.16,31.55,30.8,30.87,1328436,31.16,31.55,30.8,30.87,1328436,0.0,1.0
2022-03-25,31.93,32.04,31.17,31.48,1495780,31.93,32.04,31.17,31.48,1495780,0.0,1.0
2022-03-28,33.26,33.32,31.73,31.82,2173298,33.26,33.32,31.73,31.82,2173298,0.0,1.0
2022-03-29,34.4,34.9,33.66,34.16,2167009,34.4,34.9,33.66,34.16,2167009,0.0,1.0
2022-03-30,32.98,34.11,32.9,33.86,1436162,32.98,34.11,32.9,33.86,1436162,0.0,1.0
2022-03-31,31.99,32.65,31.8,32.57,1874606,31.99,32.65,31.8,32.57,1874606,0.0,1.0
2022-04-01,31.42,32.07,31.17,31.8,1293065,31.42,32.07,31.17,31.8,1293065,0.0,1.0
2022-04-04,32.22,32.46,31.45,31.62,1776888,32.22,32.46,31.45,31.62,1776888,0.0,1.0
2022-04-05,31.94,32.58,31.755,32.0,1112038,31.94,32.58,31.755,32.0,1112038,0.0,1.0
2022-04-06,31.21,31.74,29.87,31.39,1830633,31.21,31.74,29.87,31.39,1830633,0.0,1.0
2022-04-07,31.62,31.7,30.25,31.2,2460602,31.62,31.7,30.25,31.2,2460602,0.0,1.0
2022-04-08,32.64,33.03,31.2312,31.71,1923501,32.64,33.03,31.2312,31.71,1923501,0.0,1.0
2022-04-11,32.24,33.68,32.09,32.14,2078030,32.24,33.68,32.09,32.14,2078030,0.0,1.0
2022-04-12,32.71,33.64,32.41,32.89,1727535,32.71,33.64,32.41,32.89,1727535,0.0,1.0
2022-04-13,34.26,34.305,32.72,32.88,1775396,34.26,34.305,32.72,32.88,1775396,0.0,1.0
2022-04-14,34.49,35.1,34.07,34.07,1604735,34.49,35.1,34.07,34.07,1604735,0.0,1.0
2022-04-18,34.79,35.43,34.4,34.4,3160282,34.79,35.43,34.4,34.4,3160282,0.0,1.0
2022-04-19,37.0,37.27,34.71,34.88,2467839,37.0,37.27,34.71,34.88,2467839,0.0,1.0
2022-04-20,37.19,37.75,36.5,37.41,1155939,37.19,37.75,36.5,37.41,1155939,0.0,1.0
2022-04-21,36.51,38.49,36.21,37.96,1870164,36.51,38.49,36.21,37.96,1870164,0.0,1.0
2022-04-22,34.79,36.03,34.57,34.81,2543939,34.79,36.03,34.57,34.81,2543939,0.0,1.0
2022-04-25,36.24,36.35,34.25,34.56,1937050,36.24,36.35,34.25,34.56,1937050,0.0,1.0
2022-04-26,34.87,36.05,34.79,35.74,936669,34.87,36.05,34.79,35.74,936669,0.0,1.0
2022-04-27,34.95,35.76,34.15,35.05,1688307,34.95,35.76,34.15,35.05,1688307,0.0,1.0
2022-04-28,35.53,35.98,34.66,35.48,855567,35.53,35.98,34.66,35.48,855567,0.0,1.0
2022-04-29,34.58,35.38,34.36,35.13,1058177,34.58,35.38,34.36,35.13,1058177,0.0,1.0
2022-05-02,36.1,36.23,34.29,34.57,1700479,36.1,36.23,34.29,34.57,1700479,0.0,1.0
2022-05-03,35.31,36.27,34.95,35.98,1094181,35.31,36.27,34.95,35.98,1094181,0.0,1.0
2022-05-04,36.35,36.56,34.66,35.36,893718,36.35,36.56,34.66,35.36,893718,0.0,1.0
2022-05-05,35.19,36.06,34.57,36.04,1000422,35.19,36.06,34.57,36.04,1000422,0.0,1.0
2022-05-06,34.23,34.91,33.31,34.37,1640170,34.23,34.91,33.31,34.37,1640170,0.0,1.0
2022-05-09,34.06,34.96,33.49,33.63,1480063,34.06,34.96,33.49,33.63,1480063,0.0,1.0
2022-05-10,33.0,34.5,32.51,34.45,1202251,33.0,34.5,32.51,34.45,1202251,0.0,1.0
2022-05-11,31.22,33.44,31.16,33.15,1490201,31.22,33.44,31.16,33.15,1490201,0.0,1.0
2022-05-12,32.09,33.15,30.77,31.02,1887026,32.09,33.15,30.77,31.02,1887026,0.0,1.0
2022-05-13,32.52,34.08,32.385,32.85,1153638,32.52,34.08,32.385,32.85,1153638,0.0,1.0
2022-05-16,32.78,33.15,32.07,32.43,2098527,32.78,33.15,32.07,32.43,2098527,0.0,1.0
2022-05-17,33.36,33.75,31.67,33.07,1659844,33.36,33.75,31.67,33.07,1659844,0.0,1.0
2022-05-18,29.87,32.29,29.385,31.89,3123645,29.87,32.29,29.385,31.89,3123645,0.0,1.0
2022-05-19,29.06,29.68,28.27,29.33,2893920,29.06,29.68,28.27,29.33,2893920,0.0,1.0
2022-05-20,27.97,29.375,27.075,29.15,2571562,27.97,29.375,27.075,29.15,2571562,0.0,1.0
2022-05-23,26.73,27.74,26.1,26.5,4872690,26.73,27.74,26.1,26.5,4872690,0.0,1.0
2022-05-24,19.09,20.23,18.31,18.7,13826665,19.09,20.23,18.31,18.7,13826665,0.0,1.0
2022-05-25,22.23,22.7318,18.8601,18.95,6340668,22.23,22.7318,18.8601,18.95,6340668,0.0,1.0
2022-05-26,21.85,23.25,21.73,22.74,4425674,21.85,23.25,21.73,22.74,4425674,0.0,1.0
2022-05-27,22.55,22.72,21.2122,21.6,3146395,22.55,22.72,21.2122,21.6,3146395,0.0,1.0
2022-05-31,20.44,22.32,20.11,22.22,3854458,20.44,22.32,20.11,22.22,3854458,0.0,1.0
2022-06-01,20.44,20.92,19.7501,20.75,2353051,20.44,20.92,19.7501,20.75,2353051,0.0,1.0
2022-06-02,20.41,20.77,19.8,20.57,2349351,20.41,20.77,19.8,20.57,2349351,0.0,1.0
2022-06-03,20.36,20.6581,19.98,20.54,1949607,20.36,20.6581,19.98,20.54,1949607,0.0,1.0
2022-06-06,20.53,20.82,19.79,20.34,2592065,20.53,20.82,19.79,20.34,2592065,0.0,1.0
2022-06-07,20.18,21.245,19.81,20.19,2440057,20.18,21.245,19.81,20.19,2440057,0.0,1.0
2022-06-08,19.83,20.37,19.61,20.06,1953300,19.83,20.37,19.61,20.06,1953300,0.0,1.0
2022-06-09,19.36,20.05,19.25,19.9,1380892,19.36,20.05,19.25,19.9,1380892,0.0,1.0
2022-06-10,19.07,19.3683,18.69,18.99,1994882,19.07,19.3683,18.69,18.99,1994882,0.0,1.0
2022-06-13,19.25,19.38,18.14,18.79,2377625,19.25,19.38,18.14,18.79,2377625,0.0,1.0
2022-06-14,19.25,20.07,18.91,19.28,1943374,19.25,20.07,18.91,19.28,1943374,0.0,1.0
2022-06-15,19.77,19.88,19.04,19.62,2205135,19.77,19.88,19.04,19.62,2205135,0.0,1.0
2022-06-16,18.21,19.44,17.96,19.39,1990566,18.21,19.44,17.96,19.39,1990566,0.0,1.0
2022-06-17,18.96,19.09,17.98,18.3,4156432,18.96,19.09,17.98,18.3,4156432,0.0,1.0
2022-06-21,19.32,19.87,19.08,19.5,1973930,19.32,19.87,19.08,19.5,1973930,0.0,1.0
2022-06-22,18.8,19.6188,18.54,19.07,1908512,18.8,19.6188,18.54,19.07,1908512,0.0,1.0
2022-06-23,18.61,19.13,18.405,18.89,1341758,18.61,19.13,18.405,18.89,1341758,0.0,1.0
2022-06-24,19.47,19.83,18.77,18.81,2282813,19.47,19.83,18.77,18.81,2282813,0.0,1.0
2022-06-27,18.87,19.71,18.87,19.64,1523980,18.87,19.71,18.87,19.64,1523980,0.0,1.0
2022-06-28,18.3,19.23,18.29,18.8,1505624,18.3,19.23,18.29,18.8,1505624,0.0,1.0
2022-06-29,17.74,18.49,17.42,18.21,1303677,17.74,18.49,17.42,18.21,1303677,0.0,1.0
2022-06-30,16.92,17.5,16.75,17.5,1408857,16.92,17.5,16.75,17.5,1408857,0.0,1.0
2022-07-01,17.18,17.23,16.53,16.62,1683542,17.18,17.23,16.53,16.62,1683542,0.0,1.0
2022-07-05,17.59,17.71,16.75,16.85,1574510,17.59,17.71,16.75,16.85,1574510,0.0,1.0
2022-07-06,16.9,17.9,16.785,17.49,1191197,16.9,17.9,16.785,17.49,1191197,0.0,1.0
2022-07-07,17.67,17.72,17.07,17.15,1321177,17.67,17.72,17.07,17.15,1321177,0.0,1.0
2022-07-08,17.21,17.94,17.1,17.72,1689039,17.21,17.94,17.1,17.72,1689039,0.0,1.0
2022-07-11,16.59,17.39,16.55,17.06,1411860,16.59,17.39,16.55,17.06,1411860,0.0,1.0
2022-07-12,16.92,17.32,16.43,16.43,1030338,16.92,17.32,16.43,16.43,1030338,0.0,1.0
2022-07-13,16.88,17.1,16.62,16.71,1391810,16.88,17.1,16.62,16.71,1391810,0.0,1.0
2022-07-14,16.51,16.8,16.31,16.66,885182,16.51,16.8,16.31,16.66,885182,0.0,1.0
2022-07-15,16.71,16.93,16.24,16.63,899302,16.71,16.93,16.24,16.63,899302,0.0,1.0
2022-07-18,16.86,17.55,16.82,16.88,1748557,16.86,17.55,16.82,16.88,1748557,0.0,1.0
2022-07-19,17.89,17.96,16.951,17.02,1311815,17.89,17.96,16.951,17.02,1311815,0.0,1.0
2022-07-20,18.51,18.52,17.49,17.8,1580639,18.51,18.52,17.49,17.8,1580639,0.0,1.0
2022-07-21,18.67,18.67,17.86,18.44,1038248,18.67,18.67,17.86,18.44,1038248,0.0,1.0
2022-07-22,18.57,19.17,18.24,18.65,1001461,18.57,19.17,18.24,18.65,1001461,0.0,1.0
2022-07-25,18.31,18.78,18.075,18.63,1223276,18.31,18.78,18.075,18.63,1223276,0.0,1.0
2022-07-26,17.05,17.66,17.025,17.51,1460833,17.05,17.66,17.025,17.51,1460833,0.0,1.0
2022-07-27,17.49,17.58,16.75,17.27,1033716,17.49,17.58,16.75,17.27,1033716,0.0,1.0
2022-07-28,17.9,18.11,17.155,17.71,1677131,17.9,18.11,17.155,17.71,1677131,0.0,1.0
2022-07-29,17.81,18.06,17.345,18.06,833397,17.81,18.06,17.345,18.06,833397,0.0,1.0
2022-08-01,17.35,18.2,17.34,17.54,1368714,17.35,18.2,17.34,17.54,1368714,0.0,1.0
2022-08-02,17.52,17.64,16.94,17.32,1359122,17.52,17.64,16.94,17.32,1359122,0.0,1.0
2022-08-03,18.02,18.15,17.36,17.86,1546872,18.02,18.15,17.36,17.86,1546872,0.0,1.0
2022-08-04,18.06,18.42,17.75,18.08,1264614,18.06,18.42,17.75,18.08,1264614,0.0,1.0
2022-08-05,18.02,18.54,17.77,17.95,1068092,18.02,18.54,17.77,17.95,1068092,0.0,1.0
2022-08-08,19.28,20.15,18.265,18.28,2658134,19.28,20.15,18.265,18.28,2658134,0.0,1.0
2022-08-09,17.97,19.15,17.865,19.03,1591727,17.97,19.15,17.865,19.03,1591727,0.0,1.0
2022-08-10,18.82,19.085,18.245,18.56,1541965,18.82,19.085,18.245,18.56,1541965,0.0,1.0
2022-08-11,19.32,19.8,18.885,19.13,1725065,19.32,19.8,18.885,19.13,1725065,0.0,1.0
2022-08-12,19.7,19.7,19.1,19.49,943950,19.7,19.7,19.1,19.49,943950,0.0,1.0
2022-08-15,19.79,19.79,19.19,19.44,1506655,19.79,19.79,19.19,19.44,1506655,0.0,1.0
2022-08-16,21.58,22.68,19.9,19.9,3839210,21.58,22.68,19.9,19.9,3839210,0.0,1.0
2022-08-17,20.86,21.52,20.56,21.05,1919002,20.86,21.52,20.56,21.05,1919002,0.0,1.0
2022-08-18,21.23,21.23,20.21,20.62,1466023,21.23,21.23,20.21,20.62,1466023,0.0,1.0
2022-08-19,20.57,21.42,20.44,21.11,1380802,20.57,21.42,20.44,21.11,1380802,0.0,1.0
2022-08-22,19.8,20.26,19.325,20.26,2210886,19.8,20.26,19.325,20.26,2210886,0.0,1.0
2022-08-23,19.75,20.415,19.58,20.14,1600528,19.75,20.415,19.58,20.14,1600528,0.0,1.0
2022-08-24,18.65,19.7,18.62,19.49,3250523,18.65,19.7,18.62,19.49,3250523,0.0,1.0
2022-08-25,17.44,19.24,15.87,16.08,10971797,17.44,19.24,15.87,16.08,10971797,0.0,1.0
2022-08-26,15.87,17.56,15.65,17.43,4821212,15.87,17.56,15.65,17.43,4821212,0.0,1.0
2022-08-29,15.27,16.02,15.15,15.87,3422467,15.27,16.02,15.15,15.87,3422467,0.0,1.0
2022-08-30,15.0,15.45,14.84,15.29,2800838,15.0,15.45,14.84,15.29,2800838,0.0,1.0
2022-08-31,14.39,14.997,14.23,14.92,2623954,14.39,14.997,14.23,14.92,2623954,0.0,1.0
2022-09-01,15.44,15.485,14.02,14.25,3433529,15.44,15.485,14.02,14.25,3433529,0.0,1.0
2022-09-02,15.43,15.79,15.07,15.67,1964083,15.43,15.79,15.07,15.67,1964083,0.0,1.0
2022-09-06,15.52,15.92,14.95,15.62,1803598,15.52,15.92,14.95,15.62,1803598,0.0,1.0
2022-09-07,16.14,16.46,15.53,15.53,2213447,16.14,16.46,15.53,15.53,2213447,0.0,1.0
2022-09-08,16.12,16.175,15.21,15.66,1851484,16.12,16.175,15.21,15.66,1851484,0.0,1.0
2022-09-09,16.2,16.51,16.08,16.11,1580522,16.2,16.51,16.08,16.11,1580522,0.0,1.0
2022-09-12,16.6,16.97,16.311,16.4,2168209,16.6,16.97,16.311,16.4,2168209,0.0,1.0
2022-09-13,15.52,16.25,15.445,15.87,1620927,15.52,16.25,15.445,15.87,1620927,0.0,1.0
2022-09-14,15.34,15.66,15.09,15.6,1425773,15.34,15.66,15.09,15.6,1425773,0.0,1.0
2022-09-15,15.05,15.87,14.95,15.13,1796061,15.05,15.87,14.95,15.13,1796061,0.0,1.0
2022-09-16,15.48,15.615,14.62,14.7,2753587,15.48,15.615,14.62,14.7,2753587,0.0,1.0
2022-09-19,16.05,16.31,15.35,15.35,1924829,16.05,16.31,15.35,15.35,1924829,0.0,1.0
2022-09-20,15.93,16.19,15.63,15.87,2082642,15.93,16.19,15.63,15.87,2082642,0.0,1.0
2022-09-21,15.59,16.46,15.59,16.09,1450497,15.59,16.46,15.59,16.09,1450497,0.0,1.0
2022-09-22,15.61,16.09,15.55,15.66,2239539,15.61,16.09,15.55,15.66,2239539,0.0,1.0
2022-09-23,15.88,15.94,15.23,15.27,3563362,15.88,15.94,15.23,15.27,3563362,0.0,1.0
2022-09-26,15.53,16.38,15.5,16.04,2511181,15.53,16.38,15.5,16.04,2511181,0.0,1.0
2022-09-27,16.03,16.81,15.52,15.77,2285395,16.03,16.81,15.52,15.77,2285395,0.0,1.0
2022-09-28,16.57,16.7,16.0,16.0,1873640,16.57,16.7,16.0,16.0,1873640,0.0,1.0
2022-09-29,15.43,16.345,15.32,16.24,1372570,15.43,16.345,15.32,16.24,1372570,0.0,1.0
2022-09-30,15.55,15.9182,14.43,14.92,1880600,15.55,15.9182,14.43,14.92,1880600,0.0,1.0
2022-10-03,15.67,16.2,15.37,15.94,2495198,15.67,16.2,15.37,15.94,2495198,0.0,1.0
2022-10-04,16.15,16.47,15.71,16.1,1700300,16.15,16.47,15.71,16.1,1700300,0.0,1.0
2022-10-05,16.05,16.16,15.115,15.85,2290397,16.05,16.16,15.115,15.85,2290397,0.0,1.0
2022-10-06,16.38,16.72,15.8,15.99,1802333,16.38,16.72,15.8,15.99,1802333,0.0,1.0
2022-10-07,15.17,16.33,14.785,16.03,2227020,15.17,16.33,14.785,16.03,2227020,0.0,1.0
2022-10-10,15.44,15.69,15.01,15.27,1521493,15.44,15.69,15.01,15.27,1521493,0.0,1.0
2022-10-11,15.44,15.98,14.63,15.47,1899023,15.44,15.98,14.63,15.47,1899023,0.0,1.0
2022-10-12,15.5,15.88,15.17,15.43,1854680,15.5,15.88,15.17,15.43,1854680,0.0,1.0
2022-10-13,16.02,16.4,14.62,14.85,1586643,16.02,16.4,14.62,14.85,1586643,0.0,1.0
2022-10-14,16.43,16.85,15.92,16.5,1704558,16.43,16.85,15.92,16.5,1704558,0.0,1.0
2022-10-17,17.06,17.23,16.75,16.87,1224617,17.06,17.23,16.75,16.87,1224617,0.0,1.0
2022-10-18,17.06,17.75,16.86,17.49,999228,17.06,17.75,16.86,17.49,999228,0.0,1.0
2022-10-19,16.65,17.2699,16.325,17.05,1004009,16.65,17.2699,16.325,17.05,1004009,0.0,1.0
2022-10-20,16.52,17.34,16.52,16.72,939711,16.52,17.34,16.52,16.72,939711,0.0,1.0
2022-10-21,16.94,17.1,16.48,16.62,806355,16.94,17.1,16.48,16.62,806355,0.0,1.0
2022-10-24,17.33,17.465,16.8,17.04,1183268,17.33,17.465,16.8,17.04,1183268,0.0,1.0
2022-10-25,18.19,18.43,17.2,17.2,1423497,18.19,18.43,17.2,17.2,1423497,0.0,1.0
2022-10-26,18.15,18.675,17.87,18.08,1114022,18.15,18.675,17.87,18.08,1114022,0.0,1.0
2022-10-27,18.08,18.75,18.06,18.33,982771,18.08,18.75,18.06,18.33,982771,0.0,1.0
2022-10-28,18.71,18.765,17.81,18.38,1330196,18.71,18.765,17.81,18.38,1330196,0.0,1.0
2022-10-31,17.58,18.69,17.54,18.49,1783949,17.58,18.69,17.54,18.49,1783949,0.0,1.0
2022-11-01,17.74,18.4,17.47,17.92,1487753,17.74,18.4,17.47,17.92,1487753,0.0,1.0
2022-11-02,16.54,17.66,16.499,17.59,1230120,16.54,17.66,16.499,17.59,1230120,0.0,1.0
2022-11-03,17.25,17.44,15.95,16.31,1209668,17.25,17.44,15.95,16.31,1209668,0.0,1.0
2022-11-04,17.15,17.64,16.77,17.61,816393,17.15,17.64,16.77,17.61,816393,0.0,1.0
2022-11-07,17.31,17.54,16.87,17.22,965759,17.31,17.54,16.87,17.22,965759,0.0,1.0
2022-11-08,17.61,17.695,16.94,17.54,1112617,17.61,17.695,16.94,17.54,1112617,0.0,1.0
2022-11-09,16.89,17.63,16.81,17.63,1048055,16.89,17.63,16.81,17.63,1048055,0.0,1.0
2022-11-10,19.05,19.09,17.76,17.76,1699505,19.05,19.09,17.76,17.76,1699505,0.0,1.0
2022-11-11,18.97,19.335,18.64,19.2,1276421,18.97,19.335,18.64,19.2,1276421,0.0,1.0
2022-11-14,18.83,19.09,18.16,18.73,1334513,18.83,19.09,18.16,18.73,1334513,0.0,1.0
2022-11-15,19.3,19.9,18.965,19.49,1717587,19.3,19.9,18.965,19.49,1717587,0.0,1.0
2022-11-16,17.88,18.65,17.32,18.4,1947774,17.88,18.65,17.32,18.4,1947774,0.0,1.0
2022-11-17,18.59,18.66,17.4901,17.74,1540852,18.59,18.66,17.4901,17.74,1540852,0.0,1.0
2022-11-18,18.78,19.355,18.51,19.04,1780129,18.78,19.355,18.51,19.04,1780129,0.0,1.0
2022-11-21,18.63,19.0,18.305,18.68,2279245,18.63,19.0,18.305,18.68,2279245,0.0,1.0
2022-11-22,22.62,22.76,21.12,22.14,9299658,22.62,22.76,21.12,22.14,9299658,0.0,1.0
2022-11-23,23.98,24.1,22.02,22.75,3932039,23.98,24.1,22.02,22.75,3932039,0.0,1.0
2022-11-25,23.77,24.51,23.7,24.21,1527966,23.77,24.51,23.7,24.21,1527966,0.0,1.0
2022-11-28,24.08,24.38,23.55,23.56,2530160,24.08,24.38,23.55,23.56,2530160,0.0,1.0
2022-11-29,23.78,24.145,23.6,23.86,1538224,23.78,24.145,23.6,23.86,1538224,0.0,1.0
2022-11-30,23.98,24.17,23.59,23.86,1886183,23.98,24.17,23.59,23.86,1886183,0.0,1.0
2022-12-01,23.88,24.33,23.65,23.89,1616481,23.88,24.33,23.65,23.89,1616481,0.0,1.0
2022-12-02,24.31,24.57,23.3,23.51,1556194,24.31,24.57,23.3,23.51,1556194,0.0,1.0
2022-12-05,22.87,24.03,22.83,23.96,2107752,22.87,24.03,22.83,23.96,2107752,0.0,1.0
2022-12-06,22.9,23.39,22.49,22.85,1703397,22.9,23.39,22.49,22.85,1703397,0.0,1.0
2022-12-07,23.71,23.9,22.55,22.9,1542025,23.71,23.9,22.55,22.9,1542025,0.0,1.0
2022-12-08,24.17,24.26,23.515,23.65,899421,24.17,24.26,23.515,23.65,899421,0.0,1.0
2022-12-09,23.59,24.06,23.5,23.78,1207190,23.59,24.06,23.5,23.78,1207190,0.0,1.0
2022-12-12,23.15,23.76,23.01,23.76,1288179,23.15,23.76,23.01,23.76,1288179,0.0,1.0
2022-12-13,23.11,24.25,22.99,24.11,1021652,23.11,24.25,22.99,24.11,1021652,0.0,1.0
2022-12-14,23.21,23.46,22.75,22.99,802377,23.21,23.46,22.75,22.99,802377,0.0,1.0
2022-12-15,21.78,22.79,21.72,22.79,1503201,21.78,22.79,21.72,22.79,1503201,0.0,1.0
2022-12-16,21.78,22.09,21.465,21.61,3705981,21.78,22.09,21.465,21.61,3705981,0.0,1.0
2022-12-19,21.71,22.04,21.44,21.82,1177208,21.71,22.04,21.44,21.82,1177208,0.0,1.0
2022-12-20,21.61,21.91,21.27,21.73,1047680,21.61,21.91,21.27,21.73,1047680,0.0,1.0
2022-12-21,21.92,22.6,21.74,22.29,734182,21.92,22.6,21.74,22.29,734182,0.0,1.0
2022-12-22,21.44,21.58,21.03,21.52,1147857,21.44,21.58,21.03,21.52,1147857,0.0,1.0
2022-12-23,22.26,22.61,21.2,21.41,1897954,22.26,22.61,21.2,21.41,1897954,0.0,1.0
2022-12-27,22.06,22.3126,21.795,22.17,1418929,22.06,22.3126,21.795,22.17,1418929,0.0,1.0
2022-12-28,22.36,22.43,22.02,22.03,1267995,22.36,22.43,22.02,22.03,1267995,0.0,1.0
2022-12-29,22.88,23.24,22.46,22.53,1096768,22.88,23.24,22.46,22.53,1096768,0.0,1.0
2022-12-30,22.91,22.96,22.17,22.62,987429,22.91,22.96,22.17,22.62,987429,0.0,1.0
2023-01-03,23.6,24.11,23.03,23.24,2173227,23.6,24.11,23.03,23.24,2173227,0.0,1.0
2023-01-04,25.21,25.34,23.89,23.89,1932442,25.21,25.34,23.89,23.89,1932442,0.0,1.0
2023-01-05,24.74,25.16,23.965,24.71,2218916,24.74,25.16,23.965,24.71,2218916,0.0,1.0
2023-01-06,25.2,26.0055,24.66,24.66,1988566,25.2,26.0055,24.66,24.66,1988566,0.0,1.0
2023-01-09,27.4,28.36,25.9524,26.445,4281193,27.4,28.36,25.9524,26.445,4281193,0.0,1.0
2023-01-10,27.8,27.89,26.93,27.59,2729037,27.8,27.89,26.93,27.59,2729037,0.0,1.0
2023-01-11,27.23,28.32,27.11,28.17,1768909,27.23,28.32,27.11,28.17,1768909,0.0,1.0
2023-01-12,26.91,27.66,26.495,27.55,2300814,26.91,27.66,26.495,27.55,2300814,0.0,1.0
2023-01-13,27.98,28.0717,26.3809,26.52,1706303,27.98,28.0717,26.3809,26.52,1706303,0.0,1.0
2023-01-17,27.11,27.95,27.02,27.95,1794735,27.11,27.95,27.02,27.95,1794735,0.0,1.0
2023-01-18,27.13,27.66,26.92,27.1,1355468,27.13,27.66,26.92,27.1,1355468,0.0,1.0
2023-01-19,27.06,27.21,26.63,26.9,1167539,27.06,27.21,26.63,26.9,1167539,0.0,1.0
2023-01-20,27.79,28.155,26.8,27.08,1173848,27.79,28.155,26.8,27.08,1173848,0.0,1.0
2023-01-23,28.86,29.255,28.04,28.19,2087265,28.86,29.255,28.04,28.19,2087265,0.0,1.0
2023-01-24,28.09,29.04,28.08,28.86,1024383,28.09,29.04,28.08,28.86,1024383,0.0,1.0
2023-01-25,27.99,28.24,27.56,27.81,881103,27.99,28.24,27.56,27.81,881103,0.0,1.0
2023-01-26,27.84,28.96,27.565,28.33,1166718,27.84,28.96,27.565,28.33,1166718,0.0,1.0
2023-01-27,27.31,28.01,27.275,27.75,952981,27.31,28.01,27.275,27.75,952981,0.0,1.0
2023-01-30,27.59,27.7,26.865,27.0,1044325,27.59,27.7,26.865,27.0,1044325,0.0,1.0
2023-01-31,28.96,28.99,27.64,27.69,1976032,28.96,28.99,27.64,27.69,1976032,0.0,1.0
2023-02-01,29.23,29.5,28.18,28.77,1535455,29.23,29.5,28.18,28.77,1535455,0.0,1.0
2023-02-02,29.87,29.96,29.13,29.73,1762634,29.87,29.96,29.13,29.73,1762634,0.0,1.0
2023-02-03,30.07,31.14,29.43,29.43,1504702,30.07,31.14,29.43,29.43,1504702,0.0,1.0
2023-02-06,30.51,30.54,29.56,29.81,1196180,30.51,30.54,29.56,29.81,1196180,0.0,1.0
2023-02-07,31.25,31.33,29.82,30.1,1343344,31.25,31.33,29.82,30.1,1343344,0.0,1.0
2023-02-08,30.1,30.72,29.67,30.5,1819589,30.1,30.72,29.67,30.5,1819589,0.0,1.0
2023-02-09,30.41,31.2,30.305,30.67,1318376,30.41,31.2,30.305,30.67,1318376,0.0,1.0
2023-02-10,30.49,30.925,30.01,30.01,1247848,30.49,30.925,30.01,30.01,1247848,0.0,1.0
2023-02-13,31.05,31.31,30.24,30.48,1352353,31.05,31.31,30.24,30.48,1352353,0.0,1.0
2023-02-14,31.01,31.69,30.55,30.86,1311543,31.01,31.69,30.55,30.86,1311543,0.0,1.0
2023-02-15,30.8,31.44,30.77,30.92,1027201,30.8,31.44,30.77,30.92,1027201,0.0,1.0
2023-02-16,30.09,30.725,29.99,30.36,1484738,30.09,30.725,29.99,30.36,1484738,0.0,1.0
2023-02-17,31.19,31.25,30.1,30.34,2114405,31.19,31.25,30.1,30.34,2114405,0.0,1.0
2023-02-21,28.9,30.67,28.74,30.67,1782775,28.9,30.67,28.74,30.67,1782775,0.0,1.0
2023-02-22,29.31,29.87,28.68,28.95,1381403,29.31,29.87,28.68,28.95,1381403,0.0,1.0
2023-02-23,28.96,29.575,28.29,29.31,1421062,28.96,29.575,28.29,29.31,1421062,0.0,1.0
2023-02-24,28.99,29.11,27.92,28.44,1479165,28.99,29.11,27.92,28.44,1479165,0.0,1.0
2023-02-27,28.73,29.52,28.64,29.38,1590550,28.73,29.52,28.64,29.38,1590550,0.0,1.0
2023-02-28,29.41,30.12,28.83,28.97,3424317,29.41,30.12,28.83,28.97,3424317,0.0,1.0
2023-03-01,29.23,30.0,27.41,29.1,3206928,29.23,30.0,27.41,29.1,3206928,0.0,1.0
2023-03-02,28.34,29.72,27.955,29.1,2234181,28.34,29.72,27.955,29.1,2234181,0.0,1.0
2023-03-03,28.52,28.875,27.99,28.4,1980482,28.52,28.875,27.99,28.4,1980482,0.0,1.0
2023-03-06,27.73,28.86,27.605,28.52,1712018,27.73,28.86,27.605,28.52,1712018,0.0,1.0
2023-03-07,28.36,28.71,27.79,27.86,1344475,28.36,28.71,27.79,27.86,1344475,0.0,1.0
2023-03-08,27.68,28.395,27.6,28.19,1261764,27.68,28.395,27.6,28.19,1261764,0.0,1.0
2023-03-09,27.03,27.77,26.87,27.59,1358642,27.03,27.77,26.87,27.59,1358642,0.0,1.0
2023-03-10,26.97,27.0,26.18,26.53,1534974,26.97,27.0,26.18,26.53,1534974,0.0,1.0
2023-03-13,25.62,26.465,25.0,26.21,2628792,25.62,26.465,25.0,26.21,2628792,0.0,1.0
2023-03-14,26.79,27.03,26.11,26.53,1746970,26.79,27.03,26.11,26.53,1746970,0.0,1.0
2023-03-15,26.6,26.73,25.76,25.86,1499679,26.6,26.73,25.76,25.86,1499679,0.0,1.0
2023-03-16,26.61,27.02,25.91,26.33,1369713,26.61,27.02,25.91,26.33,1369713,0.0,1.0
2023-03-17,25.96,26.57,25.905,26.24,2008400,25.96,26.57,25.905,26.24,2008400,0.0,1.0
2023-03-20,26.06,27.06,25.74,26.31,2237450,26.06,27.06,25.74,26.31,2237450,0.0,1.0
2023-03-21,25.83,27.21,25.72,26.71,1479225,25.83,27.21,25.72,26.71,1479225,0.0,1.0
2023-03-22,25.31,26.39,25.31,25.96,1200001,25.31,26.39,25.31,25.96,1200001,0.0,1.0
2023-03-23,24.62,25.755,24.08,25.56,1603835,24.62,25.755,24.08,25.56,1603835,0.0,1.0
2023-03-24,24.62,24.86,24.13,24.44,1416286,24.62,24.86,24.13,24.44,1416286,0.0,1.0
2023-03-27,25.2,25.29,24.31,24.99,1297206,25.2,25.29,24.31,24.99,1297206,0.0,1.0
2023-03-28,25.73,25.96,25.12,25.33,1825327,25.73,25.96,25.12,25.33,1825327,0.0,1.0
2023-03-29,26.16,26.19,24.99,25.78,1751486,26.16,26.19,24.99,25.78,1751486,0.0,1.0
2023-03-30,26.75,27.43,26.49,26.5,1694059,26.75,27.43,26.49,26.5,1694059,0.0,1.0
2023-03-31,27.75,27.8,26.88,27.0,994328,27.75,27.8,26.88,27.0,994328,0.0,1.0
2023-04-03,27.9,28.385,27.57,27.8,1607549,27.9,28.385,27.57,27.8,1607549,0.0,1.0
2023-04-04,27.55,28.2,27.415,27.97,1070654,27.55,28.2,27.415,27.97,1070654,0.0,1.0
2023-04-05,26.6,27.41,26.14,27.26,1426873,26.6,27.41,26.14,27.26,1426873,0.0,1.0
2023-04-06,26.34,26.365,25.53,26.19,1067698,26.34,26.365,25.53,26.19,1067698,0.0,1.0
2023-04-10,27.28,27.5,26.02,26.2,1110337,27.28,27.5,26.02,26.2,1110337,0.0,1.0
2023-04-11,27.43,27.61,27.07,27.35,823207,27.43,27.61,27.07,27.35,823207,0.0,1.0
2023-04-12,25.6,27.295,25.57,26.85,1539164,25.6,27.295,25.57,26.85,1539164,0.0,1.0
2023-04-13,25.49,25.71,24.96,25.71,1625484,25.49,25.71,24.96,25.71,1625484,0.0,1.0
2023-04-14,25.56,26.51,25.375,25.68,1459221,25.56,26.51,25.375,25.68,1459221,0.0,1.0
2023-04-17,24.89,25.75,24.775,25.75,1411272,24.89,25.75,24.775,25.75,1411272,0.0,1.0
2023-04-18,25.15,25.34,24.48,24.96,1523640,25.15,25.34,24.48,24.96,1523640,0.0,1.0
2023-04-19,24.67,24.99,24.52,24.98,1307335,24.67,24.99,24.52,24.98,1307335,0.0,1.0
2023-04-20,24.35,25.1373,23.992,24.55,1881654,24.35,25.1373,23.992,24.55,1881654,0.0,1.0
2023-04-21,24.24,24.45,23.96,24.23,1192072,24.24,24.45,23.96,24.23,1192072,0.0,1.0
2023-04-24,24.2,24.33,23.73,24.21,1381790,24.2,24.33,23.73,24.21,1381790,0.0,1.0
2023-04-25,22.96,23.9622,22.82,23.8,1211042,22.96,23.9622,22.82,23.8,1211042,0.0,1.0
2023-04-26,23.0,23.23,22.82,22.94,1059958,23.0,23.23,22.82,22.94,1059958,0.0,1.0
2023-04-27,23.39,23.43,22.78,23.16,769013,23.39,23.43,22.78,23.16,769013,0.0,1.0
2023-04-28,23.54,23.65,23.14,23.26,822773,23.54,23.65,23.14,23.26,822773,0.0,1.0
2023-05-01,23.3,23.9086,23.135,23.58,819070,23.3,23.9086,23.135,23.58,819070,0.0,1.0
2023-05-02,23.06,23.17,22.26,23.17,1526625,23.06,23.17,22.26,23.17,1526625,0.0,1.0
2023-05-03,22.77,23.4,22.73,23.07,809571,22.77,23.4,22.73,23.07,809571,0.0,1.0
2023-05-04,21.83,22.81,21.735,22.59,1535741,21.83,22.81,21.735,22.59,1535741,0.0,1.0
2023-05-05,22.72,22.745,22.24,22.24,883577,22.72,22.745,22.24,22.24,883577,0.0,1.0
2023-05-08,23.29,23.405,22.56,22.94,1148537,23.29,23.405,22.56,22.94,1148537,0.0,1.0
2023-05-09,23.44,23.6,22.815,23.02,1019117,23.44,23.6,22.815,23.02,1019117,0.0,1.0
2023-05-10,22.95,24.07,22.86,23.9,1217547,22.95,24.07,22.86,23.9,1217547,0.0,1.0
2023-05-11,23.34,23.44,22.9,22.91,936235,23.34,23.44,22.9,22.91,936235,0.0,1.0
2023-05-12,23.96,23.98,23.32,23.4,835571,23.96,23.98,23.32,23.4,835571,0.0,1.0
2023-05-15,24.45,24.48,23.76,23.97,1272664,24.45,24.48,23.76,23.97,1272664,0.0,1.0
2023-05-16,23.07,24.26,23.045,24.25,1480737,23.07,24.26,23.045,24.25,1480737,0.0,1.0
2023-05-17,24.23,24.45,22.9,23.17,1820956,24.23,24.45,22.9,23.17,1820956,0.0,1.0
2023-05-18,24.13,24.37,23.72,23.92,1314371,24.13,24.37,23.72,23.92,1314371,0.0,1.0
2023-05-19,22.86,23.885,22.35,23.79,2698397,22.86,23.885,22.35,23.79,2698397,0.0,1.0
2023-05-22,22.76,23.01,22.21,23.01,2428727,22.76,23.01,22.21,23.01,2428727,0.0,1.0
2023-05-23,23.01,23.43,22.65,22.69,2486645,23.01,23.43,22.65,22.69,2486645,0.0,1.0
2023-05-24,30.16,30.288,26.61,27.35,13645165,30.16,30.288,26.61,27.35,13645165,0.0,1.0
2023-05-25,28.56,30.88,28.43,30.2,5173049,28.56,30.88,28.43,30.2,5173049,0.0,1.0
2023-05-26,29.95,30.64,28.965,29.11,2361517,29.95,30.64,28.965,29.11,2361517,0.0,1.0
2023-05-30,31.4,31.425,29.7001,30.0,2571122,31.4,31.425,29.7001,30.0,2571122,0.0,1.0
2023-05-31,31.03,31.46,30.69,31.25,1845791,31.03,31.46,30.69,31.25,1845791,0.0,1.0
2023-06-01,30.31,30.79,29.88,30.73,2453773,30.31,30.79,29.88,30.73,2453773,0.0,1.0
2023-06-02,31.8,31.99,30.4,30.83,2289203,31.8,31.99,30.4,30.83,2289203,0.0,1.0
2023-06-05,31.6,31.83,31.062,31.65,1289904,31.6,31.83,31.062,31.65,1289904,0.0,1.0
2023-06-06,32.73,33.32,31.515,31.59,1839028,32.73,33.32,31.515,31.59,1839028,0.0,1.0
2023-06-07,33.75,34.3,33.07,33.07,1963629,33.75,34.3,33.07,33.07,1963629,0.0,1.0
2023-06-08,34.95,35.02,33.11,33.61,2120552,34.95,35.02,33.11,33.61,2120552,0.0,1.0
2023-06-09,34.24,35.375,34.09,35.25,1688616,34.24,35.375,34.09,35.25,1688616,0.0,1.0
2023-06-12,34.39,34.7,33.625,34.7,1541347,34.39,34.7,33.625,34.7,1541347,0.0,1.0
2023-06-13,34.99,35.27,34.11,34.76,1586240,34.99,35.27,34.11,34.76,1586240,0.0,1.0
2023-06-14,35.59,35.7,34.69,35.02,1351924,35.59,35.7,34.69,35.02,1351924,0.0,1.0
2023-06-15,36.24,36.26,35.1,35.1,1179930,36.24,36.26,35.1,35.1,1179930,0.0,1.0
2023-06-16,36.08,36.6,35.55,36.48,1507043,36.08,36.6,35.55,36.48,1507043,0.0,1.0
2023-06-20,36.24,36.5,35.9077,36.16,1355782,36.24,36.5,35.9077,36.16,1355782,0.0,1.0
2023-06-21,36.9,37.955,36.205,36.28,1861084,36.9,37.955,36.205,36.28,1861084,0.0,1.0
2023-06-22,37.21,37.45,36.68,37.2,1150406,37.21,37.45,36.68,37.2,1150406,0.0,1.0
2023-06-23,36.93,37.51,36.58,37.05,2624996,36.93,37.51,36.58,37.05,2624996,0.0,1.0
2023-06-26,37.18,37.76,36.8675,37.01,1516832,37.18,37.76,36.8675,37.01,1516832,0.0,1.0
2023-06-27,37.47,37.74,37.06,37.06,1401418,37.47,37.74,37.06,37.06,1401418,0.0,1.0
2023-06-28,36.7,37.47,36.33,37.27,1144915,36.7,37.47,36.33,37.27,1144915,0.0,1.0
2023-06-29,37.85,38.2,37.19,37.356,1643487,37.85,38.2,37.19,37.356,1643487,0.0,1.0
2023-06-30,37.68,38.205,37.15,38.1,1469359,37.68,38.205,37.15,38.1,1469359,0.0,1.0
2023-07-03,37.29,38.15,37.2002,37.61,733761,37.29,38.15,37.2002,37.61,733761,0.0,1.0
2023-07-05,36.12,37.39,36.09,37.39,1558938,36.12,37.39,36.09,37.39,1558938,0.0,1.0
2023-07-06,35.52,36.0,35.07,35.72,1525157,35.52,36.0,35.07,35.72,1525157,0.0,1.0
2023-07-07,35.54,35.76,35.25,35.4,1068967,35.54,35.76,35.25,35.4,1068967,0.0,1.0
2023-07-10,35.32,35.955,35.02,35.47,1852740,35.32,35.955,35.02,35.47,1852740,0.0,1.0
2023-07-11,35.8,36.03,35.22,35.54,1454776,35.8,36.03,35.22,35.54,1454776,0.0,1.0
2023-07-12,35.3,36.44,35.29,36.26,1335394,35.3,36.44,35.29,36.26,1335394,0.0,1.0
2023-07-13,33.98,35.215,33.76,35.2,2439069,33.98,35.215,33.76,35.2,2439069,0.0,1.0
2023-07-14,34.91,34.99,33.38,33.79,2539757,34.91,34.99,33.38,33.79,2539757,0.0,1.0
2023-07-17,37.42,37.57,35.35,35.66,2821880,37.42,37.57,35.35,35.66,2821880,0.0,1.0
2023-07-18,37.16,37.99,37.07,37.23,2213798,37.16,37.99,37.07,37.23,2213798,0.0,1.0
2023-07-19,37.03,37.5,36.88,37.28,2314945,37.03,37.5,36.88,37.28,2314945,0.0,1.0
2023-07-20,36.33,37.35,36.28,37.12,1696261,36.33,37.35,36.28,37.12,1696261,0.0,1.0
2023-07-21,36.06,36.71,35.69,36.57,1400613,36.06,36.71,35.69,36.57,1400613,0.0,1.0
2023-07-24,37.21,37.24,35.87,35.99,1734999,37.21,37.24,35.87,35.99,1734999,0.0,1.0
2023-07-25,37.7,37.99,36.782,37.17,1412739,37.7,37.99,36.782,37.17,1412739,0.0,1.0
2023-07-26,38.71,38.78,37.75,37.91,1600182,38.71,38.78,37.75,37.91,1600182,0.0,1.0
2023-07-27,38.96,39.7,38.66,38.97,1799644,38.96,39.7,38.66,38.97,1799644,0.0,1.0
2023-07-28,39.98,40.5,39.02,39.14,1864065,39.98,40.5,39.02,39.14,1864065,0.0,1.0
2023-07-31,39.61,40.47,39.41,40.39,1710995,39.61,40.47,39.41,40.39,1710995,0.0,1.0
2023-08-01,39.5,39.805,39.25,39.64,1528798,39.5,39.805,39.25,39.64,1528798,0.0,1.0
2023-08-02,38.92,39.265,38.53,38.89,2091431,38.92,39.265,38.53,38.89,2091431,0.0,1.0
2023-08-03,39.0,39.68,38.5401,39.59,1541602,39.0,39.68,38.5401,39.59,1541602,0.0,1.0
2023-08-04,39.23,39.34,38.68,39.0,1242930,39.23,39.34,38.68,39.0,1242930,0.0,1.0
2023-08-07,39.45,39.66,39.11,39.49,1002519,39.45,39.66,39.11,39.49,1002519,0.0,1.0
2023-08-08,39.66,39.76,38.62,39.25,1361549,39.66,39.76,38.62,39.25,1361549,0.0,1.0
2023-08-09,39.93,40.24,39.24,39.64,1050914,39.93,40.24,39.24,39.64,1050914,0.0,1.0
2023-08-10,40.29,40.85,39.61,40.03,1291529,40.29,40.85,39.61,40.03,1291529,0.0,1.0
2023-08-11,39.44,40.12,39.36,39.93,1150141,39.44,40.12,39.36,39.93,1150141,0.0,1.0
2023-08-14,41.36,41.55,39.3,39.57,1764145,41.36,41.55,39.3,39.57,1764145,0.0,1.0
2023-08-15,41.43,41.725,41.05,41.28,1220413,41.43,41.725,41.05,41.28,1220413,0.0,1.0
2023-08-16,41.96,42.7,41.44,42.15,1784887,41.96,42.7,41.44,42.15,1784887,0.0,1.0
2023-08-17,41.11,42.5,41.1,42.0,1281350,41.11,42.5,41.1,42.0,1281350,0.0,1.0
2023-08-18,43.2,43.335,40.802,40.85,2235077,43.2,43.335,40.802,40.85,2235077,0.0,1.0
2023-08-21,41.76,43.475,41.75,42.88,2400344,41.76,43.475,41.75,42.88,2400344,0.0,1.0
2023-08-22,41.17,41.66,40.5,40.52,3415058,41.17,41.66,40.5,40.52,3415058,0.0,1.0
2023-08-23,50.86,51.9,47.13,49.72,12120553,50.86,51.9,47.13,49.72,12120553,0.0,1.0
2023-08-24,50.46,53.0208,50.38,51.2,3875358,50.46,53.0208,50.38,51.2,3875358,0.0,1.0
2023-08-25,50.16,51.48,49.76,51.38,2841825,50.16,51.48,49.76,51.38,2841825,0.0,1.0
2023-08-28,49.51,50.86,49.11,49.8,2654591,49.51,50.86,49.11,49.8,2654591,0.0,1.0
2023-08-29,51.32,51.32,49.715,49.74,1469863,51.32,51.32,49.715,49.74,1469863,0.0,1.0
2023-08-30,52.29,53.98,51.25,51.36,2249711,52.29,53.98,51.25,51.36,2249711,0.0,1.0
2023-08-31,53.75,53.79,52.12,52.24,1508118,53.75,53.79,52.12,52.24,1508118,0.0,1.0
2023-09-01,54.5,54.69,53.32,53.95,1419962,54.5,54.69,53.32,53.95,1419962,0.0,1.0
2023-09-05,54.85,55.275,53.71,54.14,1618108,54.85,55.275,53.71,54.14,1618108,0.0,1.0
2023-09-06,54.98,55.435,54.01,55.07,1389699,54.98,55.435,54.01,55.07,1389699,0.0,1.0
2023-09-07,54.61,55.52,54.0775,55.52,1061024,54.61,55.52,54.0775,55.52,1061024,0.0,1.0
2023-09-08,53.32,54.795,53.24,54.37,1215852,53.32,54.795,53.24,54.37,1215852,0.0,1.0
2023-09-11,53.4,54.6751,53.37,53.89,1740916,53.4,54.6751,53.37,53.89,1740916,0.0,1.0
2023-09-12,52.26,53.51,52.1,53.09,1719315,52.26,53.51,52.1,53.09,1719315,0.0,1.0
2023-09-13,50.64,52.3,50.58,52.08,1592845,50.64,52.3,50.58,52.08,1592845,0.0,1.0
2023-09-14,51.26,51.98,50.99,50.99,1342577,51.26,51.98,50.99,50.99,1342577,0.0,1.0
2023-09-15,52.4,52.4,50.66,50.84,2848954,52.4,52.4,50.66,50.84,2848954,0.0,1.0
2023-09-18,50.89,52.52,50.8,52.15,1631735,50.89,52.52,50.8,52.15,1631735,0.0,1.0
2023-09-19,50.58,51.28,50.14,50.95,1503725,50.58,51.28,50.14,50.95,1503725,0.0,1.0
2023-09-20,50.25,51.71,50.23,50.78,1192321,50.25,51.71,50.23,50.78,1192321,0.0,1.0
2023-09-21,49.32,50.195,49.24,50.05,1162846,49.32,50.195,49.24,50.05,1162846,0.0,1.0
2023-09-22,50.63,51.35,49.55,49.62,1418686,50.63,51.35,49.55,49.62,1418686,0.0,1.0
2023-09-25,51.76,52.83,50.03,50.25,1596947,51.76,52.83,50.03,50.25,1596947,0.0,1.0
2023-09-26,52.84,53.07,51.05,51.2,1629667,52.84,53.07,51.05,51.2,1629667,0.0,1.0
2023-09-27,54.56,54.7,53.15,53.27,1667547,54.56,54.7,53.15,53.27,1667547,0.0,1.0
2023-09-28,56.05,56.14,54.6801,55.55,1460826,56.05,56.14,54.6801,55.55,1460826,0.0,1.0
2023-09-29,56.37,56.79,55.61,56.79,1495697,56.37,56.79,55.61,56.79,1495697,0.0,1.0
2023-10-02,58.31,58.4,56.94,56.95,2068136,58.31,58.4,56.94,56.95,2068136,0.0,1.0
2023-10-03,55.49,58.21,55.06,58.0,2408606,55.49,58.21,55.06,58.0,2408606,0.0,1.0
2023-10-04,55.13,55.89,53.65,55.69,2104466,55.13,55.89,53.65,55.69,2104466,0.0,1.0
2023-10-05,54.54,54.935,53.16,54.84,1507502,54.54,54.935,53.16,54.84,1507502,0.0,1.0
2023-10-06,55.01,55.45,53.21,54.1,1494533,55.01,55.45,53.21,54.1,1494533,0.0,1.0
2023-10-09,56.88,57.49,54.47,55.01,1588963,56.88,57.49,54.47,55.01,1588963,0.0,1.0
2023-10-10,59.77,59.88,56.91,56.91,1775466,59.77,59.88,56.91,56.91,1775466,0.0,1.0
2023-10-11,61.5,61.59,59.54,59.8,1680663,61.5,61.59,59.54,59.8,1680663,0.0,1.0
2023-10-12,61.74,63.04,60.58,61.83,1801102,61.74,63.04,60.58,61.83,1801102,0.0,1.0
2023-10-13,60.39,61.55,60.0106,61.44,1440291,60.39,61.55,60.0106,61.44,1440291,0.0,1.0
2023-10-16,62.72,63.225,60.82,61.25,1575067,62.72,63.225,60.82,61.25,1575067,0.0,1.0
2023-10-17,62.98,64.85,62.06,62.3,1407564,62.98,64.85,62.06,62.3,1407564,0.0,1.0
2023-10-18,63.24,63.8,62.2,62.8,1124884,63.24,63.8,62.2,62.8,1124884,0.0,1.0
2023-10-19,60.66,63.375,60.5,63.36,1538349,60.66,63.375,60.5,63.36,1538349,0.0,1.0
2023-10-20,60.9,61.385,59.7386,60.34,1227157,60.9,61.385,59.7386,60.34,1227157,0.0,1.0
2023-10-23,59.97,60.84,59.26,60.69,993303,59.97,60.84,59.26,60.69,993303,0.0,1.0
2023-10-24,62.35,62.445,60.32,60.89,1748489,62.35,62.445,60.32,60.89,1748489,0.0,1.0
2023-10-25,61.58,63.46,61.47,62.18,1291147,61.58,63.46,61.47,62.18,1291147,0.0,1.0
2023-10-26,59.85,61.57,59.0,61.35,1213238,59.85,61.57,59.0,61.35,1213238,0.0,1.0
2023-10-27,58.72,61.665,58.36,59.8,1948323,58.72,61.665,58.36,59.8,1948323,0.0,1.0
2023-10-30,59.61,60.58,57.78,58.93,1488227,59.61,60.58,57.78,58.93,1488227,0.0,1.0
2023-10-31,60.82,61.0,58.545,59.44,1042729,60.82,61.0,58.545,59.44,1042729,0.0,1.0
2023-11-01,62.13,62.14,60.21,60.75,1274331,62.13,62.14,60.21,60.75,1274331,0.0,1.0
2023-11-02,63.31,63.4599,62.23,62.46,1154524,63.31,63.4599,62.23,62.46,1154524,0.0,1.0
2023-11-03,65.5,66.165,63.725,63.81,1529813,65.5,66.165,63.725,63.81,1529813,0.0,1.0
2023-11-06,66.27,66.615,64.87,65.16,1339614,66.27,66.615,64.87,65.16,1339614,0.0,1.0
2023-11-07,67.81,67.97,65.67,66.49,1638855,67.81,67.97,65.67,66.49,1638855,0.0,1.0
2023-11-08,67.92,68.42,66.55,67.81,1297168,67.92,68.42,66.55,67.81,1297168,0.0,1.0
2023-11-09,66.75,68.46,65.89,68.46,1324225,66.75,68.46,65.89,68.46,1324225,0.0,1.0
2023-11-10,66.97,67.27,65.34,67.01,960989,66.97,67.27,65.34,67.01,960989,0.0,1.0
2023-11-13,66.39,67.1,66.045,66.89,995513,66.39,67.1,66.045,66.89,995513,0.0,1.0
2023-11-14,68.68,69.86,67.985,68.2,1636022,68.68,69.86,67.985,68.2,1636022,0.0,1.0
2023-11-15,69.8,71.85,69.77,69.95,1716699,69.8,71.85,69.77,69.95,1716699,0.0,1.0
2023-11-16,68.98,70.32,67.84,69.0,1790103,68.98,70.32,67.84,69.0,1790103,0.0,1.0
2023-11-17,73.57,74.47,70.18,70.58,2649124,73.57,74.47,70.18,70.58,2649124,0.0,1.0
2023-11-20,72.29,74.75,72.14,73.27,3039730,72.29,74.75,72.14,73.27,3039730,0.0,1.0
2023-11-21,74.03,74.77,65.6001,70.22,5863705,74.03,74.77,65.6001,70.22,5863705,0.0,1.0
2023-11-22,72.81,75.32,71.14,73.43,2030704,72.81,75.32,71.14,73.43,2030704,0.0,1.0
2023-11-24,73.31,74.0,72.13,73.45,715610,73.31,74.0,72.13,73.45,715610,0.0,1.0
2023-11-27,76.4,76.41,72.98,73.6,2027830,76.4,76.41,72.98,73.6,2027830,0.0,1.0
2023-11-28,77.73,77.87,74.68,76.12,1394337,77.73,77.87,74.68,76.12,1394337,0.0,1.0
2023-11-29,76.13,78.41,75.825,78.0,1295057,76.13,78.41,75.825,78.0,1295057,0.0,1.0
2023-11-30,75.89,76.77,75.2,76.01,1449223,75.89,76.77,75.2,76.01,1449223,0.0,1.0
2023-12-01,77.88,78.29,75.175,75.81,1324481,77.88,78.29,75.175,75.81,1324481,0.0,1.0
2023-12-04,77.22,78.83,76.015,77.75,1174437,77.22,78.83,76.015,77.75,1174437,0.0,1.0
2023-12-05,77.73,77.79,75.69,77.17,1232666,77.73,77.79,75.69,77.17,1232666,0.0,1.0
2023-12-06,77.13,79.1799,77.04,78.51,1200217,77.13,79.1799,77.04,78.51,1200217,0.0,1.0
2023-12-07,77.94,78.1599,76.82,76.96,1025473,77.94,78.1599,76.82,76.96,1025473,0.0,1.0
2023-12-08,78.65,78.76,77.31,77.6,784086,78.65,78.76,77.31,77.6,784086,0.0,1.0
2023-12-11,81.63,82.14,79.2,79.46,1404226,81.63,82.14,79.2,79.46,1404226,0.0,1.0
2023-12-12,83.52,84.59,81.28,81.6,1329443,83.52,84.59,81.28,81.6,1329443,0.0,1.0
2023-12-13,83.75,84.45,82.8,83.56,1728326,83.75,84.45,82.8,83.56,1728326,0.0,1.0
2023-12-14,83.82,86.0894,82.77,84.73,1199009,83.82,86.0894,82.77,84.73,1199009,0.0,1.0
2023-12-15,84.17,85.1499,82.6,83.87,2907860,84.17,85.1499,82.6,83.87,2907860,0.0,1.0
2023-12-18,86.67,86.8,83.5,84.19,1324602,86.67,86.8,83.5,84.19,1324602,0.0,1.0
2023-12-19,90.96,91.315,86.9101,87.21,1498676,90.96,91.315,86.9101,87.21,1498676,0.0,1.0
2023-12-20,89.89,92.2448,89.634,90.85,1575023,89.89,92.2448,89.634,90.85,1575023,0.0,1.0
2023-12-21,93.19,93.7299,91.99,92.15,1410990,93.19,93.7299,91.99,92.15,1410990,0.0,1.0
2023-12-22,92.58,93.87,90.2,91.5,1216608,92.58,93.87,90.2,91.5,1216608,0.0,1.0
2023-12-26,91.56,94.08,90.77,93.73,1292802,91.56,94.08,90.77,93.73,1292802,0.0,1.0
2023-12-27,91.39,92.2386,90.79,91.8,769542,91.39,92.2386,90.79,91.8,769542,0.0,1.0
2023-12-28,90.01,91.24,88.04,90.5,1488398,90.01,91.24,88.04,90.5,1488398,0.0,1.0
2023-12-29,88.22,90.5,87.33,90.13,1396298,88.22,90.5,87.33,90.13,1396298,0.0,1.0
2024-01-02,90.96,91.19,86.91,87.47,1548181,90.96,91.19,86.91,87.47,1548181,0.0,1.0
2024-01-03,88.76,90.97,88.625,89.74,1409718,88.76,90.97,88.625,89.74,1409718,0.0,1.0
2024-01-04,92.5,94.27,89.72,89.91,1742635,92.5,94.27,89.72,89.91,1742635,0.0,1.0
2024-01-05,90.54,94.25,90.52,93.09,1856911,90.54,94.25,90.52,93.09,1856911,0.0,1.0
2024-01-08,96.22,99.0799,92.245,92.69,3159258,96.22,99.0799,92.245,92.69,3159258,0.0,1.0
2024-01-09,94.01,98.0,93.91,96.5,1436189,94.01,98.0,93.91,96.5,1436189,0.0,1.0
2024-01-10,96.71,97.37,94.19,94.19,1368554,96.71,97.37,94.19,94.19,1368554,0.0,1.0
2024-01-11,98.43,98.73,95.4701,97.0,1787769,98.43,98.73,95.4701,97.0,1787769,0.0,1.0
2024-01-12,96.79,99.49,96.04,98.21,1577847,96.79,99.49,96.04,98.21,1577847,0.0,1.0
2024-01-16,98.89,99.25,95.93,96.4,1334828,98.89,99.25,95.93,96.4,1334828,0.0,1.0
2024-01-17,99.47,99.51,97.4,98.26,976221,99.47,99.51,97.4,98.26,976221,0.0,1.0
2024-01-18,97.03,100.81,95.51,100.29,1554117,97.03,100.81,95.51,100.29,1554117,0.0,1.0
2024-01-19,101.11,101.27,96.97,98.13,1467127,101.11,101.27,96.97,98.13,1467127,0.0,1.0
2024-01-22,104.67,104.67,101.9,102.0,1311820,104.67,104.67,101.9,102.0,1311820,0.0,1.0
2024-01-23,102.61,105.81,101.5,105.19,1103212,102.61,105.81,101.5,105.19,1103212,0.0,1.0
2024-01-24,102.19,104.97,101.65,103.19,1351384,102.19,104.97,101.65,103.19,1351384,0.0,1.0
2024-01-25,102.46,104.01,100.84,104.01,654534,102.46,104.01,100.84,104.01,654534,0.0,1.0
2024-01-26,103.8,103.88,101.3901,102.36,791797,103.8,103.88,101.3901,102.36,791797,0.0,1.0
2024-01-29,105.06,105.28,103.22,104.22,884148,105.06,105.28,103.22,104.22,884148,0.0,1.0
2024-01-30,105.69,106.0,104.44,105.15,907544,105.69,106.0,104.44,105.15,907544,0.0,1.0
2024-01-31,101.9,105.5169,101.135,105.35,1416279,101.9,105.5169,101.135,105.35,1416279,0.0,1.0
2024-02-01,106.58,107.0,102.7666,103.17,1083349,106.58,107.0,102.7666,103.17,1083349,0.0,1.0
2024-02-02,109.47,110.17,105.41,106.27,1224798,109.47,110.17,105.41,106.27,1224798,0.0,1.0
2024-02-05,106.45,109.87,104.86,108.75,1552198,106.45,109.87,104.86,108.75,1552198,0.0,1.0
2024-02-06,104.08,106.47,103.45,105.94,1104041,104.08,106.47,103.45,105.94,1104041,0.0,1.0
2024-02-07,103.96,104.66,101.59,103.57,1146563,103.96,104.66,101.59,103.57,1146563,0.0,1.0
2024-02-08,107.32,108.2781,104.34,104.44,1358785,107.32,108.2781,104.34,104.44,1358785,0.0,1.0
2024-02-09,110.11,110.77,107.47,107.47,1380170,110.11,110.77,107.47,107.47,1380170,0.0,1.0
2024-02-12,114.94,115.54,110.81,111.56,1969649,114.94,115.54,110.81,111.56,1969649,0.0,1.0
2024-02-13,116.85,117.415,108.8,108.8,2106401,116.85,117.415,108.8,108.8,2106401,0.0,1.0
2024-02-14,119.25,120.52,116.81,118.66,1679646,119.25,120.52,116.81,118.66,1679646,0.0,1.0
2024-02-15,119.8,120.89,118.2878,118.81,1373767,119.8,120.89,118.2878,118.81,1373767,0.0,1.0
2024-02-16,120.9,122.2499,118.5855,119.91,1206365,120.9,122.2499,118.5855,119.91,1206365,0.0,1.0
2024-02-20,116.39,120.9,115.16,120.52,2122753,116.39,120.9,115.16,120.52,2122753,0.0,1.0
2024-02-21,117.25,117.84,113.75,115.12,1026813,117.25,117.84,113.75,115.12,1026813,0.0,1.0
2024-02-22,121.22,122.88,117.86,119.25,1206798,121.22,122.88,117.86,119.25,1206798,0.0,1.0
2024-02-23,122.82,123.14,119.8,121.04,971026,122.82,123.14,119.8,121.04,971026,0.0,1.0
2024-02-26,126.21,127.69,123.73,124.14,1674962,126.21,127.69,123.73,124.14,1674962,0.0,1.0
2024-02-27,125.78,128.688,125.78,126.5,1400867,125.78,128.688,125.78,126.5,1400867,0.0,1.0
2024-02-28,126.0,127.12,123.61,124.5,1134992,126.0,127.12,123.61,124.5,1134992,0.0,1.0
2024-02-29,127.76,128.675,125.81,127.45,1308708,127.76,128.675,125.81,127.45,1308708,0.0,1.0
2024-03-01,131.37,131.73,127.76,128.24,1611780,131.37,131.73,127.76,128.24,1611780,0.0,1.0
2024-03-04,137.3,139.4796,132.2,132.2,2894687,137.3,139.4796,132.2,132.2,2894687,0.0,1.0
2024-03-05,139.95,140.28,134.87,135.72,3409456,139.95,140.28,134.87,135.72,3409456,0.0,1.0
2024-03-06,134.99,139.8899,130.691,139.55,6042380,134.99,139.8899,130.691,139.55,6042380,0.0,1.0
2024-03-07,127.78,138.3,125.5,137.78,3486266,127.78,138.3,125.5,137.78,3486266,0.0,1.0
2024-03-08,118.64,129.0,118.29,127.95,3986879,118.64,129.0,118.29,127.95,3986879,0.0,1.0
2024-03-11,116.54,119.33,114.49,117.6,2234606,116.54,119.33,114.49,117.6,2234606,0.0,1.0
2024-03-12,120.56,120.74,116.5222,117.15,1729098,120.56,120.74,116.5222,117.15,1729098,0.0,1.0
2024-03-13,125.97,126.07,120.56,121.37,1750618,125.97,126.07,120.56,121.37,1750618,0.0,1.0
2024-03-14,125.36,129.6399,123.615,127.15,1510481,125.36,129.6399,123.615,127.15,1510481,0.0,1.0
2024-03-15,125.89,127.2,122.5,125.0,4426296,125.89,127.2,122.5,125.0,4426296,0.0,1.0
2024-03-18,130.82,132.47,125.8,127.63,1772370,130.82,132.47,125.8,127.63,1772370,0.0,1.0
2024-03-19,131.08,131.36,128.38,129.0,1110843,131.08,131.36,128.38,129.0,1110843,0.0,1.0
2024-03-20,135.04,135.7,128.7,129.98,1090625,135.04,135.7,128.7,129.98,1090625,0.0,1.0
2024-03-21,137.42,139.11,135.22,136.68,1498442,137.42,139.11,135.22,136.68,1498442,0.0,1.0
2024-03-22,134.97,137.44,134.78,135.606,1020285,134.97,137.44,134.78,135.606,1020285,0.0,1.0
2024-03-25,121.17,134.59,120.87,134.0,2849135,121.17,134.59,120.87,134.0,2849135,0.0,1.0
2024-03-26,121.97,125.2399,119.7,121.17,1666294,121.97,125.2399,119.7,121.17,1666294,0.0,1.0
2024-03-27,121.36,123.73,120.68,121.76,1026976,121.36,123.73,120.68,121.76,1026976,0.0,1.0
2024-03-28,125.33,125.99,119.4699,120.53,1352162,125.33,125.99,119.4699,120.53,1352162,0.0,1.0
2024-04-01,131.84,131.91,125.27,125.27,1873584,131.84,131.91,125.27,125.27,1873584,0.0,1.0
2024-04-02,131.4,131.47,123.78,128.0,1759182,131.4,131.47,123.78,128.0,1759182,0.0,1.0
2024-04-03,130.73,134.115,128.405,131.4,1231084,130.73,134.115,128.405,131.4,1231084,0.0,1.0
2024-04-04,122.96,132.65,122.86,132.48,1268816,122.96,132.65,122.86,132.48,1268816,0.0,1.0
2024-04-05,120.79,124.18,120.13,123.42,1301099,120.79,124.18,120.13,123.42,1301099,0.0,1.0
2024-04-08,119.42,123.32,117.58,122.0,1397580,119.42,123.32,117.58,122.0,1397580,0.0,1.0
2024-04-09,116.12,120.54,115.2,120.54,1769396,116.12,120.54,115.2,120.54,1769396,0.0,1.0
2024-04-10,114.33,118.15,113.62,114.94,1666698,114.33,118.15,113.62,114.94,1666698,0.0,1.0
2024-04-11,116.47,117.25,113.86,114.7,1103435,116.47,117.25,113.86,114.7,1103435,0.0,1.0
2024-04-12,111.83,115.8,111.33,114.98,1027469,111.83,115.8,111.33,114.98,1027469,0.0,1.0
2024-04-15,112.84,115.0,110.92,113.1,1336044,112.84,115.0,110.92,113.1,1336044,0.0,1.0
2024-04-16,115.89,116.73,109.561,111.9,1475231,115.89,116.73,109.561,111.9,1475231,0.0,1.0
2024-04-17,113.48,118.1458,111.4,117.76,1171225,113.48,118.1458,111.4,117.76,1171225,0.0,1.0
2024-04-18,109.32,113.9725,108.84,113.96,1630367,109.32,113.9725,108.84,113.96,1630367,0.0,1.0
2024-04-19,110.36,112.28,108.53,108.92,1088911,110.36,112.28,108.53,108.92,1088911,0.0,1.0
2024-04-22,114.84,115.81,111.22,113.0,1216826,114.84,115.81,111.22,113.0,1216826,0.0,1.0
2024-04-23,119.71,119.91,115.07,116.19,1035173,119.71,119.91,115.07,116.19,1035173,0.0,1.0
2024-04-24,115.09,120.52,115.0,120.0,985819,115.09,120.52,115.0,120.0,985819,0.0,1.0
2024-04-25,115.45,115.91,111.412,113.0,943097,115.45,115.91,111.412,113.0,943097,0.0,1.0
2024-04-26,122.08,122.21,115.34,116.35,1109869,122.08,122.21,115.34,116.35,1109869,0.0,1.0
2024-04-29,125.39,126.43,121.64,123.0,1388919,125.39,126.43,121.64,123.0,1388919,0.0,1.0
2024-04-30,121.52,126.01,121.39,125.49,1172884,121.52,126.01,121.39,125.49,1172884,0.0,1.0
2024-05-01,120.41,124.345,118.03,120.62,1074204,120.41,124.345,118.03,120.62,1074204,0.0,1.0
2024-05-02,124.9,126.6,122.0,122.8,943198,124.9,126.6,122.0,122.8,943198,0.0,1.0
2024-05-03,128.76,129.175,126.29,126.62,1177043,128.76,129.175,126.29,126.62,1177043,0.0,1.0
2024-05-06,129.38,131.54,127.77,129.96,1090516,129.38,131.54,127.77,129.96,1090516,0.0,1.0
2024-05-07,128.42,131.795,128.41,130.78,803722,128.42,131.795,128.41,130.78,803722,0.0,1.0
2024-05-08,128.6,131.25,127.11,127.4,794590,128.6,131.25,127.11,127.4,794590,0.0,1.0
2024-05-09,132.33,132.59,128.03,128.21,939862,132.33,132.59,128.03,128.21,939862,0.0,1.0
2024-05-10,129.71,134.49,128.5,133.55,1094800,129.71,134.49,128.5,133.55,1094800,0.0,1.0
2024-05-13,132.42,132.97,128.63,131.19,975674,132.42,132.97,128.63,131.19,975674,0.0,1.0
2024-05-14,136.31,136.46,133.01,133.85,1260744,136.31,136.46,133.01,133.85,1260744,0.0,1.0
2024-05-15,137.68,138.0,134.35,136.45,1327489,137.68,138.0,134.35,136.45,1327489,0.0,1.0
2024-05-16,135.69,138.14,135.37,136.94,716227,135.69,138.14,135.37,136.94,716227,0.0,1.0
2024-05-17,139.61,139.97,135.39,137.75,1434415,139.61,139.97,135.39,137.75,1434415,0.0,1.0
2024-05-20,144.84,146.31,140.0,140.0,1546814,144.84,146.31,140.0,140.0,1546814,0.0,1.0
2024-05-21,144.44,146.93,144.12,144.8,1118274,144.44,146.93,144.12,144.8,1118274,0.0,1.0
2024-05-22,141.88,145.8061,141.4,145.14,1291881,141.88,145.8061,141.4,145.14,1291881,0.0,1.0
2024-05-23,145.88,148.24,142.41,143.39,1409293,145.88,148.24,142.41,143.39,1409293,0.0,1.0
2024-05-24,150.17,151.4627,146.6416,147.27,1512796,150.17,151.4627,146.6416,147.27,1512796,0.0,1.0
2024-05-28,152.39,154.87,150.77,151.5,2687146,152.39,154.87,150.77,151.5,2687146,0.0,1.0
2024-05-29,189.45,196.99,155.56,155.56,10339095,189.45,196.99,155.56,155.56,10339095,0.0,1.0
2024-05-30,178.47,189.45,176.57,188.08,4040514,178.47,189.45,176.57,188.08,4040514,0.0,1.0
2024-05-31,172.87,177.125,169.29,176.48,3379667,172.87,177.125,169.29,176.48,3379667,0.0,1.0
2024-06-03,175.66,179.5299,172.55,174.91,2037572,175.66,179.5299,172.55,174.91,2037572,0.0,1.0
2024-06-04,169.65,173.755,167.0,173.75,1286434,169.65,173.755,167.0,173.75,1286434,0.0,1.0
2024-06-05,172.7,173.68,167.85,168.69,1133628,172.7,173.68,167.85,168.69,1133628,0.0,1.0
2024-06-06,175.73,178.85,171.12,171.65,1531481,175.73,178.85,171.12,171.65,1531481,0.0,1.0
2024-06-07,175.19,177.3,173.0001,175.66,1073277,175.19,177.3,173.0001,175.66,1073277,0.0,1.0
2024-06-10,185.13,185.55,173.665,174.56,2370751,185.13,185.55,173.665,174.56,2370751,0.0,1.0
2024-06-11,185.79,187.71,180.42,186.52,1458431,185.79,187.71,180.42,186.52,1458431,0.0,1.0
2024-06-12,192.34,193.11,184.46,188.42,1356199,192.34,193.11,184.46,188.42,1356199,0.0,1.0
2024-06-13,190.82,194.38,186.31,192.34,1175515,190.82,194.38,186.31,192.34,1175515,0.0,1.0
2024-06-14,186.06,189.82,183.66,189.1,1072831,186.06,189.82,183.66,189.1,1072831,0.0,1.0
2024-06-17,185.89,189.0,180.0714,186.03,1149552,185.89,189.0,180.0714,186.03,1149552,0.0,1.0
2024-06-18,185.28,187.8,181.2,184.98,1144994,185.28,187.8,181.2,184.98,1144994,0.0,1.0
2024-06-20,175.56,184.48,173.26,184.48,1703994,175.56,184.48,173.26,184.48,1703994,0.0,1.0
2024-06-21,174.5,175.14,171.1301,175.14,1729302,174.5,175.14,171.1301,175.14,1729302,0.0,1.0
2024-06-24,169.91,176.7377,169.33,174.5,1154054,169.91,176.7377,169.33,174.5,1154054,0.0,1.0
2024-06-25,173.24,175.085,169.6105,170.38,958615,173.24,175.085,169.6105,170.38,958615,0.0,1.0
2024-06-26,173.42,176.64,171.49,173.25,1186647,173.42,176.64,171.49,173.25,1186647,0.0,1.0
2024-06-27,172.53,174.42,170.11,171.99,986627,172.53,174.42,170.11,171.99,986627,0.0,1.0
2024-06-28,177.84,179.27,173.01,173.01,2870172,177.84,179.27,173.01,173.01,2870172,0.0,1.0
2024-07-01,184.59,186.45,177.15,179.7,1947709,184.59,186.45,177.15,179.7,1947709,0.0,1.0
2024-07-02,183.36,185.48,180.3201,184.59,1191129,183.36,185.48,180.3201,184.59,1191129,0.0,1.0
2024-07-03,179.75,183.72,178.4401,183.35,637491,179.75,183.72,178.4401,183.35,637491,0.0,1.0
2024-07-05,171.54,181.09,171.45,179.95,1254128,171.54,181.09,171.45,179.95,1254128,0.0,1.0
2024-07-08,178.53,178.73,171.24,173.31,997687,178.53,178.73,171.24,173.31,997687,0.0,1.0
2024-07-09,179.24,183.7,177.77,179.6,885459,179.24,183.7,177.77,179.6,885459,0.0,1.0
2024-07-10,174.1,182.95,173.3318,182.66,1190776,174.1,182.95,173.3318,182.66,1190776,0.0,1.0
2024-07-11,173.79,177.42,167.0,174.53,2338292,173.79,177.42,167.0,174.53,2338292,0.0,1.0
2024-07-12,173.24,179.9,171.17,173.46,1210762,173.24,179.9,171.17,173.46,1210762,0.0,1.0
2024-07-15,167.33,173.6859,167.05,172.13,1525214,167.33,173.6859,167.05,172.13,1525214,0.0,1.0
2024-07-16,170.08,172.9,168.71,170.12,1305549,170.08,172.9,168.71,170.12,1305549,0.0,1.0
2024-07-17,155.78,167.37,155.48,163.67,3062821,155.78,167.37,155.48,163.67,3062821,0.0,1.0
2024-07-18,156.98,157.11,150.63,155.78,2028330,156.98,157.11,150.63,155.78,2028330,0.0,1.0
2024-07-19,158.51,159.96,156.0,157.07,10174742,158.51,159.96,156.0,157.07,10174742,0.0,1.0
2024-07-22,158.42,168.7399,157.71,166.78,2200376,158.42,168.7399,157.71,166.78,2200376,0.0,1.0
2024-07-23,161.4,163.71,158.26,159.42,1065503,161.4,163.71,158.26,159.42,1065503,0.0,1.0
2024-07-24,154.05,160.1852,153.93,159.0,1341625,154.05,160.1852,153.93,159.0,1341625,0.0,1.0
2024-07-25,151.53,156.86,146.35,153.18,1502017,151.53,156.86,146.35,153.18,1502017,0.0,1.0
2024-07-26,152.59,155.88,151.05,155.0,1345661,152.59,155.88,151.05,155.0,1345661,0.0,1.0
2024-07-29,151.05,155.13,150.3,153.4,1553020,151.05,155.13,150.3,153.4,1553020,0.0,1.0
2024-07-30,146.0,152.0,144.55,151.53,1663931,146.0,152.0,144.55,151.53,1663931,0.0,1.0
2024-07-31,147.48,150.75,145.64,150.37,1664009,147.48,150.75,145.64,150.37,1664009,0.0,1.0
2024-08-01,142.27,150.7199,140.89,149.99,1455855,142.27,150.7199,140.89,149.99,1455855,0.0,1.0
2024-08-02,132.2,136.47,130.39,136.28,1826130,132.2,136.47,130.39,136.28,1826130,0.0,1.0
2024-08-05,134.49,136.7,121.41,124.82,2258639,134.49,136.7,121.41,124.82,2258639,0.0,1.0
2024-08-06,138.12,139.93,135.4134,136.64,1315684,138.12,139.93,135.4134,136.64,1315684,0.0,1.0
2024-08-07,131.56,142.2,131.0401,142.0,1769904,131.56,142.2,131.0401,142.0,1769904,0.0,1.0
2024-08-08,141.08,141.18,133.55,135.26,1223676,141.08,141.18,133.55,135.26,1223676,0.0,1.0
2024-08-09,146.88,150.25,139.3,140.06,2186019,146.88,150.25,139.3,140.06,2186019,0.0,1.0
2024-08-12,154.57,155.13,147.43,148.25,1646823,154.57,155.13,147.43,148.25,1646823,0.0,1.0
2024-08-13,153.57,155.2,151.39,154.99,1021080,153.57,155.2,151.39,154.99,1021080,0.0,1.0
2024-08-14,153.08,157.19,152.27,154.41,1360598,153.08,157.19,152.27,154.41,1360598,0.0,1.0
2024-08-15,162.05,162.19,157.3681,160.57,1421541,162.05,162.19,157.3681,160.57,1421541,0.0,1.0
2024-08-16,165.08,167.2267,160.35,160.86,1066429,165.08,167.2267,160.35,160.86,1066429,0.0,1.0
2024-08-19,166.87,169.09,163.9226,165.37,1157292,166.87,169.09,163.9226,165.37,1157292,0.0,1.0
2024-08-20,166.05,172.9,165.33,169.01,1504263,166.05,172.9,165.33,169.01,1504263,0.0,1.0
2024-08-21,170.88,171.29,165.375,167.82,1135519,170.88,171.29,165.375,167.82,1135519,0.0,1.0
2024-08-22,165.2,171.1,164.88,167.2,1249077,165.2,171.1,164.88,167.2,1249077,0.0,1.0
2024-08-23,169.83,171.47,165.94,166.35,1122942,169.83,171.47,165.94,166.35,1122942,0.0,1.0
2024-08-26,165.1,170.76,164.25,170.1,1361634,165.1,170.76,164.25,170.1,1361634,0.0,1.0
2024-08-27,166.61,168.5,160.25,160.66,2337115,166.61,168.5,160.25,160.66,2337115,0.0,1.0
2024-08-28,138.31,148.5,134.49,146.99,8789885,138.31,148.5,134.49,146.99,8789885,0.0,1.0
2024-08-29,142.22,143.89,134.46,138.5,3840329,142.22,143.89,134.46,138.5,3840329,0.0,1.0
2024-08-30,147.57,147.87,140.3,143.0,2897910,147.57,147.87,140.3,143.0,2897910,0.0,1.0
2024-09-03,142.94,149.145,142.0301,147.48,1749780,142.94,149.145,142.0301,147.48,1749780,0.0,1.0
2024-09-04,139.66,142.845,137.67,142.0,1581558,139.66,142.845,137.67,142.0,1581558,0.0,1.0
2024-09-05,137.83,141.35,135.9,138.0,1523397,137.83,141.35,135.9,138.0,1523397,0.0,1.0
2024-09-06,130.93,137.8,130.36,136.75,2254505,130.93,137.8,130.36,136.75,2254505,0.0,1.0
2024-09-09,133.26,136.21,131.14,131.93,1635108,133.26,136.21,131.14,131.93,1635108,0.0,1.0
2024-09-10,129.86,137.75,128.07,133.25,2179044,129.86,137.75,128.07,133.25,2179044,0.0,1.0
2024-09-11,131.21,133.27,128.18,129.81,2111918,131.21,133.27,128.18,129.81,2111918,0.0,1.0
2024-09-12,137.54,138.365,131.26,131.26,1660833,137.54,138.365,131.26,131.26,1660833,0.0,1.0
2024-09-13,142.19,145.55,139.33,139.48,1650458,142.19,145.55,139.33,139.48,1650458,0.0,1.0
2024-09-16,134.62,142.5299,132.45,140.63,2248856,134.62,142.5299,132.45,140.63,2248856,0.0,1.0
2024-09-17,134.41,138.93,133.0,137.18,1908373,134.41,138.93,133.0,137.18,1908373,0.0,1.0
2024-09-18,135.45,139.62,133.4,134.33,1575206,135.45,139.62,133.4,134.33,1575206,0.0,1.0
2024-09-19,139.32,141.525,137.6,139.55,1286490,139.32,141.525,137.6,139.55,1286490,0.0,1.0
2024-09-20,141.8,143.08,139.805,140.0,2072936,141.8,143.08,139.805,140.0,2072936,0.0,1.0
2024-09-23,140.65,142.54,136.8842,141.45,1272387,140.65,142.54,136.8842,141.45,1272387,0.0,1.0
2024-09-24,142.1,142.71,139.6,141.67,1045544,142.1,142.71,139.6,141.67,1045544,0.0,1.0
2024-09-25,137.73,141.73,136.38,141.03,1246111,137.73,141.73,136.38,141.03,1246111,0.0,1.0
2024-09-26,137.93,142.84,134.77,141.5,1385383,137.93,142.84,134.77,141.5,1385383,0.0,1.0
2024-09-27,144.5,144.65,137.898,138.22,1654504,144.5,144.65,137.898,138.22,1654504,0.0,1.0
2024-09-30,139.9,143.53,133.56,143.53,2692418,139.9,143.53,133.56,143.53,2692418,0.0,1.0
2024-10-01,135.73,139.56,135.0004,139.27,1283108,135.73,139.56,135.0004,139.27,1283108,0.0,1.0
2024-10-02,133.72,136.31,132.33,134.44,1517412,133.72,136.31,132.33,134.44,1517412,0.0,1.0
2024-10-03,134.12,134.32,130.87,132.5,1355770,134.12,134.32,130.87,132.5,1355770,0.0,1.0
2024-10-04,146.32,146.4,138.26,139.0,2527500,146.32,146.4,138.26,139.0,2527500,0.0,1.0
2024-10-07,139.04,145.32,136.68,144.99,2405563,139.04,145.32,136.68,144.99,2405563,0.0,1.0
2024-10-08,142.37,144.21,139.45,142.04,1402620,142.37,144.21,139.45,142.04,1402620,0.0,1.0
2024-10-09,140.87,142.68,139.32,142.45,908443,140.87,142.68,139.32,142.45,908443,0.0,1.0
2024-10-10,143.25,144.785,138.1228,139.38,1240346,143.25,144.785,138.1228,139.38,1240346,0.0,1.0
2024-10-11,149.75,149.8,142.95,142.95,1340981,149.75,149.8,142.95,142.95,1340981,0.0,1.0
2024-10-14,155.52,157.72,149.69,150.54,1821961,155.52,157.72,149.69,150.54,1821961,0.0,1.0
2024-10-15,160.24,164.0,156.0,156.49,2051499,160.24,164.0,156.0,156.49,2051499,0.0,1.0
2024-10-16,163.78,165.95,160.24,162.2,1427398,163.78,165.95,160.24,162.2,1427398,0.0,1.0
2024-10-17,160.65,167.71,160.35,165.0,1499750,160.65,167.71,160.35,165.0,1499750,0.0,1.0
2024-10-18,156.75,160.96,156.22,160.95,2394721,156.75,160.96,156.22,160.95,2394721,0.0,1.0
2024-10-21,159.89,161.0859,153.88,156.29,1063889,159.89,161.0859,153.88,156.29,1063889,0.0,1.0
2024-10-22,154.82,159.841,154.8,157.48,1148987,154.82,159.841,154.8,157.48,1148987,0.0,1.0
2024-10-23,147.82,153.81,146.71,152.33,1354197,147.82,153.81,146.71,152.33,1354197,0.0,1.0
2024-10-24,142.64,150.14,141.77,149.01,1482328,142.64,150.14,141.77,149.01,1482328,0.0,1.0
2024-10-25,141.53,143.41,139.75,143.06,1741536,141.53,143.41,139.75,143.06,1741536,0.0,1.0
2024-10-28,137.92,144.5,137.8,142.235,1531026,137.92,144.5,137.8,142.235,1531026,0.0,1.0
2024-10-29,138.47,139.09,134.4369,137.0,1221847,138.47,139.09,134.4369,137.0,1221847,0.0,1.0
2024-10-30,136.54,139.85,136.215,138.66,1004104,136.54,139.85,136.215,138.66,1004104,0.0,1.0
2024-10-31,131.79,135.62,131.195,135.0,1149650,131.79,135.62,131.195,135.0,1149650,0.0,1.0
2024-11-01,131.26,133.98,131.09,133.5,920431,131.26,133.98,131.09,133.5,920431,0.0,1.0
2024-11-04,137.8,139.3,132.8,133.7,1766091,137.8,139.3,132.8,133.7,1766091,0.0,1.0
2024-11-05,137.35,138.42,134.37,138.1,1097962,137.35,138.42,134.37,138.1,1097962,0.0,1.0
2024-11-06,135.3,145.74,134.03,144.97,1645753,135.3,145.74,134.03,144.97,1645753,0.0,1.0
2024-11-07,141.56,143.6,135.95,136.53,1529145,141.56,143.6,135.95,136.53,1529145,0.0,1.0
2024-11-08,143.97,144.34,140.35,141.63,1223395,143.97,144.34,140.35,141.63,1223395,0.0,1.0
2024-11-11,140.25,147.98,139.9549,147.27,1351661,140.25,147.98,139.9549,147.27,1351661,0.0,1.0
2024-11-12,139.93,144.875,137.361,140.79,1141995,139.93,144.875,137.361,140.79,1141995,0.0,1.0
2024-11-13,141.73,144.7,140.975,141.51,1440312,141.73,144.7,140.975,141.51,1440312,0.0,1.0
2024-11-14,144.6,148.7,143.83,143.87,1283833,144.6,148.7,143.83,143.87,1283833,0.0,1.0
2024-11-15,144.64,145.1962,141.65,144.49,946435,144.64,145.1962,141.65,144.49,946435,0.0,1.0
2024-11-18,143.42,146.71,142.53,146.4,938658,143.42,146.71,142.53,146.4,938658,0.0,1.0
2024-11-19,142.58,142.69,137.34,142.35,1338873,142.58,142.69,137.34,142.35,1338873,0.0,1.0
2024-11-20,136.81,141.56,136.63,141.0,1326838,136.81,141.56,136.63,141.0,1326838,0.0,1.0
2024-11-21,141.57,142.39,134.5001,136.99,1622581,141.57,142.39,134.5001,136.99,1622581,0.0,1.0
2024-11-22,151.99,154.49,147.92,148.96,2638943,151.99,154.49,147.92,148.96,2638943,0.0,1.0
2024-11-25,154.5,161.67,154.5,157.52,4095209,154.5,161.67,154.5,157.52,4095209,0.0,1.0
2024-11-26,146.62,160.0,142.76,159.14,5018267,146.62,160.0,142.76,159.14,5018267,0.0,1.0
2024-11-27,148.56,153.63,146.0,151.58,2282512,148.56,153.63,146.0,151.58,2282512,0.0,1.0
2024-11-29,149.69,151.65,146.29,150.2,1229463,149.69,151.65,146.29,150.2,1229463,0.0,1.0
2024-12-02,157.31,163.955,150.0,150.0,2942402,157.31,163.955,150.0,150.0,2942402,0.0,1.0
2024-12-03,154.97,159.67,152.85,156.55,1615315,154.97,159.67,152.85,156.55,1615315,0.0,1.0
2024-12-04,161.52,161.59,151.73,154.69,1532395,161.52,161.59,151.73,154.69,1532395,0.0,1.0
2024-12-05,149.95,158.655,148.36,158.33,2647967,149.95,158.655,148.36,158.33,2647967,0.0,1.0
2024-12-06,151.35,155.62,150.54,151.69,1519156,151.35,155.62,150.54,151.69,1519156,0.0,1.0
2024-12-09,140.07,152.015,139.96,151.61,2742860,140.07,152.015,139.96,151.61,2742860,0.0,1.0
2024-12-10,138.26,141.58,137.26,139.76,1626074,138.26,141.58,137.26,139.76,1626074,0.0,1.0
2024-12-11,137.21,140.0,136.19,138.84,1824954,137.21,140.0,136.19,138.84,1824954,0.0,1.0
2024-12-12,137.5,139.27,133.81,139.0,1653935,137.5,139.27,133.81,139.0,1653935,0.0,1.0
2024-12-13,142.62,142.67,137.81,138.04,1242792,142.62,142.67,137.81,138.04,1242792,0.0,1.0
2024-12-16,146.85,152.37,142.19,143.03,2338507,146.85,152.37,142.19,143.03,2338507,0.0,1.0
2024-12-17,152.74,156.36,146.75,147.0,2356255,152.74,156.36,146.75,147.0,2356255,0.0,1.0
2024-12-18,144.9,156.0,143.63,153.44,2023821,144.9,156.0,143.63,153.44,2023821,0.0,1.0
2024-12-19,153.25,153.58,146.38,146.38,1636012,153.25,153.58,146.38,146.38,1636012,0.0,1.0
2024-12-20,154.56,159.83,151.0001,152.29,3540964,154.56,159.83,151.0001,152.29,3540964,0.0,1.0
2024-12-23,152.96,156.309,149.32,155.55,1453506,152.96,156.309,149.32,155.55,1453506,0.0,1.0
2024-12-24,152.07,153.05,149.0,152.49,791595,152.07,153.05,149.0,152.49,791595,0.0,1.0
2024-12-26,155.34,157.95,150.97,152.2,2031918,155.34,157.95,150.97,152.2,2031918,0.0,1.0
2024-12-27,153.88,156.01,150.62,154.0,762589,153.88,156.01,150.62,154.0,762589,0.0,1.0
2024-12-30,154.65,155.2,148.57,150.04,2007964,154.65,155.2,148.57,150.04,2007964,0.0,1.0
2024-12-31,149.47,157.01,146.935,154.8,1705574,149.47,157.01,146.935,154.8,1705574,0.0,1.0
2025-01-02,153.24,158.3,150.79,150.79,1479022,153.24,158.3,150.79,150.79,1479022,0.0,1.0
2025-01-03,158.92,159.7,153.74,154.28,1394080,158.92,159.7,153.74,154.28,1394080,0.0,1.0
2025-01-06,156.22,161.8,153.77,160.04,1771309,156.22,161.8,153.77,160.04,1771309,0.0,1.0
2025-01-07,152.13,164.8,151.58,159.52,1579589,152.13,164.8,151.58,159.52,1579589,0.0,1.0
2025-01-08,151.62,153.9415,149.67,152.01,1093295,151.62,153.9415,149.67,152.01,1093295,0.0,1.0
2025-01-10,160.92,162.16,150.17,152.66,2425468,160.92,162.16,150.17,152.66,2425468,0.0,1.0
2025-01-13,135.72,147.91,128.3,146.96,8810544,135.72,147.91,128.3,146.96,8810544,0.0,1.0
2025-01-14,131.39,137.25,128.59,137.18,3405550,131.39,137.25,128.59,137.18,3405550,0.0,1.0
2025-01-15,129.99,133.87,128.71,132.0,2734500,129.99,133.87,128.71,132.0,2734500,0.0,1.0
2025-01-16,128.11,130.76,126.65,129.81,1919750,128.11,130.76,126.65,129.81,1919750,0.0,1.0
2025-01-17,130.35,134.06,128.55,130.06,1942477,130.35,134.06,128.55,130.06,1942477,0.0,1.0
2025-01-21,126.28,134.16,124.5,133.41,2764148,126.28,134.16,124.5,133.41,2764148,0.0,1.0
2025-01-22,128.57,131.2795,125.01,127.6,1683046,128.57,131.2795,125.01,127.6,1683046,0.0,1.0
2025-01-23,124.15,127.57,121.0001,126.98,3548591,124.15,127.57,121.0001,126.98,3548591,0.0,1.0
2025-01-24,123.42,125.51,122.975,125.35,1733031,123.42,125.51,122.975,125.35,1733031,0.0,1.0
2025-01-27,119.53,121.355,117.99,119.8,2416800,119.53,121.355,117.99,119.8,2416800,0.0,1.0
2025-01-28,120.83,122.56,119.1,120.51,1626870,120.83,122.56,119.1,120.51,1626870,0.0,1.0
2025-01-29,122.61,124.6,120.3,120.78,1320806,122.61,124.6,120.3,120.78,1320806,0.0,1.0
2025-01-30,122.71,125.91,120.41,123.11,1502436,122.71,125.91,120.41,123.11,1502436,0.0,1.0
2025-01-31,119.38,122.97,117.6125,122.0,2419907,119.38,122.97,117.6125,122.0,2419907,0.0,1.0
2025-02-03,115.55,116.8,112.68,115.07,2227016,115.55,116.8,112.68,115.07,2227016,0.0,1.0
2025-02-04,114.8,116.45,113.34,115.4,2104729,114.8,116.45,113.34,115.4,2104729,0.0,1.0
2025-02-05,113.63,115.76,112.56,114.85,1307720,113.63,115.76,112.56,114.85,1307720,0.0,1.0
2025-02-06,114.89,116.87,113.08,116.36,1454004,114.89,116.87,113.08,116.36,1454004,0.0,1.0
2025-02-07,114.73,118.2435,113.46,115.0,1708856,114.73,118.2435,113.46,115.0,1708856,0.0,1.0
2025-02-10,113.19,115.615,109.97,114.98,1963368,113.19,115.615,109.97,114.98,1963368,0.0,1.0
2025-02-11,109.42,112.93,107.87,112.43,1967384,109.42,112.93,107.87,112.43,1967384,0.0,1.0
2025-02-12,108.91,109.14,106.1,107.87,1726524,108.91,109.14,106.1,107.87,1726524,0.0,1.0
2025-02-13,110.1,110.88,107.0,109.5,1512778,110.1,110.88,107.0,109.5,1512778,0.0,1.0
2025-02-14,112.07,112.07,108.31,110.67,1249091,112.07,112.07,108.31,110.67,1249091,0.0,1.0
2025-02-18,108.84,113.2,107.87,112.89,1701880,108.84,113.2,107.87,112.89,1701880,0.0,1.0
2025-02-19,105.11,108.41,104.37,108.06,1813076,105.11,108.41,104.37,108.06,1813076,0.0,1.0
2025-02-20,103.15,104.614,102.075,104.49,1831254,103.15,104.614,102.075,104.49,1831254,0.0,1.0
2025-02-21,100.11,105.1,99.51,104.92,1907929,100.11,105.1,99.51,104.92,1907929,0.0,1.0
2025-02-24,102.15,103.5,99.12,100.77,2795169,102.15,103.5,99.12,100.77,2795169,0.0,1.0
2025-02-25,100.93,104.97,99.73,102.0,2701473,100.93,104.97,99.73,102.0,2701473,0.0,1.0
2025-02-26,104.08,105.9,102.6487,103.0,1956505,104.08,105.9,102.6487,103.0,1956505,0.0,1.0
2025-02-27,101.42,105.55,101.08,105.04,1422108,101.42,105.55,101.08,105.04,1422108,0.0,1.0
2025-02-28,102.99,104.36,100.13,101.71,2414100,102.99,104.36,100.13,101.71,2414100,0.0,1.0
2025-03-03,96.71,105.7688,95.54,103.86,3342595,96.71,105.7688,95.54,103.86,3342595,0.0,1.0
2025-03-04,96.11,98.1599,92.41,95.08,3541188,96.11,98.1599,92.41,95.08,3541188,0.0,1.0
2025-03-05,87.23,87.71,79.77,84.14,10071791,87.23,87.71,79.77,84.14,10071791,0.0,1.0
2025-03-06,83.58,88.025,82.98,85.9,2780258,83.58,88.025,82.98,85.9,2780258,0.0,1.0
2025-03-07,86.03,87.38,81.59,83.75,2935835,86.03,87.38,81.59,83.75,2935835,0.0,1.0
2025-03-10,78.17,84.35,77.19,84.35,2768213,78.17,84.35,77.19,84.35,2768213,0.0,1.0
2025-03-11,78.69,79.37,75.62,77.32,2626230,78.69,79.37,75.62,77.32,2626230,0.0,1.0
2025-03-12,76.52,80.12,75.02,80.06,2580921,76.52,80.12,75.02,80.06,2580921,0.0,1.0
2025-03-13,75.93,77.48,74.3101,76.0,2086458,75.93,77.48,74.3101,76.0,2086458,0.0,1.0
2025-03-14,79.79,79.81,76.78,77.12,2088302,79.79,79.81,76.78,77.12,2088302,0.0,1.0
2025-03-17,82.64,83.64,78.1638,78.87,3003000,82.64,83.64,78.1638,78.87,3003000,0.0,1.0
2025-03-18,79.7,82.92,78.97,81.78,2126219,79.7,82.92,78.97,81.78,2126219,0.0,1.0
2025-03-19,82.58,84.13,79.72,79.84,2150773,82.58,84.13,79.72,79.84,2150773,0.0,1.0
2025-03-20,82.35,84.83,81.34,81.55,2295095,82.35,84.83,81.34,81.55,2295095,0.0,1.0
2025-03-21,79.38,80.72,78.0,80.07,3165559,79.38,80.72,78.0,80.07,3165559,0.0,1.0
2025-03-24,79.34,82.17,78.02,81.47,3514803,79.34,82.17,78.02,81.47,3514803,0.0,1.0
2025-03-25,76.53,79.83,76.51,78.49,2987071,76.53,79.83,76.51,78.49,2987071,0.0,1.0
2025-03-26,75.72,76.7414,74.58,76.24,1981178,75.72,76.7414,74.58,76.24,1981178,0.0,1.0
2025-03-27,77.53,79.2533,75.85,76.0,2398545,77.53,79.2533,75.85,76.0,2398545,0.0,1.0
2025-03-28,76.57,77.61,75.24,76.6,2053859,76.57,77.61,75.24,76.6,2053859,0.0,1.0
2025-03-31,76.37,76.88,73.39,74.73,2057997,76.37,76.88,73.39,74.73,2057997,0.0,1.0
2025-04-01,78.77,78.89,75.71,75.71,2067385,78.77,78.89,75.71,75.71,2067385,0.0,1.0
2025-04-02,83.39,83.46,77.98,77.98,3146479,83.39,83.46,77.98,77.98,3146479,0.0,1.0
2025-04-03,70.26,76.34,68.465,73.82,4572047,70.26,76.34,68.465,73.82,4572047,0.0,1.0
2025-04-04,73.33,77.84,66.51,67.67,5067606,73.33,77.84,66.51,67.67,5067606,0.0,1.0
2025-04-07,72.71,77.2499,65.57,69.1,4278999,72.71,77.2499,65.57,69.1,4278999,0.0,1.0
2025-04-08,66.94,74.505,65.4,74.45,3895879,66.94,74.505,65.4,74.45,3895879,0.0,1.0
2025-04-09,77.23,78.16,65.67,66.01,4771504,77.23,78.16,65.67,66.01,4771504,0.0,1.0
2025-04-10,72.99,75.57,71.17,74.12,2915093,72.99,75.57,71.17,74.12,2915093,0.0,1.0
2025-04-11,73.61,74.3,70.69,72.91,2020975,73.61,74.3,70.69,72.91,2020975,0.0,1.0
2025-04-14,72.85,75.89,71.57,75.68,1910178,72.85,75.89,71.57,75.68,1910178,0.0,1.0
2025-04-15,70.5,74.6,70.27,73.66,1884365,70.5,74.6,70.27,73.66,1884365,0.0,1.0
2025-04-16,69.37,71.6813,68.38,70.24,1689269,69.37,71.6813,68.38,70.24,1689269,0.0,1.0
2025-04-17,72.98,73.315,69.96,70.08,1587092,72.98,73.315,69.96,70.08,1587092,0.0,1.0
2025-04-21,72.77,72.98,69.86,70.7,1965548,72.77,72.98,69.86,70.7,1965548,0.0,1.0
2025-04-22,74.94,76.07,73.0,73.39,1960390,74.94,76.07,73.0,73.39,1960390,0.0,1.0
2025-04-23,73.77,78.9,73.5,77.91,1563631,73.77,78.9,73.5,77.91,1563631,0.0,1.0
2025-04-24,73.07,73.73,71.2,73.47,2194368,73.07,73.73,71.2,73.47,2194368,0.0,1.0
2025-04-25,71.64,73.12,70.75,73.11,1532837,71.64,73.12,70.75,73.11,1532837,0.0,1.0
2025-04-28,70.67,72.72,68.96,72.47,2824320,70.67,72.72,68.96,72.47,2824320,0.0,1.0
2025-04-29,69.46,70.84,68.5,70.58,1768535,69.46,70.84,68.5,70.58,1768535,0.0,1.0
2025-04-30,69.42,69.75,66.87,67.67,1881258,69.42,69.75,66.87,67.67,1881258,0.0,1.0
2025-05-01,69.02,70.7522,68.69,70.36,1109669,69.02,70.7522,68.69,70.36,1109669,0.0,1.0
2025-05-02,70.79,71.51,69.4,70.23,1258324,70.79,71.51,69.4,70.23,1258324,0.0,1.0
2025-05-05,69.44,71.76,69.43,71.0,1504116,69.44,71.76,69.43,71.0,1504116,0.0,1.0
2025-05-06,69.59,69.775,67.2,67.51,1531426,69.59,69.775,67.2,67.51,1531426,0.0,1.0
2025-05-07,69.67,70.805,68.7128,70.53,1244791,69.67,70.805,68.7128,70.53,1244791,0.0,1.0
2025-05-08,73.29,73.575,70.5,71.0,1991190,73.29,73.575,70.5,71.0,1991190,0.0,1.0
2025-05-09,73.16,74.55,72.735,73.18,1390632,73.16,74.55,72.735,73.18,1390632,0.0,1.0
2025-05-12,78.17,82.42,75.87,80.48,3288409,78.17,82.42,75.87,80.48,3288409,0.0,1.0
2025-05-13,81.41,82.422,78.5101,79.0,2672533,81.41,82.422,78.5101,79.0,2672533,0.0,1.0
2025-05-14,80.33,82.1,79.205,80.0,2345782,80.33,82.1,79.205,80.0,2345782,0.0,1.0
2025-05-15,79.66,81.27,79.52,80.59,1629298,79.66,81.27,79.52,80.59,1629298,0.0,1.0
2025-05-16,79.12,80.36,78.21,80.33,1456591,79.12,80.36,78.21,80.33,1456591,0.0,1.0
2025-05-19,78.06,79.85,76.6522,77.03,1537223,78.06,79.85,76.6522,77.03,1537223,0.0,1.0
2025-05-20,76.64,80.06,76.48,78.81,2354863,76.64,80.06,76.48,78.81,2354863,0.0,1.0
2025-05-21,72.61,75.64,72.53,75.02,2193448,72.61,75.64,72.53,75.02,2193448,0.0,1.0
2025-05-22,76.76,78.3265,73.335,73.72,2835721,76.76,78.3265,73.335,73.72,2835721,0.0,1.0
2025-05-23,73.17,75.5,73.0836,74.07,1891044,73.17,75.5,73.0836,74.07,1891044,0.0,1.0
2025-05-27,77.15,77.17,73.8,74.5,4373645,77.15,77.17,73.8,74.5,4373645,0.0,1.0
2025-05-28,88.47,104.99,87.12,103.88,20394808,88.47,104.99,87.12,103.88,20394808,0.0,1.0
2025-05-29,83.04,88.63,81.18,88.48,7611303,83.04,88.63,81.18,88.48,7611303,0.0,1.0
2025-05-30,78.49,83.02,78.36,83.02,5053030,78.49,83.02,78.36,83.02,5053030,0.0,1.0
2025-06-02,78.34,78.95,76.03,78.0,3083369,78.34,78.95,76.03,78.0,3083369,0.0,1.0
2025-06-03,76.85,79.28,76.59,78.58,2458680,76.85,79.28,76.59,78.58,2458680,0.0,1.0
2025-06-04,76.03,77.715,75.44,76.69,2825579,76.03,77.715,75.44,76.69,2825579,0.0,1.0
2025-06-05,79.52,80.2,76.13,76.13,2539502,79.52,80.2,76.13,76.13,2539502,0.0,1.0
2025-06-06,82.99,83.21,80.0572,80.56,2320558,82.99,83.21,80.0572,80.56,2320558,0.0,1.0
2025-06-09,81.98,84.01,80.2,83.41,2796208,81.98,84.01,80.2,83.41,2796208,0.0,1.0
2025-06-10,81.09,82.4499,79.9,82.34,2637606,81.09,82.4499,79.9,82.34,2637606,0.0,1.0
2025-06-11,79.01,82.5799,78.82,82.18,1929183,79.01,82.5799,78.82,82.18,1929183,0.0,1.0
2025-06-12,78.75,78.77,77.21,77.95,1710498,78.75,78.77,77.21,77.95,1710498,0.0,1.0
2025-06-13,74.66,78.88,74.16,77.51,2076543,74.66,78.88,74.16,77.51,2076543,0.0,1.0
2025-06-16,75.0,76.76,73.886,75.5,2329672,75.0,76.76,73.886,75.5,2329672,0.0,1.0
2025-06-17,74.98,76.7,74.035,74.27,1436709,74.98,76.7,74.035,74.27,1436709,0.0,1.0
2025-06-18,75.84,76.67,74.5,74.5,1456706,75.84,76.67,74.5,74.5,1456706,0.0,1.0
2025-06-20,78.02,78.16,75.94,76.44,2901970,78.02,78.16,75.94,76.44,2901970,0.0,1.0
2025-06-23,76.76,77.425,75.05,76.95,1603959,76.76,77.425,75.05,76.95,1603959,0.0,1.0
2025-06-24,79.6,80.71,77.7346,78.0,1778676,79.6,80.71,77.7346,78.0,1778676,0.0,1.0
2025-06-25,79.48,80.01,77.93,79.72,1081576,79.48,80.01,77.93,79.72,1081576,0.0,1.0
2025-06-26,79.86,80.42,78.0,79.83,1332453,79.86,80.42,78.0,79.83,1332453,0.0,1.0
2025-06-27,82.72,84.66,80.4085,80.83,3006677,82.72,84.66,80.4085,80.83,3006677,0.0,1.0
2025-06-30,82.85,85.29,82.2301,83.58,2426967,82.85,85.29,82.2301,83.58,2426967,0.0,1.0
2025-07-01,88.27,89.765,82.38,82.67,3048143,88.27,89.765,82.38,82.67,3048143,0.0,1.0
2025-07-02,89.85,90.67,86.08,88.9,2667184,89.85,90.67,86.08,88.9,2667184,0.0,1.0
2025-07-03,91.6,93.86,90.0,90.14,1849836,91.6,93.86,90.0,90.14,1849836,0.0,1.0
2025-07-07,88.78,92.6264,87.9,90.67,2574069,88.78,92.6264,87.9,90.67,2574069,0.0,1.0
2025-07-08,86.99,89.0,84.78,88.44,2446638,86.99,89.0,84.78,88.44,2446638,0.0,1.0
2025-07-09,87.04,87.82,85.89,86.93,1629314,87.04,87.82,85.89,86.93,1629314,0.0,1.0
2025-07-10,88.24,89.55,85.27,85.66,1960397,88.24,89.55,85.27,85.66,1960397,0.0,1.0
2025-07-11,89.34,89.8,86.64,87.98,1471058,89.34,89.8,86.64,87.98,1471058,0.0,1.0
2025-07-14,92.1,92.97,89.59,89.8,2022934,92.1,92.97,89.59,89.8,2022934,0.0,1.0
2025-07-15,89.19,93.15,88.2285,92.5,1905624,89.19,93.15,88.2285,92.5,1905624,0.0,1.0
2025-07-16,89.62,91.87,87.34,89.5,1422336,89.62,91.87,87.34,89.5,1422336,0.0,1.0
2025-07-17,93.45,93.62,90.23,90.28,1899273,93.45,93.62,90.23,90.28,1899273,0.0,1.0
2025-07-18,93.47,96.48,93.47,94.71,1817498,93.47,96.48,93.47,94.71,1817498,0.0,1.0
2025-07-21,95.31,96.4,93.99,94.61,1728395,95.31,96.4,93.99,94.61,1728395,0.0,1.0
2025-07-22,95.72,97.0,94.0001,95.82,1422906,95.72,97.0,94.0001,95.82,1422906,0.0,1.0
2025-07-23,95.06,97.26,93.66,97.19,1659961,95.06,97.26,93.66,97.19,1659961,0.0,1.0
2025-07-24,93.86,95.675,93.5,95.13,1270849,93.86,95.675,93.5,95.13,1270849,0.0,1.0
2025-07-25,92.34,95.14,90.685,94.31,1312916,92.34,95.14,90.685,94.31,1312916,0.0,1.0
2025-07-28,98.63,99.0,93.675,94.2,2879876,98.63,99.0,93.675,94.2,2879876,0.0,1.0
2025-07-29,97.91,100.75,96.54,99.82,2068994,97.91,100.75,96.54,99.82,2068994,0.0,1.0
2025-07-30,98.67,100.02,95.86,98.51,2361893,98.67,100.02,95.86,98.51,2361893,0.0,1.0
2025-07-31,96.02,97.89,95.4,96.33,1242259,96.02,97.89,95.4,96.33,1242259,0.0,1.0
2025-08-01,91.06,93.26,89.6,93.24,2594511,91.06,93.26,89.6,93.24,2594511,0.0,1.0
2025-08-04,99.11,99.18,92.14,92.43,2364212,99.11,99.18,92.14,92.43,2364212,0.0,1.0
2025-08-05,99.38,100.745,95.72,98.1,1944507,99.38,100.745,95.72,98.1,1944507,0.0,1.0
2025-08-06,103.17,104.2,98.66,98.75,2251153,103.17,104.2,98.66,98.75,2251153,0.0,1.0
2025-08-07,103.36,105.52,103.17,104.64,1456747,103.36,105.52,103.17,104.64,1456747,0.0,1.0
2025-08-08,103.11,104.72,102.26,104.16,1318641,103.11,104.72,102.26,104.16,1318641,0.0,1.0
2025-08-11,100.12,104.16,98.73,103.33,1504415,100.12,104.16,98.73,103.33,1504415,0.0,1.0
2025-08-12,101.64,103.0,99.22,101.32,1359714,101.64,103.0,99.22,101.32,1359714,0.0,1.0
2025-08-13,101.19,102.41,98.31,101.71,1761528,101.19,102.41,98.31,101.71,1761528,0.0,1.0
2025-08-14,97.32,98.94,95.18,98.89,2089678,97.32,98.94,95.18,98.89,2089678,0.0,1.0
2025-08-15,93.82,97.4,93.3,97.4,2571144,93.82,97.4,93.3,97.4,2571144,0.0,1.0
2025-08-18,95.69,97.99,94.575,95.07,1925572,95.69,97.99,94.575,95.07,1925572,0.0,1.0
2025-08-19,94.88,97.74,94.34,96.28,1491187,94.88,97.74,94.34,96.28,1491187,0.0,1.0
2025-08-20,91.94,93.2427,89.6,92.07,2083218,91.94,93.2427,89.6,92.07,2083218,0.0,1.0
2025-08-21,92.89,93.25,89.31,91.06,1433917,92.89,93.25,89.31,91.06,1433917,0.0,1.0
2025-08-22,98.46,98.7299,91.86,93.05,2743869,98.46,98.7299,91.86,93.05,2743869,0.0,1.0
2025-08-25,99.76,100.6075,97.75,98.77,1747699,99.76,100.6075,97.75,98.77,1747699,0.0,1.0
2025-08-26,96.74,100.49,96.02,99.39,3318053,96.74,100.49,96.02,99.39,3318053,0.0,1.0
2025-08-27,95.36,99.94,86.76,89.01,6827545,95.36,99.94,86.76,89.01,6827545,0.0,1.0
2025-08-28,96.52,98.51,95.51,95.95,2146330,96.52,98.51,95.51,95.95,2146330,0.0,1.0
2025-08-29,93.53,97.2,92.12,97.07,2191099,93.53,97.2,92.12,97.07,2191099,0.0,1.0
2025-09-02,91.93,92.85,89.92,92.85,2160275,91.93,92.85,89.92,92.85,2160275,0.0,1.0
2025-09-03,92.45,93.385,90.95,92.06,1543196,92.45,93.385,90.95,92.06,1543196,0.0,1.0
2025-09-04,93.48,94.935,92.83,92.83,1793199,93.48,94.935,92.83,92.83,1793199,0.0,1.0
2025-09-05,95.37,97.0,92.8,92.91,1661777,95.37,97.0,92.8,92.91,1661777,0.0,1.0
2025-09-08,95.39,96.46,93.0,96.28,1600752,95.39,96.46,93.0,96.28,1600752,0.0,1.0
2025-09-09,95.12,97.14,94.02,95.0,1224804,95.12,97.14,94.02,95.0,1224804,0.0,1.0
2025-09-10,96.35,98.35,93.73,94.46,1553261,96.35,98.35,93.73,94.46,1553261,0.0,1.0
2025-09-11,94.24,96.862,93.5,96.28,1276478,94.24,96.862,93.5,96.28,1276478,0.0,1.0
2025-09-12,87.48,93.9672,87.42,93.64,2996570,87.48,93.9672,87.42,93.64,2996570,0.0,1.0
2025-09-15,87.62,88.0,85.75,88.0,2173549,87.62,88.0,85.75,88.0,2173549,0.0,1.0
2025-09-16,86.72,87.7125,84.9,87.23,1769643,86.72,87.7125,84.9,87.23,1769643,0.0,1.0
2025-09-17,85.39,86.88,84.2,86.73,1504392,85.39,86.88,84.2,86.73,1504392,0.0,1.0
2025-09-18,89.91,89.93,87.202,87.9,2142410,89.91,89.93,87.202,87.9,2142410,0.0,1.0
2025-09-19,90.9,93.0,89.22,90.12,2742780,90.9,93.0,89.22,90.12,2742780,0.0,1.0
2025-09-22,87.77,91.15,87.27,91.08,1646286,87.77,91.15,87.27,91.08,1646286,0.0,1.0
2025-09-23,87.27,89.5,87.06,88.45,1485866,87.27,89.5,87.06,88.45,1485866,0.0,1.0
2025-09-24,89.08,90.83,87.395,87.58,1906682,89.08,90.83,87.395,87.58,1906682,0.0,1.0
2025-09-25,87.86,88.345,85.85,87.98,1687159,87.86,88.345,85.85,87.98,1687159,0.0,1.0
2025-09-26,85.89,88.1,85.87,87.18,1372011,85.89,88.1,85.87,87.18,1372011,0.0,1.0
2025-09-29,84.77,86.52,83.85,86.25,1462058,84.77,86.52,83.85,86.25,1462058,0.0,1.0
2025-09-30,85.55,85.99,83.84,84.35,1194370,85.55,85.99,83.84,84.35,1194370,0.0,1.0
2025-10-01,86.16,87.295,84.77,85.18,1955723,86.16,87.295,84.77,85.18,1955723,0.0,1.0
2025-10-02,85.67,86.4075,84.09,85.6,1431260,85.67,86.4075,84.09,85.6,1431260,0.0,1.0
2025-10-03,84.48,86.23,84.135,85.76,1338750,84.48,86.23,84.135,85.76,1338750,0.0,1.0
2025-10-06,77.88,81.395,77.5,80.77,4356621,77.88,81.395,77.5,80.77,4356621,0.0,1.0
2025-10-07,75.45,78.1,75.45,78.0,2889047,75.45,78.1,75.45,78.0,2889047,0.0,1.0
2025-10-08,76.15,76.25,75.0773,75.5,1892744,76.15,76.25,75.0773,75.5,1892744,0.0,1.0
2025-10-09,76.91,76.94,75.53,75.9,1438007,76.91,76.94,75.53,75.9,1438007,0.0,1.0
2025-10-10,73.36,77.15,72.9,77.12,2193017,73.36,77.15,72.9,77.12,2193017,0.0,1.0
2025-10-13,72.9,75.61,72.85,75.28,2841303,72.9,75.61,72.85,75.28,2841303,0.0,1.0
2025-10-14,72.44,72.9925,71.5,72.0,1938845,72.44,72.9925,71.5,72.0,1938845,0.0,1.0
2025-10-15,71.11,73.55,71.1,72.81,2223311,71.11,73.55,71.1,72.81,2223311,0.0,1.0
2025-10-16,69.07,71.2599,68.72,70.98,2477817,69.07,71.2599,68.72,70.98,2477817,0.0,1.0
2025-10-17,68.48,69.8035,68.16,69.06,2058072,68.48,69.8035,68.16,69.06,2058072,0.0,1.0
2025-10-20,66.65,69.375,66.54,68.5,2553171,66.65,69.375,66.54,68.5,2553171,0.0,1.0
2025-10-21,69.05,69.2092,66.645,67.0,2036605,69.05,69.2092,66.645,67.0,2036605,0.0,1.0
2025-10-22,68.39,68.91,67.62,68.815,1389869,68.39,68.91,67.62,68.815,1389869,0.0,1.0
2025-10-23,69.61,69.9,68.01,68.01,1488760,69.61,69.9,68.01,68.01,1488760,0.0,1.0
2025-10-24,70.46,71.456,69.7748,70.36,1702951,70.46,71.456,69.7748,70.36,1702951,0.0,1.0
2025-10-27,73.91,74.07,71.19,71.6,1963041,73.91,74.07,71.19,71.6,1963041,0.0,1.0
2025-10-28,74.58,76.085,73.1952,73.91,1832964,74.58,76.085,73.1952,73.91,1832964,0.0,1.0
2025-10-29,73.27,76.179,72.52,74.25,1716353,73.27,76.179,72.52,74.25,1716353,0.0,1.0
2025-10-30,72.22,74.5,72.05,73.61,1453516,72.22,74.5,72.05,73.61,1453516,0.0,1.0
2025-10-31,72.55,72.6,71.19,72.5,1536352,72.55,72.6,71.19,72.5,1536352,0.0,1.0
2025-11-03,70.15,72.0585,69.0431,71.36,2257623,70.15,72.0585,69.0431,71.36,2257623,0.0,1.0
2025-11-04,68.58,69.105,67.03,68.83,1973295,68.58,69.105,67.03,68.83,1973295,0.0,1.0
2025-11-05,70.4,71.68,66.61,67.53,1796086,70.4,71.68,66.61,67.53,1796086,0.0,1.0
2025-11-06,70.11,70.5,68.2,69.49,1333510,70.11,70.5,68.2,69.49,1333510,0.0,1.0
2025-11-07,71.57,72.23,69.392,70.11,1212652,71.57,72.23,69.392,70.11,1212652,0.0,1.0
2025-11-10,71.67,73.1435,70.5,72.77,946964,71.67,73.1435,70.5,72.77,946964,0.0,1.0
2025-11-11,69.69,72.045,69.64,71.44,892100,69.69,72.045,69.64,71.44,892100,0.0,1.0
2025-11-12,71.24,72.1,70.1401,70.91,1048965,71.24,72.1,70.1401,70.91,1048965,0.0,1.0
2025-11-13,71.62,72.54,70.79,71.0,968156,71.62,72.54,70.79,71.0,968156,0.0,1.0
2025-11-14,69.74,71.547,69.66,70.5,998478,69.74,71.547,69.66,70.5,998478,0.0,1.0
2025-11-17,69.58,70.64,68.37,69.54,1678476,69.58,70.64,68.37,69.54,1678476,0.0,1.0
2025-11-18,69.52,70.71,69.01,69.23,1241915,69.52,70.71,69.01,69.23,1241915,0.0,1.0
2025-11-19,69.68,70.2946,68.7801,69.94,1203198,69.68,70.2946,68.7801,69.94,1203198,0.0,1.0
2025-11-20,67.81,70.66,66.91,69.82,1703720,67.81,70.66,66.91,69.82,1703720,0.0,1.0
2025-11-21,69.87,70.16,67.82,68.3,1664391,69.87,70.16,67.82,68.3,1664391,0.0,1.0
2025-11-24,65.61,69.14,65.45,69.12,3996941,65.61,69.14,65.45,69.12,3996941,0.0,1.0
2025-11-25,90.24,90.59,76.37,78.28,12810124,90.24,90.59,76.37,78.28,12810124,0.0,1.0
2025-11-26,95.14,96.64,90.06,90.68,4774447,95.14,96.64,90.06,90.68,4774447,0.0,1.0