date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-03-16,24.75,25.5,23.75,24.75,2474805,1.09901842668875,1.13232201537628,1.05461364177203,1.09901842668875,55732845.112111,0.0,1.0
1995-03-17,23.87,24.87,23.75,24.87,1857543,1.05994221596203,1.10434700087875,1.05461364177203,1.10434700087875,41832045.8816298,0.0,1.0
1995-03-20,23.75,23.87,23.25,23.75,772868,1.05461364177203,1.05994221596203,1.03241124931367,1.05461364177203,17405061.2214324,0.0,1.0
1995-03-21,24.87,25.13,23.5,23.75,887273,1.10434700087875,1.1158922449571,1.04351244554285,1.05461364177203,19981472.7548871,0.0,1.0
1995-03-22,27.88,29.75,25.0,25.0,1971483,1.23800540347807,1.32104235127233,1.11011962291792,1.11011962291792,44397985.5706451,0.0,1.0
1995-03-23,27.25,28.37,27.12,27.62,920747,1.21003038898054,1.25976374808726,1.20425776694136,1.22646015939972,20735310.4339295,0.0,1.0
1995-03-24,27.38,27.62,26.88,27.5,221753,1.21580301101971,1.22646015939972,1.19360061856135,1.22113158520972,4993898.75248596,0.0,1.0
1995-03-27,27.75,27.75,26.88,27.25,273474,1.2322327814389,1.2322327814389,1.19360061856135,1.21003038898054,6158660.61535735,0.0,1.0
1995-03-28,28.63,29.75,27.75,27.88,1513647,1.27130899216561,1.32104235127233,1.2322327814389,1.23800540347807,34087475.096184,0.0,1.0
1995-03-29,28.75,29.63,28.25,29.0,553766,1.27663756635561,1.31571377708232,1.25443517389726,1.28773876258479,12470863.2422973,0.0,1.0
1995-03-30,27.12,28.5,26.38,28.5,327381,1.20425776694136,1.26553637012643,1.17139822610299,1.26553637012643,7372651.40714042,0.0,1.0
1995-03-31,28.12,28.12,26.38,26.75,498236,1.24866255185808,1.24866255185808,1.17139822610299,1.18782799652218,11220322.3354074,0.0,1.0
1995-04-03,27.5,28.0,27.12,28.0,347468,1.22113158520972,1.24333397766808,1.20425776694136,1.24333397766808,7825012.56681436,0.0,1.0
1995-04-04,25.88,27.5,25.63,27.38,286061,1.14919583364464,1.22113158520972,1.13809463741546,1.21580301101971,6442121.05827149,0.0,1.0
1995-04-05,25.25,25.88,25.0,25.88,526407,1.1212208191471,1.14919583364464,1.11011962291792,1.14919583364464,11854735.9476529,0.0,1.0
1995-04-06,25.25,25.88,25.25,25.5,285595,1.1212208191471,1.14919583364464,1.1212208191471,1.13232201537628,6431626.69373686,0.0,1.0
1995-04-07,25.25,25.63,24.87,25.25,168766,1.1212208191471,1.13809463741546,1.10434700087875,1.1212208191471,3800626.44862548,0.0,1.0
1995-04-10,26.5,27.0,24.87,25.25,324156,1.176726800293,1.19892919275136,1.10434700087875,1.1212208191471,7300024.09893366,0.0,1.0
1995-04-11,26.5,26.88,26.25,26.5,264004,1.176726800293,1.19360061856135,1.16562560406382,1.176726800293,5945395.31032862,0.0,1.0
1995-04-12,27.0,27.19,26.62,26.62,446634,1.19892919275136,1.20736610188554,1.18205537448301,1.18205537448301,10058240.3639085,0.0,1.0
1995-04-13,26.5,27.25,26.25,27.25,84610,1.176726800293,1.21003038898054,1.16562560406382,1.21003038898054,1905425.28600667,0.0,1.0
1995-04-17,25.63,26.75,25.63,26.25,108279,1.13809463741546,1.18782799652218,1.13809463741546,1.16562560406382,2438453.42800514,0.0,1.0
1995-04-18,25.13,26.0,24.87,25.63,146255,1.1158922449571,1.15452440783464,1.10434700087875,1.13809463741546,3293676.5772947,0.0,1.0
1995-04-19,24.87,25.37,24.87,25.13,191169,1.10434700087875,1.12654939333711,1.10434700087875,1.1158922449571,4305144.1496349,0.0,1.0
1995-04-20,24.87,25.37,24.87,25.0,184470,1.10434700087875,1.12654939333711,1.10434700087875,1.11011962291792,4154282.02942501,0.0,1.0
1995-04-21,25.37,25.37,25.25,25.25,70649,1.12654939333711,1.12654939333711,1.1212208191471,1.1212208191471,1591022.23178212,0.0,1.0
1995-04-24,28.5,28.75,25.37,25.37,618182,1.26553637012643,1.27663756635561,1.12654939333711,1.12654939333711,13921517.7184042,0.0,1.0
1995-04-25,27.38,28.37,27.38,28.12,138290,1.21580301101971,1.25976374808726,1.21580301101971,1.24866255185808,3114304.01609576,0.0,1.0
1995-04-26,28.37,28.63,27.38,27.38,293095,1.25976374808726,1.27130899216561,1.21580301101971,1.21580301101971,6600527.41049668,0.0,1.0
1995-04-27,28.5,28.75,28.12,28.25,243571,1.26553637012643,1.27663756635561,1.24866255185808,1.25443517389726,5485242.19758813,0.0,1.0
1995-04-28,27.38,28.37,27.0,28.37,114859,1.21580301101971,1.25976374808726,1.19892919275136,1.25976374808726,2586635.65684245,0.0,1.0
1995-05-01,27.25,27.62,27.12,27.62,115325,1.21003038898054,1.22646015939972,1.20425776694136,1.22646015939972,2597130.02137712,0.0,1.0
1995-05-02,27.38,27.62,27.12,27.62,38323,1.21580301101971,1.22646015939972,1.20425776694136,1.22646015939972,863037.622451644,0.0,1.0
1995-05-03,28.12,28.25,27.12,27.12,217370,1.24866255185808,1.25443517389726,1.20425776694136,1.20425776694136,4895193.17361151,0.0,1.0
1995-05-04,29.87,31.0,28.25,28.25,947641,1.32637092546234,1.37654833241823,1.25443517389726,1.25443517389726,21340965.8841347,0.0,1.0
1995-05-05,30.25,30.88,29.87,29.87,265043,1.34324474373069,1.37121975822822,1.32637092546234,1.32637092546234,5968793.68962374,0.0,1.0
1995-05-08,30.75,31.12,30.0,30.13,170498,1.36544713618905,1.38187690660823,1.33214354750151,1.33791616954068,3839631.2541492,0.0,1.0
1995-05-09,29.87,30.75,29.63,30.75,288939,1.32637092546234,1.36544713618905,1.31571377708232,1.36544713618905,6506933.89331614,0.0,1.0
1995-05-10,28.87,29.5,28.75,29.5,475032,1.28196614054562,1.30994115504315,1.27663756635561,1.30994115504315,10697766.037848,0.0,1.0
1995-05-11,28.25,29.13,28.25,29.13,105390,1.25443517389726,1.29351138462397,1.25443517389726,1.29351138462397,2373392.87190925,0.0,1.0
1995-05-12,29.87,30.5,28.25,28.25,269199,1.32637092546234,1.35434593995987,1.25443517389726,1.25443517389726,6062387.20680425,0.0,1.0
1995-05-15,30.75,31.0,30.0,30.25,200400,1.36544713618905,1.37654833241823,1.33214354750151,1.34324474373069,4513027.1518229,0.0,1.0
1995-05-16,30.75,30.88,30.5,30.62,75379,1.36544713618905,1.37121975822822,1.35434593995987,1.35967451414987,1697542.28381865,0.0,1.0
1995-05-17,33.87,34.25,31.75,32.12,777716,1.5039900651292,1.52086388339756,1.40985192110576,1.42628169152495,17514238.6447461,0.0,1.0
1995-05-18,34.88,35.88,34.13,35.0,395498,1.54883889789509,1.59324368281181,1.51553530920755,1.55416747208509,8906652.75694438,0.0,1.0
1995-05-19,33.75,34.5,33.63,33.63,249351,1.4986614909392,1.53196507962674,1.49333291674919,1.49333291674919,5615408.34997102,0.0,1.0
1995-05-22,33.25,34.25,32.75,34.0,85422,1.47645909848084,1.52086388339756,1.45425670602248,1.50976268716838,1923711.60360787,0.0,1.0
1995-05-23,34.5,34.5,32.62,33.37,375985,1.53196507962674,1.53196507962674,1.44848408398331,1.48178767267085,8467218.1321264,0.0,1.0
1995-05-24,35.5,36.38,35.12,35.25,741580,1.57636986454345,1.61544607527016,1.5594960462751,1.56526866831427,16700452.4713016,0.0,1.0
1995-05-25,34.37,36.25,34.37,36.12,252468,1.52619245758756,1.60967345323099,1.52619245758756,1.60390083119182,5685603.48785642,0.0,1.0
1995-05-26,34.13,34.75,34.13,34.5,71569,1.51553530920755,1.54306627585592,1.51553530920755,1.53196507962674,1611740.71970466,0.0,1.0
1995-05-30,32.83,34.88,32.62,34.37,199361,1.45780908881582,1.54883889789509,1.44848408398331,1.52619245758756,4489628.77252777,0.0,1.0
1995-05-31,32.25,32.75,31.38,32.25,316991,1.43205431356412,1.45425670602248,1.39342215068658,1.43205431356412,7138667.61418911,0.0,1.0
1995-06-01,32.69,32.69,32.0,32.38,41093,1.45159241892748,1.45159241892748,1.42095311733494,1.4378269356033,925418.287174942,0.0,1.0
1995-06-02,33.25,33.5,31.88,32.12,192435,1.47645909848084,1.48756029471002,1.41562454314494,1.42628169152495,4333654.59062396,0.0,1.0
1995-06-05,33.63,33.75,33.25,33.37,108052,1.49333291674919,1.4986614909392,1.47645909848084,1.48178767267085,2433341.36631122,0.0,1.0
1995-06-06,32.87,33.5,32.87,33.25,68452,1.45958528021249,1.48756029471002,1.45958528021249,1.47645909848084,1541545.58181927,0.0,1.0
1995-06-07,33.13,33.63,32.87,33.37,78723,1.47113052429083,1.49333291674919,1.45958528021249,1.48178767267085,1772849.48339798,0.0,1.0
1995-06-08,33.37,33.75,33.37,33.5,35325,1.48178767267085,1.4986614909392,1.48178767267085,1.48756029471002,795522.375938841,0.0,1.0
1995-06-09,33.75,34.13,33.37,33.75,24935,1.4986614909392,1.51553530920755,1.48178767267085,1.4986614909392,561538.582987545,0.0,1.0
1995-06-12,33.63,33.87,33.63,33.75,21699,1.49333291674919,1.5039900651292,1.49333291674919,1.4986614909392,488663.553729568,0.0,1.0
1995-06-13,33.75,34.13,33.63,34.0,40054,1.4986614909392,1.51553530920755,1.49333291674919,1.50976268716838,902019.907879813,0.0,1.0
1995-06-14,33.25,33.63,33.25,33.63,73528,1.47645909848084,1.49333291674919,1.47645909848084,1.49333291674919,1655857.58692233,0.0,1.0
1995-06-15,33.37,34.13,33.0,33.25,130097,1.48178767267085,1.51553530920755,1.46535790225166,1.47645909848084,2929796.8731073,0.0,1.0
1995-06-16,33.37,33.75,33.37,33.75,24697,1.48178767267085,1.4986614909392,1.48178767267085,1.4986614909392,556178.800242365,0.0,1.0
1995-06-19,33.75,33.87,33.37,33.37,262045,1.4986614909392,1.5039900651292,1.48178767267085,1.48178767267085,5901278.44311094,0.0,1.0
1995-06-20,33.87,34.0,33.5,33.75,602597,1.5039900651292,1.50976268716838,1.48756029471002,1.4986614909392,13570542.0289772,0.0,1.0
1995-06-21,33.63,34.25,33.63,34.25,222446,1.49333291674919,1.52086388339756,1.49333291674919,1.52086388339756,5009505.17871457,0.0,1.0
1995-06-22,33.13,33.87,33.0,33.5,75152,1.47113052429083,1.5039900651292,1.46535790225166,1.48756029471002,1692430.22212473,0.0,1.0
1995-06-23,33.13,33.37,32.38,33.0,304870,1.47113052429083,1.48178767267085,1.4378269356033,1.46535790225166,6865701.53580965,0.0,1.0
1995-06-26,34.0,34.5,33.37,33.63,240346,1.50976268716838,1.53196507962674,1.48178767267085,1.49333291674919,5412614.88938137,0.0,1.0
1995-06-27,33.37,34.25,33.25,34.0,106548,1.48178767267085,1.52086388339756,1.47645909848084,1.50976268716838,2399471.14257697,0.0,1.0
1995-06-28,32.87,33.13,32.75,33.0,50444,1.45958528021249,1.47113052429083,1.45425670602248,1.46535790225166,1136003.70083111,0.0,1.0
1995-06-29,35.12,35.5,33.13,33.13,123983,1.5594960462751,1.57636986454345,1.47113052429083,1.47113052429083,2792109.00880469,0.0,1.0
1995-06-30,35.88,37.12,35.0,35.0,253961,1.59324368281181,1.64830561610853,1.55416747208509,1.55416747208509,5719225.99053939,0.0,1.0
1995-07-03,37.0,37.0,36.62,37.0,29892,1.64297704191853,1.64297704191853,1.62610322365018,1.64297704191853,673170.696718015,0.0,1.0
1995-07-05,38.63,39.25,38.25,38.5,309957,1.71535684133278,1.74288780798114,1.69848302306443,1.7095842192936,6980261.26196392,0.0,1.0
1995-07-06,38.63,40.5,38.0,39.62,155725,1.71535684133278,1.79839378912704,1.68738182683525,1.75931757840033,3506941.88232346,0.0,1.0
1995-07-07,39.62,40.25,39.25,39.25,104589,1.75931757840033,1.78729259289786,1.74288780798114,1.74288780798114,2355354.27535931,0.0,1.0
1995-07-10,40.5,40.62,40.0,40.0,68571,1.79839378912704,1.80372236331704,1.77619139666868,1.77619139666868,1544225.47319186,0.0,1.0
1995-07-11,39.75,40.38,39.69,40.38,178929,1.7650902004395,1.79306521493703,1.7624259133445,1.79306521493703,4029498.17988284,0.0,1.0
1995-07-12,41.75,42.0,39.88,39.88,397576,1.85389977027293,1.86500096650211,1.77086282247867,1.77086282247867,8953449.51553467,0.0,1.0
1995-07-13,48.12,50.0,42.38,42.38,1440346,2.13675825019242,2.22023924583585,1.88187478477047,1.88187478477047,32436729.5709557,0.0,1.0
1995-07-14,46.38,47.0,43.12,44.62,888420,2.05949392443733,2.0870248910857,1.91473432560884,1.98134150298391,20007303.3045036,0.0,1.0
1995-07-17,46.62,47.12,46.25,46.25,636537,2.07015107281735,2.0923534652757,2.05372130239816,2.05372130239816,14334874.0725543,0.0,1.0
1995-07-18,45.12,47.25,45.0,47.0,369632,2.00354389544227,2.09812608731488,1.99821532125226,2.0870248910857,8324147.96498306,0.0,1.0
1995-07-19,44.75,44.75,39.5,43.62,330498,1.98711412502309,1.98711412502309,1.75398900421032,1.9369367180672,7442846.54502576,0.0,1.0
1995-07-20,48.5,48.75,44.12,44.5,256039,2.15363206846077,2.16473326468995,1.95913911052555,1.97601292879391,5766022.74912968,0.0,1.0
1995-07-21,49.62,51.12,46.25,47.75,193939,2.2033654275675,2.26997260494257,2.05372130239816,2.12032847977324,4367524.81435819,0.0,1.0
1995-07-24,51.38,52.38,49.5,49.5,112781,2.28151784902092,2.32592263393764,2.19803685337749,2.19803685337749,2539838.89825219,0.0,1.0
1995-07-25,53.88,54.25,51.75,52.62,712035,2.39252981131271,2.4089595817319,2.2979476194401,2.33657978231765,16035096.2477456,0.0,1.0
1995-07-26,54.0,54.5,53.5,53.5,358788,2.39785838550272,2.42006077796108,2.37565599304436,2.37565599304436,8079940.04864389,0.0,1.0
1995-07-27,55.62,56.62,52.0,54.0,350823,2.4697941370678,2.51419892198452,2.30904881566928,2.39785838550272,7900567.48744494,0.0,1.0
1995-07-28,55.88,56.38,53.62,54.62,234340,2.48133938114615,2.5035417736045,2.38098456723437,2.42538935215108,5277359.19540009,0.0,1.0
1995-07-31,56.0,58.88,55.62,58.38,270011,2.48666795533615,2.6145537358963,2.4697941370678,2.59235134343794,6080673.52440547,0.0,1.0
1995-08-01,52.69,56.5,52.62,56.5,143377,2.33968811726182,2.50887034779451,2.33657978231765,2.50887034779451,3228863.74225006,0.0,1.0
1995-08-02,50.62,53.75,50.62,53.75,129058,2.24777021248421,2.38675718927354,2.24777021248421,2.38675718927354,2906398.49381218,0.0,1.0
1995-08-03,49.5,50.88,49.38,50.38,193701,2.19803685337749,2.25931545656256,2.19270827918749,2.2371130641042,4362165.03161302,0.0,1.0
1995-08-04,46.5,50.5,46.5,49.75,405422,2.06482249862734,2.24244163829421,2.06482249862734,2.20913804960667,9130142.18536101,0.0,1.0
1995-08-07,48.25,49.25,47.0,47.0,218290,2.1425308722316,2.18693565714831,2.0870248910857,2.0870248910857,4915911.66153403,0.0,1.0
1995-08-08,49.25,50.59,48.25,50.5,157457,2.18693565714831,2.24643806893671,2.1425308722316,2.24244163829421,3545946.6878472,0.0,1.0
1995-08-09,48.25,49.5,48.25,49.5,61872,2.1425308722316,2.19803685337749,2.1425308722316,2.19803685337749,1393363.35298197,0.0,1.0
1995-08-10,46.88,48.66,46.75,48.66,34632,2.08169631689569,2.16073683404745,2.07592369485652,2.16073683404745,779915.949710235,0.0,1.0
1995-08-11,47.62,49.25,47.62,47.75,86580,2.11455585773406,2.18693565714831,2.11455585773406,2.12032847977324,1949789.87427559,0.0,1.0
1995-08-14,49.62,49.62,47.62,48.0,240000,2.2033654275675,2.2033654275675,2.11455585773406,2.13142967600242,5404822.93631485,0.0,1.0
1995-08-15,49.5,50.25,48.75,50.0,217370,2.19803685337749,2.23134044206503,2.16473326468995,2.22023924583585,4895193.1736115,0.0,1.0
1995-08-16,52.5,53.38,50.5,51.38,136104,2.33125120812764,2.37032741885435,2.24244163829421,2.28151784902092,3065075.08718416,0.0,1.0
1995-08-17,52.38,53.25,52.25,52.25,168074,2.32592263393764,2.36455479681518,2.32015001189846,2.32015001189846,3785042.54249242,0.0,1.0
1995-08-18,52.25,53.0,52.25,53.0,5195,2.32015001189846,2.353453600586,2.32015001189846,2.353453600586,116991.896475649,0.0,1.0
1995-08-21,47.88,52.12,47.88,52.0,68799,2.12610110181241,2.31437738985929,2.12610110181241,2.30904881566928,1549360.05498136,0.0,1.0
1995-08-22,48.75,48.75,46.62,48.0,164037,2.16473326468995,2.16473326468995,2.07015107281735,2.13142967600242,3694128.91668451,0.0,1.0
1995-08-23,49.62,50.75,48.5,49.38,136905,2.2033654275675,2.25354283452339,2.15363206846077,2.19270827918749,3083113.6837341,0.0,1.0
1995-08-24,48.75,49.62,48.2,49.62,32089,2.16473326468995,2.2033654275675,2.14031063298576,2.2033654275675,722647.346680865,0.0,1.0
1995-08-25,49.0,49.62,48.75,49.62,190823,2.17583446091913,2.2033654275675,2.16473326468995,2.2033654275675,4297352.19656838,0.0,1.0
1995-08-28,48.25,49.75,48.25,48.75,120054,2.1425308722316,2.20913804960667,2.1425308722316,2.16473326468995,2703627.55331809,0.0,1.0
1995-08-29,47.0,48.88,45.5,48.12,274740,2.0870248910857,2.17050588672913,2.02041771371062,2.13675825019242,6187171.05634643,0.0,1.0
1995-08-30,46.75,48.25,46.62,47.5,106429,2.07592369485652,2.1425308722316,2.07015107281735,2.10922728354406,2396791.25120439,0.0,1.0
1995-08-31,47.12,47.62,46.75,47.0,72381,2.0923534652757,2.11455585773406,2.07592369485652,2.0870248910857,1630027.03730586,0.0,1.0
1995-09-01,48.5,48.88,47.75,47.75,36364,2.15363206846077,2.17050588672913,2.12032847977324,2.12032847977324,818920.755233974,0.0,1.0
1995-09-05,51.62,51.62,48.75,48.75,78615,2.29217499740093,2.29217499740093,2.16473326468995,2.16473326468995,1770417.31307664,0.0,1.0
1995-09-06,51.75,52.62,51.0,52.12,158377,2.2979476194401,2.33657978231765,2.26464403075257,2.31437738985929,3566665.17576975,0.0,1.0
1995-09-07,51.62,52.38,51.25,51.75,67067,2.29217499740093,2.32592263393764,2.27574522698175,2.2979476194401,1510355.24945762,0.0,1.0
1995-09-08,51.5,52.12,51.0,51.25,5649,2.28684642321093,2.31437738985929,2.26464403075257,2.27574522698175,127216.019863511,0.0,1.0
1995-09-11,54.0,55.0,51.0,51.0,86926,2.39785838550272,2.44226317041943,2.26464403075257,2.26464403075257,1957581.8273421,0.0,1.0
1995-09-12,52.5,55.88,52.0,54.75,55866,2.33125120812764,2.48133938114615,2.30904881566928,2.43116197419026,1258107.65900069,0.0,1.0
1995-09-13,51.88,53.12,51.88,52.38,94426,2.30372024147928,2.35878217477601,2.30372024147928,2.32592263393764,2126482.54410194,0.0,1.0
1995-09-14,51.5,51.88,50.88,51.88,25281,2.28684642321093,2.30372024147928,2.25931545656256,2.30372024147928,569330.536054065,0.0,1.0
1995-09-15,49.25,50.75,48.62,50.75,92002,2.18693565714831,2.25354283452339,2.15896064265078,2.25354283452339,2071893.83244517,0.0,1.0
1995-09-18,48.38,49.75,47.5,48.62,156991,2.14830349427077,2.20913804960667,2.10922728354406,2.15896064265078,3535452.32331252,0.0,1.0
1995-09-19,49.25,49.62,48.38,48.38,712489,2.18693565714831,2.2033654275675,2.14830349427077,2.14830349427077,16045320.3711335,0.0,1.0
1995-09-20,49.75,50.75,49.75,50.5,58874,2.20913804960667,2.25354283452339,2.20913804960667,2.24244163829421,1325848.10646917,0.0,1.0
1995-09-21,49.12,50.12,49.0,49.38,139448,2.18116303510914,2.22556782002586,2.17583446091913,2.19270827918749,3140382.28676347,0.0,1.0
1995-09-22,44.25,49.3,44.12,49.0,88885,1.96491173256473,2.18915589639415,1.95913911052555,2.17583446091913,2001698.69455977,0.0,1.0
1995-09-25,45.75,46.75,45.38,45.75,83344,2.0315189099398,2.07592369485652,2.01508913952062,2.0315189099398,1876914.84501761,0.0,1.0
1995-09-26,46.06,47.5,46.0,47.5,121905,2.04528439326399,2.10922728354406,2.04262010616898,2.10922728354406,2745312.25021442,0.0,1.0
1995-09-27,42.75,46.12,38.25,45.5,277511,1.89830455518965,2.04794868035899,1.69848302306443,2.02041771371062,6249574.24116531,0.0,1.0
1995-09-28,43.88,44.75,42.88,42.88,143831,1.94848196214554,1.98711412502309,1.90407717722882,1.90407717722882,3239087.86563793,0.0,1.0
1995-09-29,43.88,47.0,43.88,46.0,131017,1.94848196214554,2.0870248910857,1.94848196214554,2.04262010616898,2950515.36102985,0.0,1.0
1995-10-02,39.75,44.75,39.25,44.25,72262,1.7650902004395,1.98711412502309,1.74288780798114,1.96491173256473,1627347.14593327,0.0,1.0
1995-10-03,40.5,41.02,39.88,39.88,387641,1.79839378912704,1.82148427728373,1.77086282247867,1.77086282247867,8729712.36606677,0.0,1.0
1995-10-04,40.12,41.0,40.12,40.25,21353,1.78151997085869,1.8205961815854,1.78151997085869,1.78729259289786,480871.600663045,0.0,1.0
1995-10-05,40.0,40.88,39.75,40.62,35779,1.77619139666868,1.81526760739539,1.7650902004395,1.80372236331704,805746.499326705,0.0,1.0
1995-10-06,40.75,41.88,40.75,40.75,206753,1.80949498535622,1.85967239231211,1.80949498535622,1.80949498535622,4656097.31896627,0.0,1.0
1995-10-09,39.88,40.75,39.88,40.75,18009,1.77086282247867,1.80949498535622,1.77086282247867,1.80949498535622,405564.401083727,0.0,1.0
1995-10-10,39.13,40.0,37.0,40.0,78723,1.73755923379114,1.77619139666868,1.64297704191853,1.77619139666868,1772849.48339797,0.0,1.0
1995-10-11,40.75,42.38,39.88,39.88,71688,1.80949498535622,1.88187478477047,1.77086282247867,1.77086282247867,1614420.61107725,0.0,1.0
1995-10-12,42.5,42.5,41.75,41.75,45022,1.88720335896047,1.88720335896047,1.85389977027293,1.85389977027293,1013899.74266153,0.0,1.0
1995-10-13,42.0,42.88,42.0,42.75,258009,1.86500096650211,1.90407717722882,1.86500096650211,1.89830455518965,5810387.33739859,0.0,1.0
1995-10-16,41.25,42.75,41.0,42.75,346894,1.83169737781458,1.89830455518965,1.8205961815854,1.89830455518965,7812086.03195834,0.0,1.0
1995-10-17,44.88,44.88,42.5,43.25,118095,1.99288674706226,1.99288674706226,1.88720335896047,1.92050694764801,2659510.68610043,0.0,1.0
1995-10-18,49.25,49.75,47.88,48.0,429665,2.18693565714831,2.20913804960667,2.12610110181241,2.13142967600242,9676096.86221552,0.0,1.0
1995-10-19,45.38,49.12,45.38,48.38,163344,2.01508913952062,2.18116303510914,2.01508913952062,2.14830349427077,3678522.49045589,0.0,1.0
1995-10-20,46.38,47.12,45.25,45.5,185736,2.05949392443733,2.0923534652757,2.00931651748144,2.02041771371062,4182792.47041408,0.0,1.0
1995-10-23,48.62,48.62,46.38,46.38,190476,2.15896064265078,2.15896064265078,2.05949392443733,2.05949392443733,4289537.72340629,0.0,1.0
1995-10-24,50.25,52.0,48.75,49.0,138063,2.23134044206503,2.30904881566928,2.16473326468995,2.17583446091913,3109191.95440182,0.0,1.0
1995-10-25,49.25,50.75,48.88,50.75,56797,2.18693565714831,2.25354283452339,2.17050588672913,2.25354283452339,1279073.86797448,0.0,1.0
1995-10-26,48.0,48.5,47.25,48.5,45022,2.13142967600242,2.15363206846077,2.09812608731488,2.15363206846077,1013899.74266153,0.0,1.0
1995-10-27,47.5,48.12,47.0,47.0,46061,2.10922728354406,2.13675825019242,2.0870248910857,2.0870248910857,1037298.12195666,0.0,1.0
1995-10-30,48.88,48.88,47.75,48.0,82424,2.17050588672913,2.17050588672913,2.12032847977324,2.13142967600242,1856196.35709506,0.0,1.0
1995-10-31,49.62,49.62,48.5,49.0,187706,2.2033654275675,2.2033654275675,2.15363206846077,2.17583446091913,4227157.05868298,0.0,1.0
1995-11-01,49.38,49.62,48.38,49.62,40866,2.19270827918749,2.2033654275675,2.14830349427077,2.2033654275675,920306.22548101,0.0,1.0
1995-11-02,49.0,49.25,48.38,48.5,212175,2.17583446091913,2.18693565714831,2.14830349427077,2.15363206846077,4778201.27713586,0.0,1.0
1995-11-03,49.25,49.88,48.38,48.75,132294,2.18693565714831,2.21491067164584,2.14830349427077,2.16473326468995,2979273.52307016,0.0,1.0
1995-11-06,49.62,49.62,49.0,49.0,258929,2.2033654275675,2.2033654275675,2.17583446091913,2.17583446091913,5831105.82532112,0.0,1.0
1995-11-07,46.5,48.5,46.5,47.88,65108,2.06482249862734,2.15363206846077,2.06482249862734,2.12610110181241,1466238.38223995,0.0,1.0
1995-11-08,46.5,47.88,46.5,47.88,22165,2.06482249862734,2.12610110181241,2.06482249862734,2.12610110181241,499157.918264245,0.0,1.0
1995-11-09,47.62,48.75,47.62,48.0,52294,2.11455585773406,2.16473326468995,2.11455585773406,2.13142967600242,1177665.87763187,0.0,1.0
1995-11-10,47.5,48.25,47.5,47.75,5887,2.10922728354406,2.1425308722316,2.10922728354406,2.12032847977324,132575.80260869,0.0,1.0
1995-11-13,45.12,46.88,45.12,46.88,42825,2.00354389544227,2.08169631689569,2.00354389544227,2.08169631689569,964423.092698682,0.0,1.0
1995-11-14,43.62,44.12,43.0,43.5,147413,1.9369367180672,1.95913911052555,1.90940575141883,1.93160814387719,3319754.84796242,0.0,1.0
1995-11-15,43.25,44.0,43.25,43.75,9805,1.92050694764801,1.95381053633555,1.92050694764801,1.94270934010637,220809.53704403,0.0,1.0
1995-11-16,45.25,46.0,43.5,43.5,39935,2.00931651748144,2.04262010616898,1.93160814387719,1.93160814387719,899340.016507226,0.0,1.0
1995-11-17,45.5,46.5,45.0,45.0,101580,2.02041771371062,2.06482249862734,1.99821532125226,1.99821532125226,2287591.30779527,0.0,1.0
1995-11-20,44.3,46.75,43.62,45.62,102511,1.96713197181056,2.07592369485652,1.9369367180672,2.02574628790063,2308557.51676905,0.0,1.0
1995-11-21,42.88,44.62,41.75,43.62,61299,1.90407717722882,1.98134150298391,1.85389977027293,1.9369367180672,1380459.33822152,0.0,1.0
1995-11-22,43.0,43.12,42.62,43.12,16504,1.90940575141883,1.91473432560884,1.89253193315048,1.91473432560884,371671.657253918,0.0,1.0
1995-11-24,43.48,43.48,43.12,43.12,16851,1.93072004817885,1.93072004817885,1.91473432560884,1.91473432560884,379486.130416008,0.0,1.0
1995-11-27,43.5,44.38,43.12,44.38,161494,1.93160814387719,1.9706843546039,1.91473432560884,1.9706843546039,3636860.31365513,0.0,1.0
1995-11-28,42.88,43.0,42.5,43.0,30130,1.90407717722882,1.90940575141883,1.88720335896047,1.90940575141883,678530.479463196,0.0,1.0
1995-11-29,43.5,44.62,43.5,43.5,85541,1.93160814387719,1.98134150298391,1.93160814387719,1.93160814387719,1926391.49498045,0.0,1.0
1995-11-30,42.12,44.12,42.0,44.12,39827,1.87032954069212,1.95913911052555,1.86500096650211,1.95913911052555,896907.846185882,0.0,1.0
1995-12-01,42.0,42.5,42.0,42.31,101234,1.86500096650211,1.88720335896047,1.86500096650211,1.8787664498263,2279799.35472875,0.0,1.0
1995-12-04,39.25,41.28,38.25,41.28,293333,1.74288780798114,1.83302952136208,1.69848302306443,1.83302952136208,6605887.19324186,0.0,1.0
1995-12-05,40.88,41.05,40.0,40.5,221299,1.81526760739539,1.82281642083123,1.77619139666868,1.79839378912704,4983674.62909809,0.0,1.0
1995-12-06,40.25,44.25,40.0,42.75,429892,1.78729259289786,1.96491173256473,1.77619139666868,1.89830455518965,9681208.92390944,0.0,1.0
1995-12-07,38.5,40.0,37.5,40.0,83810,1.7095842192936,1.77619139666868,1.66517943437689,1.77619139666868,1887409.20955229,0.0,1.0
1995-12-08,39.25,40.25,39.0,39.25,195433,1.74288780798114,1.78729259289786,1.73178661175196,1.74288780798114,4401169.83713676,0.0,1.0
1995-12-11,40.0,40.12,39.0,39.88,235032,1.77619139666868,1.78151997085869,1.73178661175196,1.77086282247867,5292943.10153314,0.0,1.0
1995-12-12,39.75,40.38,39.25,40.38,95584,1.7650902004395,1.79306521493703,1.74288780798114,1.79306521493703,2152560.81476966,0.0,1.0
1995-12-13,39.0,40.45,39.0,39.88,109545,1.73178661175196,1.7961735498812,1.73178661175196,1.77086282247867,2466963.86899422,0.0,1.0
1995-12-14,39.38,39.75,38.87,39.25,5887,1.74866043002032,1.7650902004395,1.72601398971279,1.74288780798114,132575.802608689,0.0,1.0
1995-12-15,39.0,39.75,38.0,39.75,321732,1.73178661175196,1.7650902004395,1.68738182683525,1.7650902004395,7245435.38727689,0.0,1.0
1995-12-18,34.75,39.25,34.25,39.25,156299,1.54306627585592,1.74288780798114,1.52086388339756,1.74288780798114,3519868.41717947,0.0,1.0
1995-12-19,34.88,35.12,34.13,34.25,489578,1.54883889789509,1.5594960462751,1.51553530920755,1.52086388339756,11025343.3479798,0.0,1.0
1995-12-20,35.25,36.0,34.88,36.0,243117,1.56526866831427,1.59857225700181,1.54883889789509,1.59857225700181,5475018.07420026,0.0,1.0
1995-12-21,34.5,35.25,34.25,35.0,191396,1.53196507962674,1.56526866831427,1.52086388339756,1.55416747208509,4310256.21132882,0.0,1.0
1995-12-22,34.88,35.88,34.37,34.95,130790,1.54883889789509,1.59324368281181,1.52619245758756,1.55194723283926,2945403.29933592,0.0,1.0
1995-12-26,34.37,35.25,34.37,34.37,65682,1.52619245758756,1.56526866831427,1.52619245758756,1.52619245758756,1479164.91709597,0.0,1.0
1995-12-27,34.56,35.0,34.25,35.0,71223,1.53462936672174,1.55416747208509,1.52086388339756,1.55416747208509,1603948.76663814,0.0,1.0
1995-12-28,33.5,34.5,33.0,34.16,136797,1.48756029471002,1.53196507962674,1.46535790225166,1.51686745275505,3080681.51341276,0.0,1.0
1995-12-29,33.25,33.75,33.25,33.25,24242,1.47645909848084,1.4986614909392,1.47645909848084,1.47645909848084,545932.156758937,0.0,1.0
1996-01-02,34.37,34.37,33.5,33.75,331190,1.52619245758756,1.52619245758756,1.48756029471002,1.4986614909392,7458430.45115884,0.0,1.0
1996-01-03,35.12,35.88,34.25,35.75,1396472,1.5594960462751,1.59324368281181,1.52086388339756,1.58747106077263,31448682.8980062,0.0,1.0
1996-01-04,37.37,37.87,36.25,36.25,390411,1.65940681233771,1.68160920479607,1.60967345323099,1.60967345323099,8792093.0307901,0.0,1.0
1996-01-05,41.25,42.0,39.62,40.0,384416,1.83169737781458,1.86500096650211,1.75931757840033,1.77619139666868,8657085.05786003,0.0,1.0
1996-01-08,42.62,45.0,42.62,45.0,149719,1.89253193315048,1.99821532125226,1.89253193315048,1.99821532125226,3371686.18834218,0.0,1.0
1996-01-09,39.5,43.25,39.5,43.0,298063,1.75398900421032,1.92050694764801,1.75398900421032,1.90940575141883,6712407.2452784,0.0,1.0
1996-01-10,38.5,39.75,37.63,39.75,126061,1.7095842192936,1.7650902004395,1.67095205641606,1.7650902004395,2838905.76739495,0.0,1.0
1996-01-11,41.25,41.62,40.62,41.19,201558,1.83169737781458,1.84812714823376,1.80372236331704,1.82903309071957,4539105.42249061,0.0,1.0
1996-01-12,42.0,42.5,40.75,41.75,86580,1.86500096650211,1.88720335896047,1.80949498535622,1.85389977027293,1949789.87427559,0.0,1.0
1996-01-15,40.62,43.0,40.62,42.62,84502,1.80372236331704,1.90940575141883,1.80372236331704,1.89253193315048,1902993.11568533,0.0,1.0
1996-01-16,40.88,42.0,40.38,42.0,107359,1.81526760739539,1.86500096650211,1.79306521493703,1.86500096650211,2417734.94008261,0.0,1.0
1996-01-17,41.5,42.5,39.5,40.25,59794,1.84279857404376,1.88720335896047,1.75398900421032,1.78729259289786,1346566.59439171,0.0,1.0
1996-01-18,41.0,41.75,40.38,41.75,126753,1.8205961815854,1.85389977027293,1.79306521493703,1.85389977027293,2854489.67352798,0.0,1.0
1996-01-19,44.0,44.0,41.0,41.62,110357,1.95381053633555,1.95381053633555,1.8205961815854,1.84812714823376,2485250.18659541,0.0,1.0
1996-01-22,42.25,43.25,41.69,43.25,79881,1.87610216273129,1.92050694764801,1.85123548317793,1.92050694764801,1798927.7540657,0.0,1.0
1996-01-23,42.25,43.0,42.25,42.31,89351,1.87610216273129,1.90940575141883,1.87610216273129,1.8787664498263,2012193.05909446,0.0,1.0
1996-01-24,43.5,43.62,42.88,42.88,81840,1.93160814387719,1.9369367180672,1.90407717722882,1.90407717722882,1843044.62128337,0.0,1.0
1996-01-25,42.75,46.0,42.75,43.88,160574,1.89830455518965,2.04262010616898,1.89830455518965,1.94848196214554,3616141.82573259,0.0,1.0
1996-01-26,43.88,44.5,43.38,44.0,91656,1.94848196214554,1.97601292879391,1.92627956968718,1.95381053633555,2064101.87937865,0.0,1.0
1996-01-29,44.88,45.5,44.5,45.25,192900,1.99288674706226,2.02041771371062,1.97601292879391,2.00931651748144,4344126.43506306,0.0,1.0
1996-01-30,44.25,45.25,44.0,44.75,137370,1.96491173256473,2.00931651748144,1.95381053633555,1.98711412502309,3093585.52817321,0.0,1.0
1996-01-31,44.75,44.75,43.88,44.5,44210,1.98711412502309,1.98711412502309,1.94848196214554,1.97601292879391,995613.42506033,0.0,1.0
1996-02-01,46.25,46.38,43.0,44.5,182857,2.05372130239816,2.05949392443733,1.90940575141883,1.97601292879391,4117957.11527386,0.0,1.0
1996-02-02,46.25,46.25,45.25,45.25,88766,2.05372130239816,2.05372130239816,2.00931651748144,2.00931651748144,1999018.80318719,0.0,1.0
1996-02-05,46.5,47.25,45.75,46.62,590931,2.06482249862734,2.09812608731488,2.0315189099398,2.07015107281735,13307822.5940811,0.0,1.0
1996-02-06,45.5,46.75,45.5,45.5,164610,2.02041771371062,2.07592369485652,2.02041771371062,2.02041771371062,3707032.93144496,0.0,1.0
1996-02-07,44.25,46.25,44.0,45.5,92576,1.96491173256473,2.05372130239816,1.95381053633555,2.02041771371062,2084820.36730118,0.0,1.0
1996-02-08,47.0,48.25,46.0,48.25,270130,2.0870248910857,2.1425308722316,2.04262010616898,2.1425308722316,6083353.41577805,0.0,1.0
1996-02-09,46.5,47.75,46.5,47.75,38896,2.06482249862734,2.12032847977324,2.06482249862734,2.12032847977324,875941.637212095,0.0,1.0
1996-02-12,47.88,48.38,46.0,46.0,386028,2.12610110181241,2.14830349427077,2.04262010616898,2.04262010616898,8693387.45191563,0.0,1.0
1996-02-13,46.0,47.5,46.0,46.5,75379,2.04262010616898,2.10922728354406,2.04262010616898,2.06482249862734,1697542.28381866,0.0,1.0
1996-02-14,46.0,46.41,45.0,46.25,223377,2.04262010616898,2.06082606798484,1.99821532125226,2.05372130239816,5030471.38768835,0.0,1.0
1996-02-15,43.75,45.12,42.81,45.0,235152,1.94270934010637,2.00354389544227,1.90096884228465,1.99821532125226,5295645.51300129,0.0,1.0
1996-02-16,44.75,45.75,44.62,45.0,234686,1.98711412502309,2.0315189099398,1.98134150298391,1.99821532125226,5285151.14846661,0.0,1.0
1996-02-20,50.5,52.25,49.88,50.0,355087,2.24244163829421,2.32015001189846,2.21491067164584,2.22023924583585,7996593.1749468,0.0,1.0
1996-02-21,52.75,53.0,51.5,51.75,300714,2.34235240435682,2.353453600586,2.28684642321093,2.2979476194401,6772108.01862911,0.0,1.0
1996-02-22,52.12,53.0,51.75,52.75,242078,2.31437738985929,2.353453600586,2.2979476194401,2.34235240435682,5451619.69490512,0.0,1.0
1996-02-23,51.75,52.5,51.0,51.75,210216,2.2979476194401,2.33125120812764,2.26464403075257,2.2979476194401,4734084.40991819,0.0,1.0
1996-02-26,51.5,51.88,51.25,51.75,70065,2.28684642321093,2.30372024147928,2.27574522698175,2.2979476194401,1577870.49597042,0.0,1.0
1996-02-27,48.5,50.75,48.25,50.75,321613,2.15363206846077,2.25354283452339,2.1425308722316,2.25354283452339,7242755.49590431,0.0,1.0
1996-02-28,46.25,49.0,46.0,47.62,517056,2.05372130239816,2.17583446091913,2.04262010616898,2.11455585773406,11644150.5339967,0.0,1.0
1996-02-29,48.5,49.0,47.75,47.75,382792,2.15363206846077,2.17583446091913,2.12032847977324,2.12032847977324,8620512.42265767,0.0,1.0
1996-03-01,47.5,49.75,46.0,49.0,360628,2.10922728354406,2.20913804960667,2.04262010616898,2.17583446091913,8121377.02448897,0.0,1.0
1996-03-04,46.0,47.75,44.12,47.62,522359,2.04262010616898,2.12032847977324,1.95913911052555,2.11455585773406,11763574.6007937,0.0,1.0
1996-03-05,45.62,46.5,43.06,45.25,952035,2.02574628790063,2.06482249862734,1.91207003851383,2.00931651748144,21439919.1840605,0.0,1.0
1996-03-06,41.25,44.25,40.25,43.38,1051190,1.83169737781458,1.96491173256473,1.78729259289786,1.92627956968718,23672899.2601033,0.0,1.0
1996-03-07,40.0,40.75,39.25,40.0,3846234,1.77619139666868,1.80949498535622,1.74288780798114,1.77619139666868,86617557.2568085,0.0,1.0
1996-03-08,39.75,40.0,39.25,39.5,682944,1.7650902004395,1.77619139666868,1.74288780798114,1.75398900421032,15379964.1475776,0.0,1.0
1996-03-11,40.88,41.0,39.5,39.75,467186,1.81526760739539,1.8205961815854,1.75398900421032,1.7650902004395,10521073.3680216,0.0,1.0
1996-03-12,40.75,41.0,40.0,40.75,268398,1.80949498535622,1.8205961815854,1.77619139666868,1.80949498535622,6044348.6102543,0.0,1.0
1996-03-13,41.0,41.5,40.75,41.25,440974,1.8205961815854,1.84279857404376,1.80949498535622,1.83169737781458,9930776.62299376,0.0,1.0
1996-03-14,40.19,41.12,40.0,41.0,360747,1.78462830580286,1.8259247557754,1.77619139666868,1.8205961815854,8124056.91586155,0.0,1.0
1996-03-15,40.62,41.0,40.0,40.25,266894,1.80372236331704,1.8205961815854,1.77619139666868,1.78729259289786,6010478.38652009,0.0,1.0
1996-03-18,42.75,42.75,41.0,41.0,320227,1.89830455518965,1.89830455518965,1.8205961815854,1.8205961815854,7211542.64344708,0.0,1.0
1996-03-19,42.25,43.75,41.5,43.0,185509,1.87610216273129,1.94270934010637,1.84279857404376,1.90940575141883,4177680.40872014,0.0,1.0
1996-03-20,41.75,42.25,40.75,42.0,149957,1.85389977027293,1.87610216273129,1.80949498535622,1.86500096650211,3377045.97108737,0.0,1.0
1996-03-21,41.88,41.88,41.0,41.38,137489,1.85967239231211,1.85967239231211,1.8205961815854,1.83746999985375,3096265.4195458,0.0,1.0
1996-03-22,42.25,42.5,41.0,42.12,393301,1.87610216273129,1.88720335896047,1.8205961815854,1.87032954069212,8857176.10698155,0.0,1.0
1996-03-25,41.5,41.5,39.5,40.0,122478,1.84279857404376,1.84279857404376,1.75398900421032,1.77619139666868,2758216.26497487,0.0,1.0
1996-03-26,41.62,41.75,41.0,41.25,89578,1.84812714823376,1.85389977027293,1.8205961815854,1.83169737781458,2017305.12078839,0.0,1.0
1996-03-27,40.19,42.0,40.19,41.25,355087,1.78462830580286,1.86500096650211,1.78462830580286,1.83169737781458,7996593.17494679,0.0,1.0
1996-03-28,40.75,41.5,40.25,41.12,445249,1.80949498535622,1.84279857404376,1.78729259289786,1.8259247557754,10027050.0315469,0.0,1.0
1996-03-29,40.38,41.25,40.0,41.25,181234,1.79306521493703,1.83169737781458,1.77619139666868,1.83169737781458,4081407.00016703,0.0,1.0
1996-04-01,40.88,41.0,40.25,40.88,12695,1.81526760739539,1.8205961815854,1.78729259289786,1.81526760739539,285892.613235488,0.0,1.0
1996-04-02,42.0,42.0,40.5,41.0,327154,1.86500096650211,1.86500096650211,1.79839378912704,1.8205961815854,7367539.34544648,0.0,1.0
1996-04-03,43.38,43.5,42.12,42.75,194978,1.92627956968718,1.93160814387719,1.87032954069212,1.89830455518965,4390923.19365333,0.0,1.0
1996-04-04,43.62,43.75,43.0,43.75,73647,1.9369367180672,1.94270934010637,1.90940575141883,1.94270934010637,1658537.47829491,0.0,1.0
1996-04-08,43.0,43.75,42.25,42.62,173268,1.90940575141883,1.94270934010637,1.87610216273129,1.89253193315048,3902011.91887251,0.0,1.0
1996-04-09,43.19,44.0,43.12,43.88,139913,1.91784266055301,1.95381053633555,1.91473432560884,1.94848196214554,3150854.13120258,0.0,1.0
1996-04-10,43.5,43.75,42.55,42.55,176504,1.93160814387719,1.94270934010637,1.88942359820631,1.88942359820631,3974886.94813049,0.0,1.0
1996-04-11,43.5,43.5,42.75,43.25,358323,1.93160814387719,1.93160814387719,1.89830455518965,1.92050694764801,8069468.20420478,0.0,1.0
1996-04-12,43.0,43.5,43.0,43.5,173268,1.90940575141883,1.93160814387719,1.90940575141883,1.93160814387719,3902011.91887251,0.0,1.0
1996-04-15,43.41,43.5,43.0,43.25,117403,1.92761171323468,1.93160814387719,1.90940575141883,1.92050694764801,2643926.77996739,0.0,1.0
1996-04-16,44.5,45.0,43.5,44.12,131364,1.97601292879391,1.99821532125226,1.93160814387719,1.95913911052555,2958329.83419193,0.0,1.0
1996-04-17,44.5,45.12,44.25,44.25,54946,1.97601292879391,2.00354389544227,1.96491173256473,1.96491173256473,1237389.17107815,0.0,1.0
1996-04-18,45.75,45.75,44.0,44.5,43745,2.0315189099398,2.0315189099398,1.95381053633555,1.97601292879391,985141.580621224,0.0,1.0
1996-04-19,45.0,45.25,45.0,45.25,13506,1.99821532125226,2.00931651748144,1.99821532125226,2.00931651748144,304156.410741119,0.0,1.0
1996-04-22,44.88,45.25,44.5,45.12,25855,1.99288674706226,2.00931651748144,1.97601292879391,2.00354389544227,582257.070910086,0.0,1.0
1996-04-23,45.38,46.0,44.25,44.25,75379,2.01508913952062,2.04262010616898,1.96491173256473,1.96491173256473,1697542.28381865,0.0,1.0
1996-04-24,44.62,45.62,44.62,45.62,62565,1.98134150298391,2.02574628790063,1.98134150298391,2.02574628790063,1408969.77921058,0.0,1.0
1996-04-25,45.5,45.5,44.62,44.88,31861,2.02041771371062,2.02041771371062,1.98134150298391,1.99288674706226,717512.764891366,0.0,1.0
1996-04-26,45.0,45.5,44.75,44.75,5422,1.99821532125226,2.02041771371062,1.98711412502309,1.98711412502309,122103.95816958,0.0,1.0
1996-04-29,44.5,45.0,44.5,44.5,12695,1.97601292879391,1.99821532125226,1.97601292879391,1.97601292879391,285892.613235487,0.0,1.0
1996-04-30,44.25,44.75,44.0,44.25,27933,1.96491173256473,1.98711412502309,1.95381053633555,1.96491173256473,629053.829500344,0.0,1.0
1996-05-01,44.25,44.5,43.75,44.0,83463,1.96491173256473,1.97601292879391,1.94270934010637,1.95381053633555,1879594.73639019,0.0,1.0
1996-05-02,43.75,43.88,43.0,43.75,137944,1.94270934010637,1.94848196214554,1.90940575141883,1.94270934010637,3106512.06302923,0.0,1.0
1996-05-03,43.62,43.88,43.0,43.0,93160,1.9369367180672,1.94848196214554,1.90940575141883,1.90940575141883,2097972.10311288,0.0,1.0
1996-05-06,44.38,44.38,43.62,44.0,158723,1.9706843546039,1.9706843546039,1.9369367180672,1.95381053633555,3574457.12883626,0.0,1.0
1996-05-07,45.5,45.75,44.12,44.25,1255411,2.02041771371062,2.0315189099398,1.95913911052555,1.96491173256473,28271975.6970916,0.0,1.0
1996-05-08,45.75,45.75,44.75,45.75,219329,2.0315189099398,2.0315189099398,1.98711412502309,2.0315189099398,4939310.04082918,0.0,1.0
1996-05-09,45.0,45.25,45.0,45.25,26775,1.99821532125226,2.00931651748144,1.99821532125226,2.00931651748144,602975.558832628,0.0,1.0
1996-05-10,44.25,45.0,44.25,45.0,42597,1.96491173256473,1.99821532125226,1.96491173256473,1.99821532125226,959288.510909182,0.0,1.0
1996-05-13,44.75,44.88,44.25,44.25,80920,1.98711412502309,1.99288674706226,1.96491173256473,1.96491173256473,1822326.13336082,0.0,1.0
1996-05-14,45.0,45.75,44.75,45.12,23550,1.99821532125226,2.0315189099398,1.98711412502309,2.00354389544227,530348.250625897,0.0,1.0
1996-05-15,47.5,48.0,45.5,45.5,93160,2.10922728354406,2.13142967600242,2.02041771371062,2.02041771371062,2097972.10311288,0.0,1.0
1996-05-16,47.25,47.5,47.0,47.5,5887,2.09812608731488,2.10922728354406,2.0870248910857,2.10922728354406,132575.80260869,0.0,1.0
1996-05-17,47.5,47.88,46.5,46.5,65909,2.10922728354406,2.12610110181241,2.06482249862734,2.06482249862734,1484276.9787899,0.0,1.0
1996-05-20,47.5,47.5,46.88,47.31,177771,2.10922728354406,2.10922728354406,2.08169631689569,2.10079037440988,4003419.90921511,0.0,1.0
1996-05-21,46.88,47.25,46.62,47.0,18355,2.08169631689569,2.09812608731488,2.07015107281735,2.0870248910857,413356.354150247,0.0,1.0
1996-05-22,46.62,46.75,46.5,46.5,41212,2.07015107281735,2.07592369485652,2.06482249862734,2.06482249862734,928098.178547531,0.0,1.0
1996-05-23,43.88,45.38,43.0,45.25,201786,1.94848196214554,2.01508913952062,1.90940575141883,2.00931651748144,4544240.00428013,0.0,1.0
1996-05-24,45.75,45.75,45.25,45.75,95119,2.0315189099398,2.0315189099398,2.00931651748144,2.0315189099398,2142088.97033056,0.0,1.0
1996-05-28,45.56,46.25,45.5,46.25,61753,2.02308200080563,2.05372130239816,2.02041771371062,2.05372130239816,1390683.46160938,0.0,1.0
1996-05-29,45.62,46.0,45.5,46.0,51710,2.02574628790063,2.04262010616898,2.02041771371062,2.04262010616898,1164514.14182017,0.0,1.0
1996-05-30,46.5,46.75,45.62,45.62,41905,2.06482249862734,2.07592369485652,2.02574628790063,2.02574628790063,943704.604776142,0.0,1.0
1996-05-31,47.25,47.5,46.12,46.75,99156,2.09812608731488,2.10922728354406,2.04794868035899,2.07592369485652,2233002.59613848,0.0,1.0
1996-06-03,47.75,48.0,47.25,47.5,41439,2.12032847977324,2.13142967600242,2.09812608731488,2.10922728354406,933210.240241462,0.0,1.0
1996-06-04,49.0,50.0,49.0,49.0,78030,2.17583446091913,2.22023924583585,2.17583446091913,2.17583446091913,1757243.05716937,0.0,1.0
1996-06-05,49.12,49.75,49.0,49.25,119361,2.18116303510914,2.20913804960667,2.17583446091913,2.18693565714831,2688021.12708949,0.0,1.0
1996-06-06,48.75,49.62,48.75,49.5,170963,2.16473326468995,2.2033654275675,2.16473326468995,2.19803685337749,3850103.09858833,0.0,1.0
1996-06-07,47.88,48.38,47.5,47.75,61061,2.12610110181241,2.14830349427077,2.10922728354406,2.12032847977324,1375099.55547634,0.0,1.0
1996-06-10,48.25,48.5,47.75,48.25,151569,2.1425308722316,2.15363206846077,2.12032847977324,2.1425308722316,3413348.36514294,0.0,1.0
1996-06-11,45.38,47.5,45.25,47.5,169924,2.01508913952062,2.10922728354406,2.00931651748144,2.10922728354406,3826704.71929319,0.0,1.0
1996-06-12,47.0,47.25,46.25,46.62,250152,2.0870248910857,2.09812608731488,2.05372130239816,2.07015107281735,5633446.94652097,0.0,1.0
1996-06-13,47.25,47.75,47.12,47.25,141299,2.09812608731488,2.12032847977324,2.0923534652757,2.09812608731488,3182066.9836598,0.0,1.0
1996-06-14,46.62,47.0,46.5,46.62,105628,2.07015107281735,2.0870248910857,2.06482249862734,2.07015107281735,2378752.65465444,0.0,1.0
1996-06-17,45.25,46.25,45.06,46.12,254307,2.00931651748144,2.05372130239816,2.00087960834727,2.04794868035899,5727017.94360594,0.0,1.0
1996-06-18,43.38,45.62,42.0,45.38,507706,1.92627956968718,2.02574628790063,1.86500096650211,2.01508913952062,11433587.6404361,0.0,1.0
1996-06-19,42.75,43.62,42.25,43.38,383831,1.89830455518965,1.9369367180672,1.87610216273129,1.92627956968718,8643910.80195279,0.0,1.0
1996-06-20,43.5,44.0,42.38,42.38,321039,1.93160814387719,1.95381053633555,1.88187478477047,1.88187478477047,7229828.96104827,0.0,1.0
1996-06-21,43.0,44.5,41.88,44.5,261580,1.90940575141883,1.97601292879391,1.85967239231211,1.97601292879391,5890806.59867184,0.0,1.0
1996-06-24,42.25,42.75,42.0,42.0,318961,1.87610216273129,1.89830455518965,1.86500096650211,1.86500096650211,7183032.20245802,0.0,1.0
1996-06-25,41.0,42.25,40.88,41.5,276937,1.8205961815854,1.87610216273129,1.81526760739539,1.84279857404376,6236647.70630927,0.0,1.0
1996-06-26,39.88,41.12,39.75,41.12,499048,1.77086282247867,1.8259247557754,1.7650902004395,1.8259247557754,11238608.6530086,0.0,1.0
1996-06-27,41.0,41.38,39.25,39.25,213680,1.8205961815854,1.83746999985375,1.74288780798114,1.74288780798114,4812094.02096565,0.0,1.0
1996-06-28,41.0,41.75,40.75,41.62,53788,1.8205961815854,1.85389977027293,1.80949498535622,1.84812714823376,1211310.90041043,0.0,1.0
1996-07-01,42.12,42.25,41.5,42.0,71450,1.87032954069212,1.87610216273129,1.84279857404376,1.86500096650211,1609060.82833207,0.0,1.0
1996-07-02,41.5,42.12,41.19,41.69,266667,1.84279857404376,1.87032954069212,1.82903309071957,1.85123548317793,6005366.32482613,0.0,1.0
1996-07-03,40.0,40.3,39.5,39.75,249805,1.77619139666868,1.78951283214369,1.75398900421032,1.7650902004395,5625632.47335889,0.0,1.0
1996-07-05,41.25,41.25,40.25,40.25,163225,1.83169737781458,1.83169737781458,1.78729259289786,1.78729259289786,3675842.59908329,0.0,1.0
1996-07-08,41.5,41.75,41.0,41.0,207446,1.84279857404376,1.85389977027293,1.8205961815854,1.8205961815854,4671703.74519487,0.0,1.0
1996-07-09,42.75,43.12,42.0,42.25,343084,1.89830455518965,1.91473432560884,1.86500096650211,1.87610216273129,7726284.46784437,0.0,1.0
1996-07-10,41.38,42.5,39.88,42.0,488312,1.83746999985375,1.88720335896047,1.77086282247867,1.86500096650211,10996832.9069907,0.0,1.0
1996-07-11,40.25,40.75,39.5,40.25,366169,1.78729259289786,1.80949498535622,1.75398900421032,1.78729259289786,8246160.87403114,0.0,1.0
1996-07-12,39.25,40.06,38.5,39.75,292294,1.74288780798114,1.77885568376368,1.7095842192936,1.7650902004395,6582488.81394674,0.0,1.0
1996-07-15,36.75,38.5,36.06,38.5,193593,1.63187584568935,1.7095842192936,1.60123654409682,1.7095842192936,4359732.86129167,0.0,1.0
1996-07-16,38.0,38.0,36.5,36.62,147532,1.68738182683525,1.68738182683525,1.62077464946017,1.62610322365018,3322434.73933501,0.0,1.0
1996-07-17,39.13,40.0,38.63,39.38,201786,1.73755923379114,1.77619139666868,1.71535684133278,1.74866043002032,4544240.00428011,0.0,1.0
1996-07-18,38.13,39.0,37.63,39.0,100314,1.69315444887442,1.73178661175196,1.67095205641606,1.73178661175196,2259080.8668062,0.0,1.0
1996-07-19,39.25,39.25,38.63,38.63,98463,1.74288780798114,1.74288780798114,1.71535684133278,1.71535684133278,2217396.16990988,0.0,1.0
1996-07-22,38.25,39.38,37.75,39.38,128247,1.69848302306443,1.74866043002032,1.67628063060607,1.74866043002032,2888134.69630654,0.0,1.0
1996-07-23,38.0,38.87,37.75,38.75,81266,1.68738182683525,1.72601398971279,1.67628063060607,1.72068541552278,1830118.08642734,0.0,1.0
1996-07-24,36.75,37.5,36.62,37.0,63485,1.63187584568935,1.66517943437689,1.62610322365018,1.64297704191853,1429688.26713312,0.0,1.0
1996-07-25,34.75,38.0,34.5,37.0,584816,1.54306627585592,1.68738182683525,1.53196507962674,1.64297704191853,13170112.2096829,0.0,1.0
1996-07-26,36.25,37.25,34.25,35.0,496158,1.60967345323099,1.65407823814771,1.52086388339756,1.55416747208509,11173525.5768171,0.0,1.0
1996-07-29,36.75,37.25,36.75,37.0,163690,1.63187584568935,1.65407823814771,1.63187584568935,1.64297704191853,3686314.44352241,0.0,1.0
1996-07-30,37.0,37.0,36.31,37.0,106667,1.64297704191853,1.64297704191853,1.61233774032599,1.64297704191853,2402151.03394957,0.0,1.0
1996-07-31,37.75,37.75,36.5,37.0,266775,1.67628063060607,1.67628063060607,1.62077464946017,1.64297704191853,6007798.49514747,0.0,1.0
1996-08-01,38.87,39.25,37.5,37.94,164264,1.72601398971279,1.74288780798114,1.66517943437689,1.68471753974024,3699240.97837843,0.0,1.0
1996-08-02,40.0,40.25,39.0,39.0,41093,1.77619139666868,1.78729259289786,1.73178661175196,1.73178661175196,925418.287174943,0.0,1.0
1996-08-05,40.25,40.5,40.0,40.0,37284,1.78729259289786,1.79839378912704,1.77619139666868,1.77619139666868,839639.243156513,0.0,1.0
1996-08-06,39.0,39.5,39.0,39.25,11310,1.73178661175196,1.75398900421032,1.73178661175196,1.74288780798114,254702.280873838,0.0,1.0
1996-08-07,40.62,40.75,39.38,39.38,34394,1.80372236331704,1.80949498535622,1.74866043002032,1.74866043002032,774556.166965057,0.0,1.0
1996-08-08,41.25,41.25,40.25,40.5,152835,1.83169737781458,1.83169737781458,1.78729259289786,1.79839378912704,3441858.806132,0.0,1.0
1996-08-09,40.25,40.62,39.88,40.12,57251,1.78729259289786,1.80372236331704,1.77086282247867,1.78151997085869,1289297.99136234,0.0,1.0
1996-08-12,38.13,39.25,37.81,39.25,16158,1.69315444887442,1.74288780798114,1.67894491770107,1.74288780798114,363879.704187398,0.0,1.0
1996-08-13,37.87,38.0,37.25,38.0,24470,1.68160920479607,1.68738182683525,1.65407823814771,1.68738182683525,551066.738548436,0.0,1.0
1996-08-14,37.75,37.87,37.12,37.25,14545,1.67628063060607,1.68160920479607,1.64830561610853,1.65407823814771,327554.790036248,0.0,1.0
1996-08-15,37.25,37.5,36.38,37.12,68918,1.65407823814771,1.66517943437689,1.61544607527016,1.64830561610853,1552039.94635395,0.0,1.0
1996-08-16,36.75,37.25,36.62,36.88,61299,1.63187584568935,1.65407823814771,1.62610322365018,1.63764846772852,1380459.33822152,0.0,1.0
1996-08-19,37.81,38.0,37.25,37.25,34859,1.67894491770107,1.68738182683525,1.65407823814771,1.65407823814771,785028.011404165,0.0,1.0
1996-08-20,38.25,38.75,37.5,38.25,130444,1.69848302306443,1.72068541552278,1.66517943437689,1.69848302306443,2937611.34626939,0.0,1.0
1996-08-21,37.63,38.25,37.5,37.87,112089,1.67095205641606,1.69848302306443,1.66517943437689,1.68160920479607,2524254.99211915,0.0,1.0
1996-08-22,38.25,38.5,37.75,37.75,64524,1.69848302306443,1.7095842192936,1.67628063060607,1.67628063060607,1453086.64642824,0.0,1.0
1996-08-23,38.25,38.25,37.75,37.75,2078,1.69848302306443,1.69848302306443,1.67628063060607,1.67628063060607,46796.7585902593,0.0,1.0
1996-08-26,38.5,38.5,38.0,38.5,16277,1.7095842192936,1.7095842192936,1.68738182683525,1.7095842192936,366559.595559988,0.0,1.0
1996-08-27,38.37,38.5,37.75,38.5,66840,1.70381159725443,1.7095842192936,1.67628063060607,1.7095842192936,1505243.18776369,0.0,1.0
1996-08-28,38.5,38.5,38.0,38.5,54372,1.7095842192936,1.7095842192936,1.68738182683525,1.7095842192936,1224462.63622213,0.0,1.0
1996-08-29,38.5,39.0,38.5,39.0,24816,1.7095842192936,1.73178661175196,1.7095842192936,1.73178661175196,558858.691614958,0.0,1.0
1996-08-30,38.5,38.63,38.0,38.0,34394,1.7095842192936,1.71535684133278,1.68738182683525,1.68738182683525,774556.166965057,0.0,1.0
1996-09-03,36.75,36.88,36.25,36.75,130216,1.63187584568935,1.63764846772852,1.60967345323099,1.63187584568935,2932476.7644799,0.0,1.0
1996-09-04,36.0,36.0,35.75,35.88,78268,1.59857225700181,1.59857225700181,1.58747106077263,1.59324368281181,1762602.83991455,0.0,1.0
1996-09-05,33.25,34.5,32.87,34.0,156190,1.47645909848084,1.53196507962674,1.45958528021249,1.50976268716838,3517413.72676257,0.0,1.0
1996-09-06,34.63,35.25,34.0,34.0,78268,1.53773770166591,1.56526866831427,1.50976268716838,1.50976268716838,1762602.83991455,0.0,1.0
1996-09-09,35.5,35.75,35.0,35.75,16039,1.57636986454345,1.58747106077263,1.55416747208509,1.58747106077263,361199.812814809,0.0,1.0
1996-09-10,37.0,37.25,36.0,36.12,113701,1.64297704191853,1.65407823814771,1.59857225700181,1.60390083119182,2560557.38617473,0.0,1.0
1996-09-11,35.0,36.12,34.37,35.5,271169,1.55416747208509,1.60390083119182,1.52619245758756,1.57636986454345,6106751.7950732,0.0,1.0
1996-09-12,34.5,35.0,34.25,35.0,32435,1.53196507962674,1.55416747208509,1.52086388339756,1.55416747208509,730439.299747383,0.0,1.0
1996-09-13,34.13,34.75,33.75,34.75,117511,1.51553530920755,1.54306627585592,1.4986614909392,1.54306627585592,2646358.95028873,0.0,1.0
1996-09-16,34.75,35.0,34.25,34.5,281667,1.54306627585592,1.55416747208509,1.52086388339756,1.53196507962674,6343167.7583458,0.0,1.0
1996-09-17,35.5,35.88,35.0,35.5,256970,1.57636986454345,1.59324368281181,1.55416747208509,1.57636986454345,5786988.95810346,0.0,1.0
1996-09-18,36.62,36.62,36.0,36.25,35779,1.62610322365018,1.62610322365018,1.59857225700181,1.60967345323099,805746.499326703,0.0,1.0
1996-09-19,36.25,36.62,36.25,36.62,13387,1.60967345323099,1.62610322365018,1.60967345323099,1.62610322365018,301476.519368529,0.0,1.0
1996-09-20,38.0,38.0,36.75,36.75,108506,1.68738182683525,1.68738182683525,1.63187584568935,1.63187584568935,2443565.48969908,0.0,1.0
1996-09-23,37.0,37.25,36.62,37.25,44784,1.64297704191853,1.65407823814771,1.62610322365018,1.65407823814771,1008539.95991635,0.0,1.0
1996-09-24,38.0,38.0,36.88,37.12,122944,1.68738182683525,1.68738182683525,1.63764846772852,1.64830561610853,2768710.62950955,0.0,1.0
1996-09-25,38.5,38.5,38.0,38.0,105281,1.7095842192936,1.7095842192936,1.68738182683525,1.68738182683525,2370938.18149236,0.0,1.0
1996-09-26,39.75,39.75,39.0,39.0,63030,1.7650902004395,1.7650902004395,1.73178661175196,1.73178661175196,1419441.62364969,0.0,1.0
1996-09-27,38.0,39.75,38.0,39.75,111515,1.68738182683525,1.7650902004395,1.68738182683525,1.7650902004395,2511328.45726312,0.0,1.0
1996-09-30,38.06,38.5,37.63,38.13,94080,1.69004611393025,1.7095842192936,1.67095205641606,1.69315444887442,2118690.59103542,0.0,1.0
1996-10-01,37.25,37.63,36.75,37.63,142911,1.65407823814771,1.67095205641606,1.63187584568935,1.67095205641606,3218369.37771538,0.0,1.0
1996-10-02,38.5,38.5,38.0,38.25,27814,1.7095842192936,1.7095842192936,1.68738182683525,1.69848302306443,626373.938127758,0.0,1.0
1996-10-03,40.62,41.38,38.5,38.5,166234,1.80372236331704,1.83746999985375,1.7095842192936,1.7095842192936,3743605.56664736,0.0,1.0
1996-10-04,40.88,41.12,40.12,40.12,242771,1.81526760739539,1.8259247557754,1.78151997085869,1.78151997085869,5467226.12113373,0.0,1.0
1996-10-07,40.0,40.5,39.62,40.12,82771,1.77619139666868,1.79839378912704,1.75931757840033,1.78151997085869,1864010.83025715,0.0,1.0
1996-10-08,39.5,39.88,39.5,39.75,99968,1.75398900421032,1.77086282247867,1.75398900421032,1.7650902004395,2251288.91373968,0.0,1.0
1996-10-09,39.5,39.62,39.38,39.5,27121,1.75398900421032,1.75931757840033,1.74866043002032,1.75398900421032,610767.511899147,0.0,1.0
1996-10-10,39.0,39.0,39.0,39.0,2078,1.73178661175196,1.73178661175196,1.73178661175196,1.73178661175196,46796.7585902595,0.0,1.0
1996-10-11,38.87,39.5,38.87,39.25,16851,1.72601398971279,1.75398900421032,1.72601398971279,1.74288780798114,379486.130416007,0.0,1.0
1996-10-14,39.0,39.13,38.63,38.75,29437,1.73178661175196,1.73755923379114,1.71535684133278,1.72068541552278,662924.053234586,0.0,1.0
1996-10-15,39.5,39.75,39.0,39.5,19048,1.75398900421032,1.7650902004395,1.73178661175196,1.75398900421032,428962.780378856,0.0,1.0
1996-10-16,37.75,38.75,37.75,38.37,52403,1.67628063060607,1.72068541552278,1.67628063060607,1.70381159725443,1180120.56804878,0.0,1.0
1996-10-17,36.38,37.25,36.38,37.25,33820,1.61544607527016,1.65407823814771,1.61544607527016,1.65407823814771,761629.632109037,0.0,1.0
1996-10-18,37.5,37.5,36.88,37.25,46515,1.66517943437689,1.66517943437689,1.63764846772852,1.65407823814771,1047522.24534452,0.0,1.0
1996-10-21,37.12,37.5,36.75,37.41,23896,1.64830561610853,1.66517943437689,1.63187584568935,1.66118300373438,538140.203692417,0.0,1.0
1996-10-22,36.25,37.0,36.0,37.0,48939,1.60967345323099,1.64297704191853,1.59857225700181,1.64297704191853,1102110.9570013,0.0,1.0
1996-10-23,36.25,36.88,36.2,36.2,20195,1.60967345323099,1.63764846772852,1.60745321398516,1.60745321398516,454793.329995327,0.0,1.0
1996-10-24,36.5,36.88,36.5,36.5,9351,1.62077464946017,1.63764846772852,1.62077464946017,1.62077464946017,210585.413656168,0.0,1.0
1996-10-25,35.75,36.25,35.75,36.0,52749,1.58747106077263,1.60967345323099,1.58747106077263,1.59857225700181,1187912.5211153,0.0,1.0
1996-10-28,36.12,36.12,35.5,35.5,1732,1.60390083119182,1.60390083119182,1.57636986454345,1.57636986454345,39004.8055237388,0.0,1.0
1996-10-29,35.88,36.0,35.5,35.5,11310,1.59324368281181,1.59857225700181,1.57636986454345,1.57636986454345,254702.280873837,0.0,1.0
1996-10-30,35.62,35.62,35.62,35.62,13387,1.58169843873346,1.58169843873346,1.58169843873346,1.58169843873346,301476.519368529,0.0,1.0
1996-10-31,36.0,36.12,35.94,36.12,14199,1.59857225700181,1.60390083119182,1.59590796990681,1.60390083119182,319762.836969728,0.0,1.0
1996-11-01,35.88,36.0,35.88,36.0,4264,1.59324368281181,1.59857225700181,1.59324368281181,1.59857225700181,96025.6875018604,0.0,1.0
1996-11-04,35.75,35.75,35.75,35.75,8539,1.58747106077263,1.58747106077263,1.58747106077263,1.58747106077263,192299.096054969,0.0,1.0
1996-11-05,36.0,36.12,35.94,35.94,22045,1.59857225700181,1.60390083119182,1.59590796990681,1.59590796990681,496455.506796088,0.0,1.0
1996-11-06,36.25,36.25,36.0,36.0,13961,1.60967345323099,1.60967345323099,1.59857225700181,1.59857225700181,314403.054224549,0.0,1.0
1996-11-07,35.88,36.25,35.75,36.25,5195,1.59324368281181,1.60967345323099,1.58747106077263,1.60967345323099,116991.896475648,0.0,1.0
1996-11-08,36.0,36.0,35.75,35.75,6688,1.59857225700181,1.59857225700181,1.58747106077263,1.58747106077263,150614.399158641,0.0,1.0
1996-11-11,36.5,36.5,36.12,36.25,4610,1.62077464946017,1.62077464946017,1.60390083119182,1.60967345323099,103817.640568381,0.0,1.0
1996-11-12,38.25,38.37,37.5,38.25,78030,1.69848302306443,1.70381159725443,1.66517943437689,1.69848302306443,1757243.05716936,0.0,1.0
1996-11-13,38.25,38.63,38.13,38.5,93853,1.69848302306443,1.71535684133278,1.69315444887442,1.7095842192936,2113578.52934149,0.0,1.0
1996-11-14,37.87,37.87,37.87,37.87,1147,1.68160920479607,1.68160920479607,1.68160920479607,1.68160920479607,25830.5496164715,0.0,1.0
1996-11-15,38.63,38.75,38.37,38.5,66948,1.71535684133278,1.72068541552278,1.70381159725443,1.7095842192936,1507675.35808503,0.0,1.0
1996-11-18,38.63,38.63,38.63,38.63,5768,1.71535684133278,1.71535684133278,1.71535684133278,1.71535684133278,129895.9112361,0.0,1.0
1996-11-19,38.19,38.37,38.13,38.13,9805,1.69581873596942,1.70381159725443,1.69315444887442,1.69315444887442,220809.53704403,0.0,1.0
1996-11-20,38.0,38.13,37.75,38.13,21926,1.68738182683525,1.69315444887442,1.67628063060607,1.69315444887442,493775.615423497,0.0,1.0
1996-11-21,39.25,39.5,38.5,38.5,62684,1.74288780798114,1.75398900421032,1.7095842192936,1.7095842192936,1411649.67058317,0.0,1.0
1996-11-22,45.38,46.25,40.0,40.0,1181991,2.01508913952062,2.05372130239816,1.77619139666868,1.77619139666868,26618550.2804905,0.0,1.0
1996-11-25,44.38,45.0,43.25,43.62,631797,1.9706843546039,1.99821532125226,1.92050694764801,1.9369367180672,14228128.8195622,0.0,1.0
1996-11-26,43.12,43.5,42.12,42.62,676245,1.91473432560884,1.93160814387719,1.87032954069212,1.89253193315048,15229102.0273676,0.0,1.0
1996-11-27,43.0,43.12,42.38,42.75,123398,1.90940575141883,1.91473432560884,1.88187478477047,1.89830455518965,2778934.75289742,0.0,1.0
1996-11-29,44.12,44.75,43.0,43.0,164848,1.95913911052555,1.98711412502309,1.90940575141883,1.90940575141883,3712392.71419014,0.0,1.0
1996-12-02,43.88,44.0,43.38,43.88,216677,1.94848196214554,1.95381053633555,1.92627956968718,1.94848196214554,4879586.7473829,0.0,1.0
1996-12-03,44.62,45.25,43.75,44.0,373561,1.98134150298391,2.00931651748144,1.94270934010637,1.95381053633555,8412629.42046965,0.0,1.0
1996-12-04,44.12,44.5,43.12,44.0,446981,1.95913911052555,1.97601292879391,1.91473432560884,1.95381053633555,10066054.8370706,0.0,1.0
1996-12-05,45.25,46.12,44.5,44.5,447900,2.00931651748144,2.04794868035899,1.97601292879391,1.97601292879391,10086750.8048976,0.0,1.0
1996-12-06,48.62,49.38,44.0,44.25,817662,2.15896064265078,2.19270827918749,1.95381053633555,1.96491173256473,18413826.3823045,0.0,1.0
1996-12-09,48.88,49.75,47.25,47.38,1147814,2.17050588672913,2.20913804960667,2.09812608731488,2.10389870935405,25848880.9742637,0.0,1.0
1996-12-10,48.75,50.75,48.5,48.75,827814,2.16473326468995,2.25354283452339,2.15363206846077,2.16473326468995,18642450.3925106,0.0,1.0
1996-12-11,49.75,50.25,48.12,48.62,607208,2.20913804960667,2.23134044206503,2.13675825019242,2.15896064265078,13674382.1896411,0.0,1.0
1996-12-12,50.38,50.75,49.62,50.25,687554,2.2371130641042,2.25354283452339,2.2033654275675,2.23134044206503,15483781.788146,0.0,1.0
1996-12-13,49.88,50.5,49.5,49.88,212987,2.21491067164584,2.24244163829421,2.19803685337749,2.21491067164584,4796487.59473706,0.0,1.0
1996-12-16,48.12,49.5,48.12,49.5,302446,2.13675825019242,2.19803685337749,2.13675825019242,2.19803685337749,6811112.82415285,0.0,1.0
1996-12-17,47.25,47.62,46.75,46.75,481613,2.09812608731488,2.11455585773406,2.07592369485652,2.07592369485652,10845970.7867809,0.0,1.0
1996-12-18,47.38,47.38,46.38,46.75,597749,2.10389870935405,2.10389870935405,2.05949392443733,2.07592369485652,13461364.6056636,0.0,1.0
1996-12-19,47.0,47.5,46.75,46.75,271169,2.0870248910857,2.10922728354406,2.07592369485652,2.07592369485652,6106751.79507318,0.0,1.0
1996-12-20,49.75,50.38,49.25,49.88,595779,2.20913804960667,2.2371130641042,2.18693565714831,2.21491067164584,13417000.0173947,0.0,1.0
1996-12-23,49.75,50.12,49.5,50.12,74221,2.20913804960667,2.22556782002586,2.19803685337749,2.22556782002586,1671464.01315094,0.0,1.0
1996-12-24,49.5,49.75,49.5,49.5,49286,2.19803685337749,2.20913804960667,2.19803685337749,2.19803685337749,1109925.43016339,0.0,1.0
1996-12-26,49.5,49.75,49.38,49.38,92229,2.19803685337749,2.20913804960667,2.19270827918749,2.19270827918749,2077005.8941391,0.0,1.0
1996-12-27,49.38,49.5,49.25,49.25,111742,2.19270827918749,2.19803685337749,2.18693565714831,2.18693565714831,2516440.51895706,0.0,1.0
1996-12-30,49.88,49.88,49.25,49.25,149838,2.21491067164584,2.21491067164584,2.18693565714831,2.18693565714831,3374366.07971478,0.0,1.0
1996-12-31,49.81,50.5,49.38,49.75,106548,2.21180233670167,2.24244163829421,2.19270827918749,2.20913804960667,2399471.14257698,0.0,1.0
1997-01-02,49.5,49.62,49.25,49.5,204675,2.19803685337749,2.2033654275675,2.18693565714831,2.19803685337749,4609300.56037602,0.0,1.0
1997-01-03,51.5,51.5,50.12,50.25,115087,2.28684642321093,2.28684642321093,2.22556782002586,2.23134044206503,2591770.23863194,0.0,1.0
1997-01-06,54.12,54.88,51.38,52.0,375065,2.40318695969272,2.43693459622943,2.28151784902092,2.30904881566928,8446499.6442039,0.0,1.0
1997-01-07,54.75,54.75,53.75,54.0,274048,2.43116197419026,2.43116197419026,2.38675718927354,2.39785838550272,6171587.15021338,0.0,1.0
1997-01-08,53.62,54.12,53.5,54.0,333853,2.38098456723437,2.40318695969272,2.37565599304436,2.39785838550272,7518401.46565633,0.0,1.0
1997-01-09,54.62,55.0,53.38,53.38,99968,2.42538935215108,2.44226317041943,2.37032741885435,2.37032741885435,2251288.91373968,0.0,1.0
1997-01-10,55.12,55.12,54.25,54.88,35087,2.44759174460944,2.44759174460944,2.4089595817319,2.43693459622943,790162.593193664,0.0,1.0
1997-01-13,55.0,55.0,54.25,55.0,86688,2.44226317041943,2.44226317041943,2.4089595817319,2.44226317041943,1952222.04459693,0.0,1.0
1997-01-14,56.75,57.75,54.75,55.0,318149,2.51997154402369,2.56437632894041,2.43116197419026,2.44226317041943,7164745.88485681,0.0,1.0
1997-01-15,60.0,60.5,58.0,59.0,176039,2.66428709500302,2.68648948746138,2.57547752516959,2.6198823100863,3964415.10369138,0.0,1.0
1997-01-16,61.62,61.88,59.62,59.62,346201,2.7362228465681,2.74776809064645,2.64741327673467,2.64741327673467,7796479.60572975,0.0,1.0
1997-01-17,60.5,60.62,59.75,60.0,192089,2.68648948746138,2.69181806165138,2.65318589877384,2.66428709500302,4325862.63755743,0.0,1.0
1997-01-20,60.38,60.88,59.75,60.38,165422,2.68116091327137,2.70336330572973,2.65318589877384,2.68116091327137,3725319.24904615,0.0,1.0
1997-01-21,61.56,62.5,58.5,58.5,298983,2.7335585594731,2.77529905729481,2.59767991762794,2.59767991762794,6733125.73320093,0.0,1.0
1997-01-22,61.0,61.38,60.38,61.25,293788,2.70869187991974,2.72556569818809,2.68116091327137,2.71979307614892,6616133.83672528,0.0,1.0
1997-01-23,61.88,62.88,57.75,57.75,926634,2.74776809064645,2.79217287556316,2.56437632894041,2.56437632894041,20867886.2365382,0.0,1.0
1997-01-24,67.0,68.5,63.88,64.5,654426,2.97512058942004,3.04172776679511,2.83657766047988,2.86410862712825,14737736.0621699,0.0,1.0
1997-01-27,66.62,67.25,66.5,67.19,815119,2.95824677115169,2.98622178564922,2.95291819696168,2.98355749855422,18356557.7792751,0.0,1.0
1997-01-28,67.75,69.25,65.5,65.5,562424,3.00842417810758,3.07503135548265,2.90851341204496,2.90851341204496,12665842.2297248,0.0,1.0
1997-01-29,67.88,67.88,67.38,67.75,98463,3.01419680014675,3.01419680014675,2.99199440768839,3.00842417810758,2217396.16990987,0.0,1.0
1997-01-30,69.0,69.0,67.5,68.0,461872,3.06393015925347,3.06393015925347,2.9973229818784,3.01952537433676,10401401.5801734,0.0,1.0
1997-01-31,73.12,73.75,70.38,70.38,306374,3.24687787311035,3.27485288760788,3.12520876243854,3.12520876243854,6899571.75954386,0.0,1.0
1997-02-03,74.75,75.25,74.0,75.25,324957,3.3192576725246,3.34146006498295,3.28595408383706,3.34146006498295,7318062.6954836,0.0,1.0
1997-02-04,73.25,74.25,72.5,72.62,356364,3.25265049514952,3.29705528006624,3.21934690646198,3.22467548065199,8025351.33698711,0.0,1.0
1997-02-05,68.75,72.0,68.75,70.75,305335,3.05282896302429,3.19714451400362,3.05282896302429,3.14163853285773,6876173.38024874,0.0,1.0
1997-02-06,68.62,69.0,67.0,68.12,295639,3.04705634098512,3.06393015925347,2.97512058942004,3.02485394852676,6657818.53362162,0.0,1.0
1997-02-07,70.5,70.75,69.75,69.75,226255,3.13053733662855,3.14163853285773,3.09723374794101,3.09723374794101,5095284.22273299,0.0,1.0
1997-02-10,70.0,70.25,69.75,70.12,160574,3.10833494417019,3.11943614039937,3.09723374794101,3.1136635183602,3616141.82573259,0.0,1.0
1997-02-11,66.0,68.25,64.88,68.25,278442,2.93071580450332,3.03062657056593,2.8809824453966,3.03062657056593,6270540.45013909,0.0,1.0
1997-02-12,72.31,72.38,67.0,67.12,428398,3.21090999732781,3.21401833227198,2.97512058942004,2.98044916361004,9647563.90113087,0.0,1.0
1997-02-13,72.0,74.12,71.62,73.0,550758,3.19714451400362,3.29128265802706,3.18027069573527,3.24154929892034,12403122.7948288,0.0,1.0
1997-02-14,73.75,74.0,71.12,71.38,250043,3.27485288760788,3.28595408383706,3.15806830327691,3.16961354735526,5630992.25610406,0.0,1.0
1997-02-18,73.75,74.25,72.75,73.62,295292,3.27485288760788,3.29705528006624,3.23044810269116,3.26908026556871,6650004.06045952,0.0,1.0
1997-02-19,73.5,74.12,73.38,73.5,115779,3.2637516913787,3.29128265802706,3.25842311718869,3.2637516913787,2607354.14476499,0.0,1.0
1997-02-20,72.25,73.75,71.5,73.75,119361,3.2082457102328,3.27485288760788,3.17494212154527,3.27485288760788,2688021.12708949,0.0,1.0
1997-02-21,73.5,74.0,72.75,73.0,154686,3.2637516913787,3.28595408383706,3.23044810269116,3.24154929892034,3483543.50302833,0.0,1.0
1997-02-24,72.38,73.25,71.5,72.75,125022,3.21401833227198,3.25265049514952,3.17494212154527,3.23044810269116,2815507.38809981,0.0,1.0
1997-02-25,71.38,72.12,71.12,72.0,133561,3.16961354735526,3.20247308819363,3.15806830327691,3.19714451400362,3007806.48415478,0.0,1.0
1997-02-26,69.25,70.38,68.62,70.38,304524,3.07503135548265,3.12520876243854,3.04705634098512,3.12520876243854,6857909.58274311,0.0,1.0
1997-02-27,68.56,68.88,68.5,68.75,101006,3.04439205389012,3.05860158506347,3.04172776679511,3.05282896302429,2274664.77293924,0.0,1.0
1997-02-28,66.5,67.0,66.0,66.88,720000,2.95291819696168,2.97512058942004,2.93071580450332,2.96979201523003,16214468.8089446,0.0,1.0
1997-03-03,66.62,67.25,66.25,66.75,129058,2.95824677115169,2.98622178564922,2.9418170007325,2.96401939319086,2906398.49381217,0.0,1.0
1997-03-04,67.62,67.62,66.5,66.5,184004,3.0026515560684,3.0026515560684,2.95291819696168,2.95291819696168,4143787.66489033,0.0,1.0
1997-03-05,72.5,72.62,70.0,70.25,284210,3.21934690646198,3.22467548065199,3.10833494417019,3.11943614039937,6400436.36137519,0.0,1.0
1997-03-06,73.88,75.88,73.62,75.12,305335,3.28062550964705,3.36943507948049,3.26908026556871,3.33568744294378,6876173.38024874,0.0,1.0
1997-03-07,78.38,81.0,74.25,74.25,464069,3.48044704177228,3.59678757825408,3.29705528006624,3.29705528006624,10450878.2301362,0.0,1.0
1997-03-10,81.38,86.5,80.5,86.38,724383,3.61366139652243,3.84101389529602,3.57458518579572,3.83568532110601,16313174.387819,0.0,1.0
1997-03-11,77.5,80.75,76.38,80.75,327273,3.44137083104557,3.5856863820249,3.39163747193884,3.5856863820249,7370219.23681904,0.0,1.0
1997-03-12,73.5,78.5,73.38,75.25,573160,3.2637516913787,3.48577561596228,3.25842311718869,3.34146006498295,12907617.9757426,0.0,1.0
1997-03-13,73.0,77.0,73.0,74.5,401613,3.24154929892034,3.41916843858721,3.24154929892034,3.30815647629542,9044363.14134258,0.0,1.0
1997-03-14,75.0,76.62,74.75,75.25,190584,3.33035886875377,3.40229462031886,3.3192576725246,3.34146006498295,4291969.89372763,0.0,1.0
1997-03-17,74.88,76.12,74.0,75.62,167381,3.32503029456377,3.3800922278605,3.28595408383706,3.35788983540214,3769436.11626382,0.0,1.0
1997-03-18,72.12,75.25,71.0,74.5,343203,3.20247308819363,3.34146006498295,3.15273972908691,3.30815647629542,7728964.35921695,0.0,1.0
1997-03-19,69.25,70.5,67.5,70.0,795952,3.07503135548265,3.13053733662855,2.9973229818784,3.10833494417019,17924915.1075237,0.0,1.0
1997-03-20,67.75,71.0,67.75,68.88,653734,3.00842417810758,3.15273972908691,3.00842417810758,3.05860158506347,14722152.1560369,0.0,1.0
1997-03-21,68.75,69.88,68.25,69.5,380952,3.05282896302429,3.10300636998018,3.03062657056593,3.08613255171183,8579075.44681258,0.0,1.0
1997-03-24,68.38,69.0,66.88,68.5,126861,3.03639919260511,3.06393015925347,2.96979201523003,3.04172776679511,2856921.84384933,0.0,1.0
1997-03-25,69.12,69.88,68.75,68.75,149264,3.06925873344348,3.10300636998018,3.05282896302429,3.05282896302429,3361439.54485875,0.0,1.0
1997-03-26,73.38,73.5,70.88,71.75,473182,3.25842311718869,3.2637516913787,3.1474111548969,3.18604331777444,10656103.8610472,0.0,1.0
1997-03-27,74.62,78.25,74.5,78.25,839589,3.31348505048542,3.4746744197331,3.30815647629542,3.4746744197331,18907624.5178236,0.0,1.0
1997-03-31,75.0,76.0,74.81,75.25,310065,3.33035886875377,3.37476365367049,3.3219219596196,3.34146006498295,6982693.43228528,0.0,1.0
1997-04-01,73.0,75.75,72.62,74.25,226602,3.24154929892034,3.36366245744131,3.22467548065199,3.29705528006624,5103098.69589508,0.0,1.0
1997-04-02,70.5,71.5,69.5,71.25,491190,3.13053733662855,3.17494212154527,3.08613255171183,3.16384092531609,11061645.7420354,0.0,1.0
1997-04-03,71.75,72.12,69.25,70.38,355087,3.18604331777444,3.20247308819363,3.07503135548265,3.12520876243854,7996593.17494682,0.0,1.0
1997-04-04,80.38,80.5,71.25,71.5,890617,3.56925661160571,3.57458518579572,3.16384092531609,3.17494212154527,20056779.9544664,0.0,1.0
1997-04-07,84.75,86.0,82.5,82.5,662392,3.76330552169177,3.81881150283766,3.66339475562915,3.66339475562915,14917131.1434644,0.0,1.0
1997-04-08,82.62,82.88,80.25,80.25,254654,3.66872332981916,3.6802685738975,3.56348398956654,3.56348398956654,5734832.41676801,0.0,1.0
1997-04-09,82.75,84.75,82.12,82.12,289058,3.67449595185833,3.76330552169177,3.6465209373608,3.6465209373608,6509613.78468875,0.0,1.0
1997-04-10,75.5,81.25,75.5,80.5,354740,3.35256126121213,3.60788877448326,3.35256126121213,3.57458518579572,7988778.70178473,0.0,1.0
1997-04-11,73.88,76.25,73.0,76.0,428052,3.28062550964705,3.38586484989967,3.24154929892034,3.37476365367049,9639771.94806437,0.0,1.0
1997-04-14,77.88,79.0,73.5,74.38,329113,3.45824464931392,3.50797800842064,3.2637516913787,3.30282790210541,7411656.21266413,0.0,1.0
1997-04-15,78.5,81.0,77.88,78.62,297944,3.48577561596228,3.59678757825408,3.45824464931392,3.49110419015229,6709727.35390581,0.0,1.0
1997-04-16,75.88,79.12,74.88,77.88,421234,3.36943507948049,3.51330658261065,3.32503029456377,3.45824464931392,9486229.93648187,0.0,1.0
1997-04-17,75.88,78.0,75.12,76.0,220487,3.36943507948049,3.46357322350393,3.33568744294378,3.37476365367049,4965388.31149688,0.0,1.0
1997-04-18,77.75,77.75,76.62,77.5,353128,3.45247202727475,3.45247202727475,3.40229462031886,3.44137083104557,7952476.30772913,0.0,1.0
1997-04-21,74.38,78.25,74.38,78.12,184123,3.30282790210541,3.4746744197331,3.30282790210541,3.46890179769393,4146467.55626292,0.0,1.0
1997-04-22,71.62,74.5,70.62,74.5,952381,3.18027069573527,3.30815647629542,3.13586591081855,3.30815647629542,21447711.137127,0.0,1.0
1997-04-23,73.62,75.12,71.75,73.25,510823,3.26908026556871,3.33568744294378,3.18604331777444,3.25265049514952,11503782.7783215,0.0,1.0
1997-04-24,75.38,77.0,73.62,75.38,461526,3.34723268702213,3.41916843858721,3.26908026556871,3.34723268702213,10393609.6271069,0.0,1.0
1997-04-25,73.0,75.75,72.81,75.25,287100,3.24154929892034,3.36366245744131,3.23311238978616,3.34146006498295,6465519.43756665,0.0,1.0
1997-04-28,73.0,74.62,72.12,74.0,405887,3.24154929892034,3.31348505048542,3.20247308819363,3.28595408383706,9140614.02980012,0.0,1.0
1997-04-29,77.0,77.75,74.0,74.5,364675,3.41916843858721,3.45247202727475,3.28595408383706,3.30815647629542,8212515.85125258,0.0,1.0
1997-04-30,79.5,81.38,76.38,76.5,709719,3.530180400879,3.61366139652243,3.39163747193884,3.39696604612885,15982939.7064102,0.0,1.0
1997-05-01,80.25,81.12,78.75,79.5,242771,3.56348398956654,3.60211615244408,3.49687681219146,3.530180400879,5467226.12113372,0.0,1.0
1997-05-02,85.12,85.12,79.38,79.75,490498,3.77973529211095,3.77973529211095,3.52485182668899,3.54128159710818,11046061.8359024,0.0,1.0
1997-05-05,86.0,86.38,83.0,83.88,585736,3.81881150283766,3.83568532110601,3.68559714808751,3.72467335881422,13190830.6976055,0.0,1.0
1997-05-06,85.25,87.25,84.38,85.0,589437,3.78550791415012,3.87431748398356,3.74687575127258,3.77440671792094,13274177.5713026,0.0,1.0
1997-05-07,86.25,87.75,85.5,86.0,434859,3.82991269906684,3.89651987644192,3.7966091103793,3.81881150283766,9793066.23859559,0.0,1.0
1997-05-08,90.25,92.5,85.25,85.25,477684,4.00753183873371,4.10744260479632,3.78550791415012,3.78550791415012,10757489.3312943,0.0,1.0
1997-05-09,89.88,94.75,88.62,93.0,462792,3.99110206831452,4.20735337085894,3.93515203931946,4.12964499725468,10422120.0680959,0.0,1.0
1997-05-12,48.12,48.5,46.75,47.5,435206,4.27351650038484,4.30726413692155,4.15184738971304,4.21845456708811,4900440.35587884,0.0,2.0
1997-05-13,47.0,50.0,46.25,49.75,1214416,4.1740497821714,4.4404784916717,4.10744260479632,4.41827609921334,13674382.1896411,0.0,1.0
1997-05-14,47.13,47.5,46.5,47.25,701861,4.18559502624974,4.21845456708811,4.12964499725468,4.19625217462976,7902988.39771851,0.0,1.0
1997-05-15,49.13,49.25,46.5,46.75,837511,4.36321416591661,4.37387131429662,4.12964499725468,4.15184738971304,9430413.87961665,0.0,1.0
1997-05-16,46.88,48.75,46.0,48.38,793182,4.16339263379139,4.32946652937991,4.08524021233796,4.29660698854154,8931267.22140018,0.0,1.0
1997-05-19,46.25,47.0,45.5,46.5,408874,4.10744260479632,4.1740497821714,4.04083542742125,4.12964499725468,4603940.77763084,0.0,1.0
1997-05-20,46.63,47.0,45.87,46.38,673593,4.14119024133303,4.1740497821714,4.07369496825962,4.11898784887467,7584689.36696069,0.0,1.0
1997-05-21,47.25,48.0,46.63,48.0,1002597,4.19625217462976,4.26285935200483,4.14119024133303,4.26285935200483,11289290.1280843,0.0,1.0
1997-05-22,50.5,52.0,46.88,47.25,1558095,4.48488327658842,4.61809763133857,4.16339263379139,4.19625217462976,17544224.1519948,0.0,1.0
1997-05-23,55.0,55.75,50.25,50.5,2473636,4.88452634083887,4.95113351821395,4.46268088413006,4.48488327658842,27853259.5601961,0.0,1.0
1997-05-27,55.38,56.37,53.0,54.87,1293723,4.91827397737557,5.00619545151067,4.706907201172,4.87298109676052,14567382.799246,0.0,1.0
1997-05-28,53.63,55.38,53.25,54.75,695519,4.76285723016707,4.91827397737557,4.72910959363036,4.86232394838051,7831577.17467244,0.0,1.0
1997-05-29,54.0,55.25,53.38,54.0,406450,4.79571677100544,4.90672873329723,4.74065483770871,4.79571677100544,4576646.42180244,0.0,1.0
1997-05-30,52.25,52.62,49.25,50.37,2060260,4.64030002379693,4.6731595646353,4.37387131429662,4.47333803251007,23198626.0474417,0.0,1.0
1997-06-02,51.0,52.0,49.75,52.0,427468,4.52928806150513,4.61809763133857,4.41827609921334,4.61809763133857,4813310.10612634,0.0,1.0
1997-06-03,50.62,51.5,49.75,50.12,604329,4.49554042496843,4.57369284642185,4.41827609921334,4.45113564005171,6804773.41725046,0.0,1.0
1997-06-04,49.81,50.75,49.62,50.5,542208,4.42360467340335,4.50708566904678,4.40673085513499,4.48488327658842,6105287.98886126,0.0,1.0
1997-06-05,50.75,51.38,50.25,51.38,721840,4.50708566904678,4.56303569804184,4.46268088413006,4.56303569804184,8127952.89239482,0.0,1.0
1997-06-06,50.75,51.25,49.0,50.25,257662,4.50708566904678,4.55149045396349,4.35166892183827,4.46268088413006,2901286.43211824,0.0,1.0
1997-06-09,51.13,52.25,50.75,50.75,369286,4.54083330558348,4.64030002379693,4.50708566904678,4.50708566904678,4158178.00595827,0.0,1.0
1997-06-10,48.06,50.37,46.5,49.25,1300433,4.26818792619484,4.47333803251007,4.12964499725468,4.37387131429662,14642937.7198765,0.0,1.0
1997-06-11,47.19,48.75,46.75,48.75,2041320,4.19092360043975,4.32946652937991,4.15184738971304,4.32946652937991,22985360.742413,0.0,1.0
1997-06-12,47.0,49.0,47.0,48.12,1275952,4.1740497821714,4.35166892183827,4.1740497821714,4.27351650038484,14367280.4900767,0.0,1.0
1997-06-13,48.69,50.0,47.13,47.62,825498,4.3241379551899,4.4404784916717,4.18559502624974,4.22911171546813,9295146.92558759,0.0,1.0
1997-06-16,51.25,51.38,48.63,48.63,462446,4.55149045396349,4.56303569804184,4.3188093809999,4.3188093809999,5207164.05751471,0.0,1.0
1997-06-17,52.12,53.75,50.5,51.38,926861,4.62875477971858,4.77351437854708,4.48488327658842,4.56303569804184,10436499.1491161,0.0,1.0
1997-06-18,51.75,53.13,50.88,51.75,729913,4.59589523888021,4.71845244525035,4.51863091312512,4.59589523888021,8218855.25815497,0.0,1.0
1997-06-19,55.12,55.69,52.0,52.62,676126,4.89518348921888,4.94580494402394,4.61809763133857,4.6731595646353,7613211.06799754,0.0,1.0
1997-06-20,58.13,58.62,54.87,55.25,816970,5.16250029441752,5.2060169836359,4.87298109676052,4.90672873329723,9199121.23808572,0.0,1.0
1997-06-23,57.0,59.75,56.62,59.37,560801,5.06214548050574,5.30637179754768,5.02839784396903,5.27262416101098,6314646.05730897,0.0,1.0
1997-06-24,59.25,59.5,57.75,57.75,651883,5.26196701263096,5.28416940508932,5.12875265788081,5.12875265788081,7340233.72957029,0.0,1.0
1997-06-25,58.0,59.12,56.87,58.62,730043,5.15095505033917,5.25042176855262,5.05060023642739,5.2060169836359,8220319.06436689,0.0,1.0
1997-06-26,57.5,58.62,57.0,58.0,204545,5.10655026542245,5.2060169836359,5.06214548050574,5.15095505033917,2303186.47397609,0.0,1.0
1997-06-27,59.0,59.75,58.13,58.13,445931,5.23976462017261,5.30637179754768,5.16250029441752,5.16250029441752,5021204.36836212,0.0,1.0
1997-06-30,58.5,58.75,57.5,58.62,236883,5.19535983525589,5.21756222771425,5.10655026542245,5.2060169836359,2667313.89921473,0.0,1.0
1997-07-01,60.5,60.75,57.88,57.88,395368,5.37297897492276,5.39518136738111,5.14029790195916,5.14029790195916,4451862.57226027,0.0,1.0
1997-07-02,60.13,60.5,59.12,60.5,730606,5.34011943408439,5.37297897492276,5.25042176855262,5.37297897492276,8226658.47126927,0.0,1.0
1997-07-03,61.37,61.88,60.13,60.13,391342,5.45024330067784,5.4955361812929,5.34011943408439,5.34011943408439,4406529.61988194,0.0,1.0
1997-07-07,63.12,65.62,62.19,65.13,452165,5.60566004788635,5.82768397246994,5.52306714794126,5.78416728325156,5091399.50624752,0.0,1.0
1997-07-08,63.5,63.75,63.0,63.5,491991,5.63940768442306,5.66161007688142,5.59500289950634,5.63940768442306,5539842.16929267,0.0,1.0
1997-07-09,62.75,64.25,62.5,63.75,375281,5.57280050704798,5.70601486179813,5.55059811458962,5.66161007688142,4225681.99242329,0.0,1.0
1997-07-10,73.94,74.0,68.0,69.75,1474156,6.56657959348411,6.57190816767412,6.03905074867351,6.19446749588202,16599067.0010545,0.0,1.0
1997-07-11,76.31,77.69,74.25,75.5,1123225,6.77705827398935,6.89961548035949,6.59411056013247,6.70512252242427,12647567.1721714,0.0,1.0
1997-07-14,78.5,79.25,76.25,76.87,605368,6.97155123192457,7.03815840929964,6.77172969979934,6.82679163309607,6816472.60689802,0.0,1.0
1997-07-15,81.75,81.87,79.37,81.37,706840,7.26018233388323,7.27083948226324,7.04881555767966,7.22643469734652,7959052.17563498,0.0,1.0
1997-07-16,85.0,87.75,81.12,87.38,1480866,7.54881343584189,7.79303975288383,7.20423230488817,7.76018021204546,16674621.9216851,0.0,1.0
1997-07-17,79.44,80.0,76.25,77.12,2477100,7.055032227568,7.10476558667472,6.77172969979934,6.84899402555443,27892264.3657198,0.0,1.0
1997-07-18,73.69,79.0,73.63,79.0,1524026,6.54437720102575,7.01595601684128,6.53904862683574,7.01595601684128,17160605.5840421,0.0,1.0
1997-07-21,76.13,78.63,74.13,74.5,1197922,6.76107255141933,6.98309647600291,6.58345341175246,6.61631295259083,13488658.961492,0.0,1.0
1997-07-22,81.0,81.75,76.5,76.5,806688,7.19357515650815,7.26018233388323,6.7939320922577,6.7939320922577,9083345.42677075,0.0,1.0
1997-07-23,89.0,90.0,84.63,88.62,2018225,7.90405171517563,7.99286128500906,7.51595389500352,7.87030407863892,22725309.9388418,0.0,1.0
1997-07-24,86.25,87.75,84.81,86.25,1185909,7.65982539813368,7.79303975288383,7.53193961757354,7.65982539813368,13353392.007463,0.0,1.0
1997-07-25,86.25,87.0,84.38,86.12,320455,7.65982539813368,7.72643257550876,7.49375150254516,7.64828015405534,3608338.61261829,0.0,1.0
1997-07-28,85.13,85.75,84.5,85.75,672662,7.56035867992024,7.61542061321696,7.50440865092517,7.61542061321696,7574206.2624738,0.0,1.0
1997-07-29,81.62,84.0,80.88,84.0,484264,7.24863708980488,7.46000386600846,7.18291800812814,7.46000386600846,5452835.78006579,0.0,1.0
1997-07-30,80.75,83.37,79.5,79.62,923052,7.17137276404979,7.40405383701339,7.060360801758,7.07101795013801,10393609.6271069,0.0,1.0
1997-07-31,81.0,82.38,80.5,82.38,354632,7.19357515650815,7.31613236287829,7.14917037159144,7.31613236287829,3993173.26573169,0.0,1.0
1997-08-01,83.75,84.63,78.75,80.63,653377,7.4378014735501,7.51595389500352,6.99375362438293,7.16071561566978,7357056.24095956,0.0,1.0
1997-08-04,84.3,85.25,81.87,82.75,637684,7.48664673695848,7.57101582830025,7.27083948226324,7.34899190371666,7180352.31108543,0.0,1.0
1997-08-05,87.38,88.75,84.25,85.38,677273,7.76018021204546,7.88184932271727,7.48220625846681,7.58256107237859,7626126.34280578,0.0,1.0
1997-08-06,86.62,87.75,85.75,87.75,303139,7.69268493897205,7.79303975288383,7.61542061321696,7.79303975288383,3413359.62519073,0.0,1.0
1997-08-07,83.37,87.38,82.63,87.38,297359,7.40405383701339,7.76018021204546,7.33833475533665,7.76018021204546,3348276.54899927,0.0,1.0
1997-08-08,80.56,83.37,78.5,82.75,1158896,7.15449894578144,7.40405383701339,6.97155123192457,7.34899190371666,13049224.336674,0.0,1.0
1997-08-11,80.25,82.38,79.0,81.5,844091,7.12696797913308,7.31613236287829,7.01595601684128,7.23797994142487,9504504.9940353,0.0,1.0
1997-08-12,81.12,82.38,80.5,81.0,713074,7.20423230488817,7.31613236287829,7.14917037159144,7.19357515650815,8029247.31352037,0.0,1.0
1997-08-13,91.38,92.25,81.87,82.0,1742792,8.1154184913792,8.19268281713429,7.27083948226324,7.28238472634159,19623921.1975542,0.0,1.0
1997-08-14,89.38,91.75,86.0,88.75,1194329,7.93779935171233,8.14827803221757,7.63762300567532,7.88184932271727,13448201.6098041,0.0,1.0
1997-08-15,87.75,90.62,86.62,86.62,818355,7.79303975288383,8.04792321830579,7.69268493897205,7.69268493897205,9214716.40426655,0.0,1.0
1997-08-18,89.88,91.75,86.88,89.38,856797,7.98220413662905,8.14827803221757,7.71577542712874,7.93779935171233,9647575.16117866,0.0,1.0
1997-08-19,89.63,91.38,88.37,89.75,842013,7.96000174417069,8.1154184913792,7.84810168618056,7.9706588925507,9481106.61474017,0.0,1.0
1997-08-20,99.75,100.75,91.0,91.5,1662792,8.85875459088504,8.94756416071847,8.08167085484249,8.12607563975921,18723117.3748351,0.0,1.0
1997-08-21,92.75,99.5,92.37,98.25,1941580,8.237087602051,8.83655219842668,8.2033399655143,8.72554023613489,21862283.5764379,0.0,1.0
1997-08-22,92.87,93.63,89.63,91.5,1107987,8.24774475043102,8.31524002350442,7.96000174417069,8.12607563975921,12475986.5640389,0.0,1.0
1997-08-25,90.37,95.0,89.63,94.5,644848,8.02572082584743,8.43690913417623,7.96000174417069,8.39250434925951,7261019.29340992,0.0,1.0
1997-08-26,91.25,93.12,90.12,91.25,521775,8.10387324730085,8.26994714288937,8.00351843338907,8.10387324730085,5875211.43249101,0.0,1.0
1997-08-27,90.25,91.75,89.0,91.0,685022,8.01506367746742,8.14827803221757,7.90405171517563,8.08167085484249,7713380.45308391,0.0,1.0
1997-08-28,87.0,89.0,86.62,89.0,998788,7.72643257550876,7.90405171517563,7.69268493897205,7.90405171517563,11246400.6060751,0.0,1.0
1997-08-29,85.0,86.37,83.62,85.87,807273,7.54881343584189,7.67048254651369,7.42625622947175,7.62607776159698,9089932.55472438,0.0,1.0
1997-09-02,88.0,89.63,86.75,87.25,683983,7.81524214534219,7.96000174417069,7.7042301830504,7.74863496796712,7701681.26343634,0.0,1.0
1997-09-03,89.63,92.13,86.25,88.25,629827,7.96000174417069,8.18202566875427,7.65982539813368,7.83744453780055,7091882.11564662,0.0,1.0
1997-09-04,88.75,90.87,87.13,88.0,727035,7.88184932271727,8.07012561076415,7.7379778195871,7.81524214534219,8186448.84063265,0.0,1.0
1997-09-05,87.0,91.0,85.75,89.25,415108,7.72643257550876,8.08167085484249,7.61542061321696,7.92625410763398,4674135.91551622,0.0,1.0
1997-09-08,84.25,88.62,83.75,87.38,1060433,7.48220625846681,7.87030407863892,7.4378014735501,7.76018021204546,11940526.2517191,0.0,1.0
1997-09-09,89.75,90.62,85.38,86.0,1371082,7.9706588925507,8.04792321830579,7.58256107237859,7.63762300567532,15438448.8357676,0.0,1.0
1997-09-10,90.75,92.25,89.25,90.75,773550,8.05946846238414,8.19268281713429,7.92625410763398,8.05946846238414,8710209.9633049,0.0,1.0
1997-09-11,92.0,93.25,90.37,90.5,767662,8.17048042467593,8.28149238696772,8.02572082584743,8.03726606992578,8643910.80195278,0.0,1.0
1997-09-12,92.25,93.12,90.0,93.0,1222381,8.19268281713429,8.26994714288937,7.99286128500906,8.25928999450936,13764068.4702406,0.0,1.0
1997-09-15,93.25,94.75,91.0,94.75,572229,8.28149238696772,8.41470674171787,8.08167085484249,8.41470674171787,6443325.8833844,0.0,1.0
1997-09-16,96.63,98.75,93.75,94.0,878615,8.58166873300473,8.76994502105161,8.32589717188444,8.3480995643428,9893246.88372974,0.0,1.0
1997-09-17,93.81,95.88,93.5,95.88,482771,8.33122574607444,8.51506155562965,8.30369477942608,8.51506155562965,5436024.52872429,0.0,1.0
1997-09-18,94.87,95.25,93.75,94.0,632835,8.42536389009788,8.45911152663459,8.32589717188444,8.3480995643428,7125752.33938086,0.0,1.0
1997-09-19,95.88,96.75,94.25,94.25,469481,8.51506155562965,8.59232588138474,8.37030195680115,8.37030195680115,5286378.49367507,0.0,1.0
1997-09-22,99.87,100.88,97.25,97.62,729913,8.86941173926505,8.95910940479682,8.63673066630145,8.66959020713983,8218855.25815497,0.0,1.0
1997-09-23,105.75,106.88,101.0,101.0,1074156,9.39161200988564,9.49196682379742,8.96976655317683,8.96976655317683,12095047.8874588,0.0,1.0
1997-09-24,104.5,107.75,102.63,105.75,1051190,9.28060004759385,9.56923114955251,9.11452615200533,9.39161200988564,11836449.6300517,0.0,1.0
1997-09-25,105.25,107.5,103.25,104.0,921905,9.34720722496893,9.54702875709415,9.16958808530206,9.23619526267714,10380694.3522986,0.0,1.0
1997-09-26,99.87,104.0,98.5,103.62,1974589,8.86941173926505,9.23619526267714,8.74774262859325,9.20244762614043,22233966.4937396,0.0,1.0
1997-09-29,99.87,102.12,97.88,98.5,1110173,8.86941173926505,9.06923327139028,8.69268069529652,8.74774262859325,12500601.0284947,0.0,1.0
1997-09-30,98.75,101.5,98.75,100.12,506429,8.76994502105161,9.01417133809355,8.76994502105161,8.89161413172341,5702414.73919791,0.0,1.0
1997-10-01,97.0,102.0,96.0,100.12,1225628,8.6145282738431,9.05857612301027,8.52571870400966,8.89161413172341,13800629.8453952,0.0,1.0
1997-10-02,99.75,100.75,97.25,97.88,502727,8.85875459088504,8.94756416071847,8.63673066630145,8.69268069529652,5660730.04230158,0.0,1.0
1997-10-03,100.75,102.0,98.63,101.0,566797,8.94756416071847,9.05857612301027,8.75928787267159,8.96976655317683,6382161.30382178,0.0,1.0
1997-10-06,100.0,103.75,99.5,103.0,612749,8.8809569833434,9.21399287021878,8.83655219842668,9.1473856928437,6899583.01959165,0.0,1.0
1997-10-07,99.87,102.12,99.37,100.5,508398,8.86941173926505,9.06923327139028,8.82500695434834,8.92536176826012,5724585.77328459,0.0,1.0
1997-10-08,101.56,102.44,97.12,101.13,682359,9.01949991228356,9.09765233373698,8.62518542222311,8.98131179725518,7683394.94583514,0.0,1.0
1997-10-09,103.25,105.75,100.0,100.25,774134,9.16958808530206,9.39161200988564,8.8809569833434,8.90315937580176,8716785.83121076,0.0,1.0
1997-10-10,100.25,104.5,99.62,101.87,474805,8.90315937580176,9.28060004759385,8.84720934680669,9.04703087893192,5346326.98807703,0.0,1.0
1997-10-13,99.75,101.5,99.0,101.0,335931,8.85875459088504,9.01417133809355,8.79214741350997,8.96976655317683,3782599.1121233,0.0,1.0
1997-10-14,98.5,101.87,96.25,101.62,947987,8.74774262859325,9.04703087893192,8.54792109646802,9.02482848647356,10674378.9186006,0.0,1.0
1997-10-15,97.5,98.75,96.87,96.87,334307,8.65893305875981,8.76994502105161,8.60298302976475,8.60298302976475,3764312.79452211,0.0,1.0
1997-10-16,93.38,99.37,90.62,99.12,1767273,8.29303763104607,8.82500695434834,8.04792321830579,8.80280456188998,19899578.4273541,0.0,1.0
1997-10-17,89.63,93.5,82.88,93.5,4533680,7.96000174417069,8.30369477942608,7.36053714779501,8.30369477942608,51049453.4373165,0.0,1.0
1997-10-20,88.37,90.87,85.25,90.0,3010433,7.84810168618056,8.07012561076415,7.57101582830025,7.99286128500906,33897619.4304982,0.0,1.0
1997-10-21,94.38,95.0,90.12,92.0,1247316,8.3818472008795,8.43690913417623,8.00351843338907,8.17048042467593,14044837.7617344,0.0,1.0
1997-10-22,96.0,96.38,93.75,95.37,1063658,8.52571870400966,8.55946634054637,8.32589717188444,8.4697686750146,11976839.9058225,0.0,1.0
1997-10-23,88.75,93.0,87.0,90.5,1766342,7.88184932271727,8.25928999450936,7.72643257550876,8.03726606992578,19889095.3228672,0.0,1.0
1997-10-24,81.37,89.75,74.0,89.75,5715087,7.22643469734652,7.9706588925507,6.57190816767412,7.9706588925507,64352152.709656,0.0,1.0
1997-10-27,69.87,79.12,69.87,77.37,2052749,6.20512464426203,7.0266131652213,6.20512464426203,6.87119641801279,23114051.8285362,0.0,1.0
1997-10-28,78.0,81.25,68.12,68.5,2556883,6.92714644700785,7.21577754896651,6.04970789705352,6.08345553359023,28790624.7580699,0.0,1.0
1997-10-29,79.0,82.63,76.87,80.0,1710346,7.01595601684128,7.33833475533665,6.82679163309607,7.10476558667472,19258577.687155,0.0,1.0
1997-10-30,70.88,77.12,70.5,74.5,1681147,6.2948223097938,6.84899402555443,6.2610746732571,6.61631295259083,18929795.5519102,0.0,1.0
1997-10-31,73.25,76.75,70.37,76.0,1449113,6.50530099029904,6.81613448471606,6.24952942917875,6.74952730734098,16317081.6244001,0.0,1.0
1997-11-03,77.75,77.88,74.62,75.5,1255173,6.90494405454949,6.91648929862784,6.62697010097085,6.70512252242427,14133307.9571732,0.0,1.0
1997-11-04,79.12,80.25,74.5,77.12,1078550,7.0266131652213,7.12696797913308,6.61631295259083,6.84899402555443,12144524.5374216,0.0,1.0
1997-11-05,83.62,87.38,79.0,79.75,1154978,7.42625622947175,7.76018021204546,7.01595601684128,7.08256319421636,13005107.4694564,0.0,1.0
1997-11-06,77.5,82.88,77.0,82.25,1421645,6.88274166209113,7.36053714779501,6.83833687717442,7.30458711879995,16007790.6318695,0.0,1.0
1997-11-07,73.25,75.5,71.25,73.0,1225736,6.50530099029904,6.70512252242427,6.32768185063217,6.48309859784068,13801845.9305559,0.0,1.0
1997-11-10,71.06,76.87,71.0,76.75,1164545,6.31080803236382,6.82679163309607,6.30547945817381,6.81613448471606,13112832.3466058,0.0,1.0
1997-11-11,72.0,74.0,69.87,72.5,833939,6.39428902800725,6.57190816767412,6.20512464426203,6.43869381292396,9390192.98893224,0.0,1.0
1997-11-12,65.0,72.0,64.12,70.25,1452814,5.77262203917321,6.39428902800725,5.69446961771979,6.23887228079874,16358755.0612486,0.0,1.0
1997-11-13,71.25,71.38,63.5,68.5,2183312,6.32768185063217,6.33922709471052,5.63940768442306,6.08345553359023,24584197.4473572,0.0,1.0
1997-11-14,71.0,73.63,69.0,70.75,1215000,6.30547945817381,6.53904862683574,6.12786031850695,6.28327706571545,13680958.057547,0.0,1.0
1997-11-17,77.37,79.0,73.5,73.5,1326407,6.87119641801279,7.01595601684128,6.5275033827574,6.5275033827574,14935406.2010179,0.0,1.0
1997-11-18,70.88,75.63,70.12,75.0,2069026,6.2948223097938,6.71666776650261,6.22732703672039,6.66071773750755,23297331.6263162,0.0,1.0
1997-11-19,67.38,70.0,67.0,69.25,1699848,5.98398881537678,6.21666988834038,5.95024117884008,6.1500627109653,19140369.7055186,0.0,1.0
1997-11-20,69.13,71.75,68.0,69.75,1513182,6.13940556258529,6.37208663554889,6.03905074867351,6.19446749588202,17038501.6258725,0.0,1.0
1997-11-21,67.25,71.88,65.5,71.75,2408074,5.97244357129844,6.38363187962723,5.81702682408993,6.37208663554889,27115028.3073822,0.0,1.0
1997-11-24,65.31,67.5,65.0,67.13,884026,5.80015300582157,5.99464596375679,5.77262203917321,5.96178642291842,9954175.00228892,0.0,1.0
1997-11-25,64.0,66.75,62.25,66.75,1287035,5.68381246933978,5.92803878638172,5.52839572213127,5.92803878638172,14492075.5996666,0.0,1.0
1997-11-26,59.75,64.75,59.0,63.87,2639177,5.30637179754768,5.75041964671485,5.23976462017261,5.67226722526143,29717259.1304055,0.0,1.0
1997-11-28,62.5,63.75,61.37,62.38,722641,5.55059811458962,5.66161007688142,5.45024330067784,5.53994096620961,8136972.19066981,0.0,1.0
1997-12-01,66.12,66.5,62.5,66.0,1217078,5.87208875738666,5.90583639392336,5.55059811458962,5.86143160900664,13704356.4368421,0.0,1.0
1997-12-02,66.12,67.5,63.31,67.0,965541,5.87208875738666,5.99464596375679,5.62253386615471,5.95024117884008,10872037.7974008,0.0,1.0
1997-12-03,68.5,69.25,65.56,67.25,735346,6.08345553359023,6.1500627109653,5.82235539827993,5.97244357129844,8280031.09776538,0.0,1.0
1997-12-04,66.38,69.5,65.5,68.37,1105909,5.89517924554335,6.17226510342366,5.81702682408993,6.07191028951188,12452588.1847438,0.0,1.0
1997-12-05,71.56,72.0,66.56,66.63,1110996,6.35521281728054,6.39428902800725,5.91116496811337,5.91738163800171,12509868.047821,0.0,1.0
1997-12-08,70.81,73.0,70.0,71.5,1174372,6.28860563990546,6.48309859784068,6.21666988834038,6.34988424309053,13223484.8361791,0.0,1.0
1997-12-09,69.69,72.31,68.37,70.5,813723,6.18913892169201,6.42181999465561,6.07191028951188,6.2610746732571,9162559.86293112,0.0,1.0
1997-12-10,64.19,69.38,63.0,68.75,1606104,5.70068628760813,6.16160795504365,5.59500289950634,6.10565792604859,18084807.7860563,0.0,1.0
1997-12-11,58.38,62.75,56.37,62.5,3075779,5.18470268687588,5.57280050704798,5.00619545151067,5.55059811458962,34633418.5129908,0.0,1.0
1997-12-12,59.75,62.13,58.13,61.5,2946840,5.30637179754768,5.51773857375125,5.16250029441752,5.46178854475619,33181559.211771,0.0,1.0
1997-12-15,62.13,63.62,56.5,60.5,1942619,5.51773857375125,5.65006483280307,5.01774069558902,5.37297897492276,21873982.7660855,0.0,1.0
1997-12-16,63.62,65.37,60.75,61.0,1409394,5.65006483280307,5.80548158001158,5.39518136738111,5.41738375983947,15869843.7864678,0.0,1.0
1997-12-17,63.0,65.75,62.0,64.88,783377,5.59500289950634,5.83922921654828,5.50619332967291,5.7619648907932,8820862.45287818,0.0,1.0
1997-12-18,61.37,63.0,60.75,61.0,1139502,5.45024330067784,5.59500289950634,5.39518136738111,5.41738375983947,12830846.9699514,0.0,1.0
1997-12-19,64.0,65.0,59.62,60.0,1164892,5.68381246933978,5.77262203917321,5.29482655346933,5.32857419000604,13116739.5831868,0.0,1.0
1997-12-22,65.5,65.62,62.63,65.0,716299,5.81702682408993,5.82768397246994,5.56214335866797,5.77262203917321,8065560.96762373,0.0,1.0
1997-12-23,62.31,64.63,62.13,64.0,553983,5.53372429632127,5.73976249833484,5.51773857375125,5.68381246933978,6237875.05151774,0.0,1.0
1997-12-24,62.75,64.0,62.5,64.0,148442,5.57280050704798,5.68381246933978,5.55059811458962,5.68381246933978,1671464.01315094,0.0,1.0
1997-12-26,63.37,64.0,63.0,63.0,107468,5.62786244034471,5.68381246933978,5.59500289950634,5.59500289950634,1210094.81524976,0.0,1.0
1997-12-29,65.62,66.25,64.12,64.75,662165,5.82768397246994,5.883634001465,5.69446961771979,5.75041964671485,7456009.54088526,0.0,1.0
1997-12-30,67.87,68.25,65.62,66.63,396190,6.02750550459517,6.06125314113187,5.82768397246994,5.91738163800171,4461118.33153871,0.0,1.0
1997-12-31,67.5,69.34,66.5,68.5,583074,5.99464596375679,6.15805557225031,5.90583639392336,6.08345553359023,6565441.10160177,0.0,1.0
1998-01-02,68.0,68.25,65.62,67.38,230065,6.03905074867351,6.06125314113187,5.82768397246994,5.98398881537678,2590542.89342349,0.0,1.0
1998-01-05,74.5,77.25,68.75,69.38,2617489,6.61631295259083,6.86053926963278,6.10565792604859,6.16160795504365,29473051.2140663,0.0,1.0
1998-01-06,71.0,73.0,70.12,72.12,853095,6.30547945817381,6.48309859784068,6.22732703672039,6.40494617638726,9605890.46428234,0.0,1.0
1998-01-07,69.0,70.37,66.5,69.38,800909,6.12786031850695,6.24952942917875,5.90583639392336,6.16160795504365,9018273.61062707,0.0,1.0
1998-01-08,66.75,69.5,66.0,67.5,1051645,5.92803878638172,6.17226510342366,5.86143160900664,5.99464596375679,11841572.9517934,0.0,1.0
1998-01-09,62.63,66.63,62.13,66.25,636061,5.56214335866797,5.91738163800171,5.51773857375125,5.883634001465,7162077.25353201,0.0,1.0
1998-01-12,65.62,66.38,60.63,60.75,969004,5.82768397246994,5.89517924554335,5.3845242190011,5.39518136738111,10911031.3428768,0.0,1.0
1998-01-13,68.75,68.88,65.5,66.69,565411,6.10565792604859,6.11720317012693,5.81702682408993,5.92271021219171,6366554.87759316,0.0,1.0
1998-01-14,69.63,72.25,64.88,67.75,2135519,6.18381034750201,6.41649142046561,5.7619648907932,6.01684835621515,24046045.983617,0.0,1.0
1998-01-15,68.0,72.87,67.13,68.25,1059156,6.03905074867351,6.47155335376234,5.96178642291842,6.06125314113187,11926147.170699,0.0,1.0
1998-01-16,67.5,70.88,67.25,70.0,565996,5.99464596375679,6.2948223097938,5.97244357129844,6.21666988834038,6373142.0055468,0.0,1.0
1998-01-20,72.62,72.81,68.75,69.38,896840,6.44935096130398,6.46622477957233,6.10565792604859,6.16160795504365,10098461.2545929,0.0,1.0
1998-01-21,73.38,75.0,69.63,69.63,1064935,6.51684623437739,6.66071773750755,6.18381034750201,6.18381034750201,11991218.9868426,0.0,1.0
1998-01-22,64.88,70.75,64.5,69.75,2919935,5.7619648907932,6.28327706571545,5.72821725425649,6.19446749588202,32878607.6261427,0.0,1.0
1998-01-23,65.87,67.75,64.75,67.13,2005303,5.8498863649283,6.01684835621515,5.75041964671485,5.96178642291842,22579807.6013771,0.0,1.0
1998-01-26,65.25,68.19,64.56,67.31,1361732,5.79482443163157,6.05592456694186,5.7335458284465,5.97777214548844,15333167.3889873,0.0,1.0
1998-01-27,67.75,68.62,66.0,66.5,1120693,6.01684835621515,6.09411268197024,5.86143160900664,5.90583639392336,12619056.7311823,0.0,1.0
1998-01-28,72.31,72.37,68.25,68.37,1229091,6.42181999465561,6.42714856884562,6.06125314113187,6.07191028951188,13839623.3908712,0.0,1.0
1998-01-29,69.87,71.25,69.0,70.5,434848,6.20512464426203,6.32768185063217,6.12786031850695,6.2610746732571,4896409.25877217,0.0,1.0
1998-01-30,69.5,70.06,68.56,69.38,306948,6.17226510342366,6.22199846253039,6.08878410778023,6.16160795504365,3456249.14719994,0.0,1.0
1998-02-02,74.87,75.63,71.5,72.37,953874,6.6491724934292,6.71666776650261,6.34988424309053,6.42714856884562,10740666.819905,0.0,1.0
1998-02-03,75.88,76.0,72.12,72.62,1667879,6.73887015896097,6.74952730734098,6.40494617638726,6.44935096130398,18780397.2379123,0.0,1.0
1998-02-04,74.37,75.75,73.38,74.5,1224351,6.60476770851249,6.72732491488263,6.51684623437739,6.61631295259083,13786250.7643751,0.0,1.0
1998-02-05,75.63,78.44,75.0,78.0,1767273,6.71666776650261,6.96622265773456,6.66071773750755,6.92714644700785,19899578.4273541,0.0,1.0
1998-02-06,78.13,79.12,76.62,77.5,1134892,6.9386916910862,7.0266131652213,6.80458924063771,6.88274166209113,12778938.1496672,0.0,1.0
1998-02-09,77.25,79.75,76.5,79.37,1178636,6.86053926963278,7.08256319421636,6.7939320922577,7.04881555767966,13271497.67993,0.0,1.0
1998-02-10,78.63,79.5,75.25,75.63,587013,6.98309647600291,7.060360801758,6.68292012996591,6.71666776650261,6609794.42982291,0.0,1.0
1998-02-11,79.12,79.5,77.37,77.5,793420,7.0266131652213,7.060360801758,6.87119641801279,6.88274166209113,8933947.11277278,0.0,1.0
1998-02-12,79.12,79.5,77.5,79.37,689632,7.0266131652213,7.060360801758,6.88274166209113,7.04881555767966,7765289.2733681,0.0,1.0
1998-02-13,77.37,78.38,77.0,78.13,940952,6.87119641801279,6.96089408354456,6.83833687717442,6.9386916910862,10595164.4824403,0.0,1.0
1998-02-17,77.62,78.94,77.37,78.25,552035,6.89339881047115,7.01062744265128,6.87119641801279,6.94934883946621,6215940.47843452,0.0,1.0
1998-02-18,79.62,79.75,78.25,78.5,415801,7.07101795013801,7.08256319421636,6.94934883946621,6.97155123192457,4681939.12863053,0.0,1.0
1998-02-19,78.31,79.5,77.5,79.5,292857,6.95467741365622,7.060360801758,6.88274166209113,7.060360801758,3297583.81387575,0.0,1.0
1998-02-20,78.0,78.38,76.75,78.38,284892,6.92714644700785,6.96089408354456,6.81613448471606,6.96089408354456,3207897.53327628,0.0,1.0
1998-02-23,80.88,81.0,79.37,80.0,543139,7.18291800812814,7.19357515650815,7.04881555767966,7.10476558667472,6115771.09334816,0.0,1.0
1998-02-24,85.62,86.62,82.88,82.88,1637749,7.60387536913862,7.69268493897205,7.36053714779501,7.36053714779501,18441131.9981807,0.0,1.0
1998-02-25,92.06,94.0,90.75,91.63,2071342,8.17580899886593,8.3480995643428,8.05946846238414,8.13762088383756,23323409.8969839,0.0,1.0
1998-02-26,95.37,97.12,93.25,93.25,2402879,8.4697686750146,8.62518542222311,8.28149238696772,8.28149238696772,27056532.3591444,0.0,1.0
1998-02-27,93.38,93.75,91.63,92.0,885411,8.29303763104607,8.32589717188444,8.13762088383756,8.17048042467593,9969770.16846973,0.0,1.0
1998-03-02,90.06,93.75,89.38,93.63,1318788,7.99818985919907,8.32589717188444,7.93779935171233,8.31524002350442,14849615.8969517,0.0,1.0
1998-03-03,90.37,90.94,88.37,88.62,1883983,8.02572082584743,8.07634228065249,7.84810168618056,7.87030407863892,21213738.6042235,0.0,1.0
1998-03-04,91.75,92.5,89.38,89.5,658810,8.14827803221757,8.21488520959264,7.93779935171233,7.94845650009234,7418232.08056998,0.0,1.0
1998-03-05,86.75,88.62,86.0,87.13,1930498,7.7042301830504,7.87030407863892,7.63762300567532,7.7379778195871,21737499.7268957,0.0,1.0
1998-03-06,91.5,92.62,87.63,88.25,1893896,8.12607563975921,8.22554235797266,7.78238260450382,7.83744453780055,21325359.4579062,0.0,1.0
1998-03-09,89.25,92.25,88.81,90.0,793528,7.92625410763398,8.19268281713429,7.88717789690727,7.99286128500906,8935163.19793345,0.0,1.0
1998-03-10,89.25,89.69,88.25,89.25,1328247,7.92625410763398,7.96533031836069,7.83744453780055,7.92625410763398,14956124.6889404,0.0,1.0
1998-03-11,88.75,89.44,87.75,89.25,1217662,7.88184932271727,7.94312792590234,7.79303975288383,7.92625410763398,13710932.304748,0.0,1.0
1998-03-12,92.13,92.87,90.62,91.25,1199654,8.18202566875427,8.24774475043102,8.04792321830579,8.10387324730085,13508161.3642539,0.0,1.0
1998-03-13,96.13,97.25,94.0,94.13,1229654,8.53726394808801,8.63673066630145,8.3480995643428,8.35964480842114,13845962.7977736,0.0,1.0
1998-03-16,98.0,98.13,96.25,97.88,612165,8.70333784367653,8.71488308775488,8.54792109646802,8.69268069529652,6893007.1516858,0.0,1.0
1998-03-17,96.38,97.62,95.0,97.0,409351,8.55946634054637,8.66959020713983,8.43690913417623,8.6145282738431,4609311.8204238,0.0,1.0
1998-03-18,94.87,95.75,93.81,95.25,397446,8.42536389009788,8.50351631155131,8.33122574607444,8.45911152663459,4475260.95155541,0.0,1.0
1998-03-19,93.0,94.75,92.75,94.75,662273,8.25928999450936,8.41470674171787,8.237087602051,8.41470674171787,7457225.62604594,0.0,1.0
1998-03-20,92.5,94.0,91.5,93.56,393074,8.21488520959264,8.3480995643428,8.12607563975921,8.30902335361608,4426032.02264381,0.0,1.0
1998-03-23,91.12,92.0,90.75,91.75,250952,8.09232800322251,8.17048042467593,8.05946846238414,8.14827803221757,2825731.51148768,0.0,1.0
1998-03-24,95.25,95.5,93.25,93.88,409004,8.45911152663459,8.48131391909295,8.28149238696772,8.33744241596278,4605404.58384275,0.0,1.0
1998-03-25,94.75,96.87,93.5,96.38,468095,8.41470674171787,8.60298302976475,8.30369477942608,8.55946634054637,5270772.06744646,0.0,1.0
1998-03-26,94.0,94.62,93.38,94.0,526515,8.3480995643428,8.40316149763953,8.29303763104607,8.3480995643428,5928584.05898712,0.0,1.0
1998-03-27,93.5,93.88,91.88,93.75,256494,8.30369477942608,8.33744241596278,8.15982327629592,8.32589717188444,2888134.69630655,0.0,1.0
1998-03-30,92.0,93.63,90.87,92.75,279351,8.17048042467593,8.31524002350442,8.07012561076415,8.237087602051,3145505.60850519,0.0,1.0
1998-03-31,92.44,93.5,92.0,92.0,211818,8.20955663540264,8.30369477942608,8.17048042467593,8.17048042467593,2385080.80150904,0.0,1.0
1998-04-01,93.19,93.75,90.81,92.0,556299,8.27616381277771,8.32589717188444,8.06479703657414,8.17048042467593,6263953.32218546,0.0,1.0
1998-04-02,91.75,93.12,91.5,92.75,471342,8.14827803221757,8.26994714288937,8.12607563975921,8.237087602051,5307333.44260108,0.0,1.0
1998-04-03,89.75,90.12,87.5,89.5,916017,7.9706588925507,8.00351843338907,7.77083736042547,7.94845650009234,10314395.1909465,0.0,1.0
1998-04-06,89.0,92.0,88.25,91.63,894199,7.90405171517563,8.17048042467593,7.83744453780055,8.13762088383756,10068723.4683954,0.0,1.0
1998-04-07,86.37,89.0,86.31,88.5,707987,7.67048254651369,7.90405171517563,7.66515397232369,7.85964693025891,7971967.45044322,0.0,1.0
1998-04-08,87.63,88.5,86.37,87.87,584351,7.78238260450382,7.85964693025891,7.67048254651369,7.80369690126385,6579820.18262192,0.0,1.0
1998-04-09,88.56,89.13,87.75,88.5,188961,7.86497550444891,7.91559695925397,7.79303975288383,7.85964693025891,2127709.8893104,0.0,1.0
1998-04-13,88.19,89.38,86.75,89.13,612294,7.83211596361054,7.93779935171233,7.7042301830504,7.91559695925397,6894459.69784994,0.0,1.0
1998-04-14,91.12,91.88,89.75,89.75,561840,8.09232800322251,8.15982327629592,7.9706588925507,7.9706588925507,6326345.24695654,0.0,1.0
1998-04-15,92.62,94.0,91.5,92.5,453896,8.22554235797266,8.3480995643428,8.12607563975921,8.21488520959264,5110890.6489616,0.0,1.0
1998-04-16,91.88,93.06,90.5,91.5,363052,8.15982327629592,8.26461856869937,8.03726606992578,8.12607563975921,4087982.86807287,0.0,1.0
1998-04-17,90.19,90.5,89.88,90.25,221991,8.00973510327741,8.03726606992578,7.98220413662905,8.01506367746742,2499629.26761557,0.0,1.0
1998-04-20,92.37,92.75,91.12,91.63,183896,8.2033399655143,8.237087602051,8.09232800322251,8.13762088383756,2070677.74728449,0.0,1.0
1998-04-21,95.0,95.5,94.0,94.25,356818,8.43690913417623,8.48131391909295,8.3480995643428,8.37030195680115,4017787.73018749,0.0,1.0
1998-04-22,97.88,98.13,96.13,96.25,269784,8.69268069529652,8.71488308775488,8.53726394808801,8.54792109646802,3037780.73135576,0.0,1.0
1998-04-23,95.75,97.62,95.5,96.63,217944,8.50351631155131,8.66959020713983,8.48131391909295,8.58166873300473,2454059.85423376,0.0,1.0
1998-04-24,96.0,96.0,94.38,95.25,313182,8.52571870400966,8.52571870400966,8.3818472008795,8.45911152663459,3526444.28508533,0.0,1.0
1998-04-27,92.0,93.0,91.25,91.5,252338,8.17048042467593,8.25928999450936,8.10387324730085,8.12607563975921,2841337.93771629,0.0,1.0
1998-04-28,91.69,92.75,91.0,92.13,330844,8.14294945802756,8.237087602051,8.08167085484249,8.18202566875427,3725319.24904615,0.0,1.0
1998-04-29,91.25,91.5,90.37,90.75,256494,8.10387324730085,8.12607563975921,8.02572082584743,8.05946846238414,2888134.69630655,0.0,1.0
1998-04-30,91.63,93.0,91.0,92.0,287662,8.13762088383756,8.25928999450936,8.08167085484249,8.17048042467593,3239087.86563792,0.0,1.0
1998-05-01,88.0,90.62,86.62,89.38,1110758,7.81524214534219,8.04792321830579,7.69268493897205,7.93779935171233,12507188.1564484,0.0,1.0
1998-05-04,89.63,89.88,88.88,89.5,712944,7.96000174417069,7.98220413662905,7.89339456679561,7.94845650009234,8027783.50730846,0.0,1.0
1998-05-05,89.56,91.5,89.25,90.0,471797,7.95378507428235,8.12607563975921,7.92625410763398,7.99286128500906,5312456.76434279,0.0,1.0
1998-05-06,88.19,90.0,88.12,90.0,300952,7.83211596361054,7.99286128500906,7.8258992937222,7.99286128500906,3388733.90068714,0.0,1.0
1998-05-07,86.81,89.0,86.75,88.0,669784,7.7095587572404,7.90405171517563,7.7042301830504,7.81524214534219,7541799.84495148,0.0,1.0
1998-05-08,43.19,44.5,43.0,43.62,363333,7.67137064221203,7.90405171517563,7.63762300567532,7.74774687226878,2045573.47075009,0.0,2.0
1998-05-11,41.06,43.0,41.0,43.0,720087,7.2930418747216,7.63762300567532,7.28238472634159,7.63762300567532,4054107.01431475,0.0,1.0
1998-05-12,42.5,42.62,41.0,41.5,789827,7.54881343584189,7.57012773260191,7.28238472634159,7.37119429617502,4446744.88054245,0.0,1.0
1998-05-13,43.13,44.0,42.88,43.88,312381,7.66071349383202,7.81524214534219,7.6163087089153,7.79392784858217,1758712.49340518,0.0,1.0
1998-05-14,41.88,43.37,41.75,43.0,701732,7.43868956924843,7.70334208735206,7.41559908109174,7.63762300567532,3950767.92577718,0.0,1.0
1998-05-15,41.0,42.5,40.88,41.88,889437,7.28238472634159,7.54881343584189,7.26107042958156,7.43868956924843,5007551.56042404,0.0,1.0
1998-05-18,40.0,41.0,39.25,40.37,737749,7.10476558667472,7.28238472634159,6.97155123192457,7.17048466835146,4153544.49629515,0.0,1.0
1998-05-19,41.75,42.37,41.37,42.13,424113,7.41559908109174,7.5257229476852,7.34810380801833,7.48309435416515,2387766.32290552,0.0,1.0
1998-05-20,42.62,44.0,41.88,43.88,1192468,7.57012773260191,7.81524214534219,7.43868956924843,7.79392784858217,6713623.33043907,0.0,1.0
1998-05-21,42.25,43.0,41.88,43.0,667013,7.50440865092517,7.63762300567532,7.43868956924843,7.63762300567532,3755299.12627102,0.0,1.0
1998-05-22,42.25,43.37,41.62,43.37,1144113,7.50440865092517,7.70334208735206,7.39250859293505,7.70334208735206,6441383.52514167,0.0,1.0
1998-05-26,41.5,43.75,41.5,43.75,1247879,7.37119429617502,7.77083736042547,7.37119429617502,7.77083736042547,7025588.58431838,0.0,1.0
1998-05-27,40.0,40.75,38.0,40.63,2402641,7.10476558667472,7.23797994142487,6.74952730734098,7.21666564466485,13526926.2338859,0.0,1.0
1998-05-28,40.69,41.0,39.81,40.5,553636,7.22732279304486,7.28238472634159,7.07101795013801,7.19357515650815,3116983.90746834,0.0,1.0
1998-05-29,38.31,41.0,38.25,40.63,1320736,6.80458924063771,7.28238472634159,6.7939320922577,7.21666564466485,7435775.23501744,0.0,1.0
1998-06-01,36.75,39.0,36.38,39.0,2830476,6.5275033827574,6.92714644700785,6.46178430108066,6.92714644700785,15935647.5057174,0.0,1.0
1998-06-02,35.69,38.25,34.88,38.25,5235758,6.33922709471052,6.7939320922577,6.19535559158036,6.7939320922577,29477442.6327021,0.0,1.0
1998-06-03,36.38,38.0,36.38,37.38,3817143,6.46178430108066,6.74952730734098,6.46178430108066,6.63940344074753,21490606.2891601,0.0,1.0
1998-06-04,35.5,36.38,34.56,36.38,2348052,6.30547945817381,6.46178430108066,6.13851746688696,6.46178430108066,13219588.8596458,0.0,1.0
1998-06-05,35.25,35.94,34.88,35.69,2238615,6.2610746732571,6.38363187962723,6.19535559158036,6.33922709471052,12603455.9349776,0.0,1.0
1998-06-08,35.87,35.87,35.0,35.0,816840,6.37119853985055,6.37119853985055,6.21666988834038,6.21666988834038,4598828.71593691,0.0,1.0
1998-06-09,38.12,38.75,36.69,36.87,1077965,6.77084160410101,6.88274166209113,6.51684623437739,6.54881767951742,6068968.704734,0.0,1.0
1998-06-10,37.25,38.38,37.0,37.94,1147100,6.61631295259083,6.81702258041439,6.57190816767412,6.73887015896097,6458200.40650706,0.0,1.0
1998-06-11,34.31,37.87,33.13,37.87,4335325,6.09411268197024,6.72643681918429,5.88452209716334,6.72643681918429,24407983.3295617,0.0,1.0
1998-06-12,29.12,29.63,26.69,29.44,9034459,5.1722693470992,5.2628551083293,4.74065483770871,5.22910747179259,50864220.021246,0.0,1.0
1998-06-15,28.0,29.5,27.62,27.62,2420649,4.9733359106723,5.23976462017261,4.90584063759889,4.90584063759889,13628311.7041329,0.0,1.0
1998-06-16,30.44,30.63,29.0,29.69,1127619,5.40672661145946,5.44047424799617,5.15095505033917,5.27351225670931,6348521.91106711,0.0,1.0
1998-06-17,28.87,31.5,28.75,30.88,1890303,5.12786456218248,5.59500289950634,5.10655026542245,5.48487903291288,10642451.0531091,0.0,1.0
1998-06-18,29.38,29.38,28.5,29.0,966104,5.21845032341258,5.21845032341258,5.06214548050574,5.15095505033917,5439188.60215159,0.0,1.0
1998-06-19,29.31,30.25,29.25,30.0,454026,5.2060169836359,5.37297897492276,5.19535983525589,5.32857419000604,2556177.22758676,0.0,1.0
1998-06-22,29.94,30.0,28.81,29.0,767186,5.31791704162603,5.32857419000604,5.11720741380247,5.15095505033917,4319275.5096038,0.0,1.0
1998-06-23,30.19,30.38,29.87,30.31,769870,5.36232182654275,5.39606946307945,5.30548370184935,5.38363612330277,4334386.49372991,0.0,1.0
1998-06-24,31.75,31.88,29.63,30.0,1376494,5.63940768442306,5.66249817257975,5.2628551083293,5.32857419000604,7749694.10718727,0.0,1.0
1998-06-25,29.87,31.63,29.87,31.5,967965,5.30548370184935,5.61809338766303,5.30548370184935,5.59500289950634,5449666.07661459,0.0,1.0
1998-06-26,28.87,30.25,28.81,30.25,706494,5.12786456218248,5.37297897492276,5.11720741380247,5.37297897492276,3977578.09955086,0.0,1.0
1998-06-29,29.5,29.63,28.94,29.5,294805,5.23976462017261,5.2628551083293,5.14029790195916,5.23976462017261,1659759.19347948,0.0,1.0
1998-06-30,29.06,29.75,28.87,29.75,340087,5.16161219871918,5.28416940508932,5.12786456218248,5.28416940508932,1914697.93535678,0.0,1.0
1998-07-01,29.5,29.63,28.75,29.38,1086147,5.23976462017261,5.2628551083293,5.10655026542245,5.21845032341258,6115033.5602183,0.0,1.0
1998-07-02,29.5,29.5,29.25,29.38,885974,5.23976462017261,5.23976462017261,5.19535983525589,5.21845032341258,4988054.78768606,0.0,1.0
1998-07-06,29.44,30.38,29.0,30.38,1059394,5.22910747179259,5.39606946307945,5.15095505033917,5.39606946307945,5964413.53103578,0.0,1.0
1998-07-07,31.31,31.5,29.12,29.12,718485,5.56125526296964,5.59500289950634,5.1722693470992,5.1722693470992,4045087.71603977,0.0,1.0
1998-07-08,32.0,32.44,30.38,30.5,3042771,5.68381246933978,5.7619648907932,5.39606946307945,5.41738375983947,17130873.4278684,0.0,1.0
1998-07-09,30.19,31.5,30.0,30.88,877662,5.36232182654275,5.59500289950634,5.32857419000604,5.48487903291288,4941258.0290958,0.0,1.0
1998-07-10,30.38,30.88,29.87,30.38,588615,5.39606946307945,5.48487903291288,5.30548370184935,5.39606946307945,3313916.51318643,0.0,1.0
1998-07-13,29.75,30.3,29.5,30.25,664935,5.28416940508932,5.3818599319061,5.23976462017261,5.37297897492276,3743599.93662346,0.0,1.0
1998-07-14,30.06,30.75,30.0,30.38,411429,5.33923133838605,5.46178854475619,5.32857419000604,5.39606946307945,2316355.09985946,0.0,1.0
1998-07-15,32.62,33.13,30.12,30.28,2809091,5.79393633593323,5.88452209716334,5.34988848676606,5.37830754911276,15815249.4447871,0.0,1.0
1998-07-16,32.25,33.0,32.0,32.94,909177,5.72821725425649,5.86143160900664,5.68381246933978,5.85077446062663,5118688.23205201,0.0,1.0
1998-07-17,32.56,32.88,32.12,32.62,422165,5.78327918755322,5.84011731224662,5.7051267660998,5.79393633593323,2376799.03636392,0.0,1.0
1998-07-20,32.19,32.88,32.0,32.75,716537,5.71756010587648,5.84011731224662,5.68381246933978,5.81702682408993,4034120.42949816,0.0,1.0
1998-07-21,32.25,32.25,31.5,31.63,828139,5.72821725425649,5.72821725425649,5.59500289950634,5.61809338766303,4662442.35589255,0.0,1.0
1998-07-22,29.87,32.0,29.87,31.75,824329,5.30548370184935,5.68381246933978,5.30548370184935,5.63940768442306,4640991.96486405,0.0,1.0
1998-07-23,26.94,28.25,26.62,27.75,1561558,4.78505962262542,5.01774069558902,4.72822149793203,4.92893112575559,8791608.84873538,0.0,1.0
1998-07-24,27.13,27.44,26.62,27.38,839351,4.81880725916213,4.87386919245886,4.72822149793203,4.86321204407885,4725566.18376959,0.0,1.0
1998-07-27,27.69,27.87,26.25,27.25,771948,4.91827397737557,4.95024542251561,4.66250241625528,4.84012155592215,4346085.68337748,0.0,1.0
1998-07-28,28.38,28.5,27.25,27.62,1212208,5.04083118374571,5.06214548050574,4.84012155592215,4.90584063759889,6824760.00206705,0.0,1.0
1998-07-29,29.0,29.25,28.5,28.5,583766,5.15095505033917,5.19535983525589,5.06214548050574,5.06214548050574,3286616.52733415,0.0,1.0
1998-07-30,29.63,30.0,29.38,29.38,645887,5.2628551083293,5.32857419000604,5.21845032341258,5.21845032341258,3636359.24152874,0.0,1.0
1998-07-31,28.69,29.12,28.5,29.0,534719,5.09589311704244,5.1722693470992,5.06214548050574,5.15095505033917,3010480.74550348,0.0,1.0
1998-08-03,27.62,28.25,27.06,28.12,583290,4.90584063759889,5.01774069558902,4.80637391938545,4.99465020743233,3283936.63596156,0.0,1.0
1998-08-04,26.75,28.0,26.75,27.87,324502,4.75131198608872,4.9733359106723,4.75131198608872,4.95024542251561,1826954.01300004,0.0,1.0
1998-08-05,27.44,27.75,26.81,27.38,439481,4.87386919245886,4.92893112575559,4.76196913446873,4.86321204407885,2474288.5300777,0.0,1.0
1998-08-06,29.0,29.12,26.81,27.0,1016190,5.15095505033917,5.1722693470992,4.76196913446873,4.79571677100544,5721173.97880604,0.0,1.0
1998-08-07,29.75,30.31,28.5,28.5,1723853,5.28416940508932,5.38363612330277,5.06214548050574,5.06214548050574,9705333.57628664,0.0,1.0
1998-08-10,28.12,29.44,28.06,29.0,856797,4.99465020743233,5.22910747179259,4.98399305905231,5.15095505033917,4823787.58058933,0.0,1.0
1998-08-11,27.13,27.62,26.87,27.13,569913,4.81880725916213,4.90584063759889,4.77262628284874,4.81880725916213,3208623.80635834,0.0,1.0
1998-08-12,28.19,28.25,27.19,27.5,874199,5.00708354720901,5.01774069558902,4.82946440754214,4.88452634083887,4921761.25635782,0.0,1.0
1998-08-13,26.87,27.56,26.75,27.5,430130,4.77262628284874,4.89518348921888,4.75131198608872,4.88452634083887,2421642.17666366,0.0,1.0
1998-08-14,27.0,27.19,26.19,27.13,468095,4.79571677100544,4.82946440754214,4.65184526787527,4.81880725916213,2635386.03372323,0.0,1.0
1998-08-17,27.5,27.5,26.5,26.75,457229,4.88452634083887,4.88452634083887,4.706907201172,4.75131198608872,2574210.19411282,0.0,1.0
1998-08-18,28.0,28.5,27.44,27.5,608831,4.9733359106723,5.06214548050574,4.87386919245886,4.88452634083887,3427733.07618699,0.0,1.0
1998-08-19,26.5,27.94,26.5,27.87,804372,4.706907201172,4.96267876229229,4.706907201172,4.95024542251561,4528633.57805152,0.0,1.0
1998-08-20,25.0,25.75,24.94,25.5,575455,4.4404784916717,4.57369284642185,4.42982134329169,4.52928806150513,3239825.39876778,0.0,1.0
1998-08-21,24.37,24.62,23.75,24.44,486580,4.32857843368157,4.37298321859829,4.21845456708811,4.34101177345825,2739457.02536675,0.0,1.0
1998-08-24,23.88,24.25,23.06,23.94,532294,4.24154505524481,4.30726413692155,4.09589736071798,4.25220220362482,2996827.93756539,0.0,1.0
1998-08-25,24.56,25.25,24.13,24.62,412208,4.36232607021828,4.48488327658842,4.28594984016152,4.37298321859829,2320740.88847133,0.0,1.0
1998-08-26,23.69,23.75,22.88,23.0,374719,4.2077974187081,4.21845456708811,4.06392591557794,4.08524021233796,2109676.92278434,0.0,1.0
1998-08-27,21.81,22.88,21.5,22.75,926623,3.87387343613439,4.06392591557794,3.81881150283766,4.04083542742125,5216909.62887175,0.0,1.0
1998-08-28,22.25,22.31,21.31,21.81,496364,3.95202585758781,3.96268300596782,3.78506386630096,3.87387343613439,2794541.17912603,0.0,1.0
1998-08-31,17.62,20.63,15.25,20.0,2698268,3.12964924093021,3.66428285132749,2.70869187991974,3.55238279333736,15191313.3070046,0.0,1.0
1998-09-01,20.94,21.12,18.38,18.75,1158095,3.71934478462422,3.75131622976425,3.26463978707703,3.33035886875377,6520102.51919953,0.0,1.0
1998-09-02,19.5,20.69,19.5,20.25,691472,3.46357322350393,3.6749399997075,3.46357322350393,3.59678757825408,3893003.88064531,0.0,1.0
1998-09-03,18.75,19.0,18.44,19.0,545325,3.33035886875377,3.37476365367049,3.27529693545705,3.37476365367049,3070192.77890198,0.0,1.0
1998-09-04,18.62,20.12,18.5,19.81,496623,3.30726838059708,3.57369709009738,3.28595408383706,3.51863515680065,2795999.35531406,0.0,1.0
1998-09-08,21.0,21.25,19.75,21.0,878139,3.73000193300423,3.77440671792094,3.50797800842064,3.73000193300423,4943943.55049228,0.0,1.0
1998-09-09,18.81,20.12,18.75,20.0,345714,3.34101601713379,3.57369709009738,3.33035886875377,3.55238279333736,1946378.07979703,0.0,1.0
1998-09-10,18.87,18.87,17.13,17.13,669177,3.3516731655138,3.3516731655138,3.04261586249345,3.04261586249345,3767482.4979733,0.0,1.0
1998-09-11,19.0,19.38,18.5,19.38,938615,3.37476365367049,3.4422589267439,3.28595408383706,3.4422589267439,5284424.87538455,0.0,1.0
1998-09-14,18.13,19.0,18.0,19.0,374459,3.22023500216032,3.37476365367049,3.19714451400362,3.37476365367049,2108213.11657242,0.0,1.0
1998-09-15,18.38,18.87,17.25,17.62,511948,3.26463978707703,3.3516731655138,3.06393015925347,3.12964924093021,2882279.47145888,0.0,1.0
1998-09-16,17.87,17.94,17.31,17.5,312814,3.17405402584693,3.18648736562361,3.07458730763348,3.10833494417019,1761150.29375041,0.0,1.0
1998-09-17,16.81,17.38,16.0,16.31,300606,2.98577773780005,3.08702064741017,2.84190623466989,2.89696816796662,1692418.96207694,0.0,1.0
1998-09-18,16.13,16.56,15.81,16.13,444892,2.86499672282658,2.94137295288333,2.80815859813318,2.86499672282658,2504752.58935728,0.0,1.0
1998-09-21,15.25,15.62,14.25,14.62,277489,2.70869187991974,2.77441096159648,2.53107274025287,2.59679182192961,1562269.6997657,0.0,1.0
1998-09-22,17.25,18.13,15.62,15.75,1947013,3.06393015925347,3.22023500216032,2.77441096159648,2.79750144975317,10961729.7080242,0.0,1.0
1998-09-23,17.56,17.75,16.94,17.62,1187619,3.1189920925502,3.15273972908691,3.00886822595674,3.12964924093021,6686323.34458679,0.0,1.0
1998-09-24,16.37,17.38,16.0,17.0,502597,2.90762531634663,3.08702064741017,2.84190623466989,3.01952537433676,2829633.11804483,0.0,1.0
1998-09-25,16.5,16.75,15.88,16.06,590216,2.93071580450332,2.97512058942004,2.82059193790986,2.8525633830499,3322930.18143751,0.0,1.0
1998-09-28,16.81,17.13,16.23,16.37,1958788,2.98577773780005,3.04261586249345,2.88275863679327,2.90762531634663,11028023.2393524,0.0,1.0
1998-09-29,17.19,17.56,17.0,17.5,476061,3.05327301087346,3.1189920925502,3.01952537433676,3.10833494417019,2680234.80404686,0.0,1.0
1998-09-30,15.69,16.5,15.69,16.13,220260,2.78684430137316,2.93071580450332,2.78684430137316,2.86499672282658,1240069.06245074,0.0,1.0
1998-10-01,14.62,15.44,14.37,15.13,381861,2.59679182192961,2.74243951645644,2.55238703701289,2.68737758315971,2149886.55342097,0.0,1.0
1998-10-02,15.62,15.88,15.13,15.5,415801,2.77441096159648,2.82059193790986,2.68737758315971,2.75309666483645,2340969.56431526,0.0,1.0
1998-10-05,14.5,15.25,14.25,15.25,464069,2.57547752516959,2.70869187991974,2.53107274025287,2.70869187991974,2612719.55753406,0.0,1.0
1998-10-06,14.5,14.88,14.37,14.69,397662,2.57547752516959,2.642972798243,2.55238703701289,2.60922516170629,2238846.56093837,0.0,1.0
1998-10-07,14.06,14.88,13.88,14.37,360260,2.49732510371616,2.642972798243,2.46535365857613,2.55238703701289,2028272.40732999,0.0,1.0
1998-10-08,13.19,13.88,12.94,13.06,544069,2.34279645220599,2.46535365857613,2.29839166728927,2.3197059640493,3063121.46889363,0.0,1.0
1998-10-09,13.63,13.75,12.94,13.37,403896,2.42094887365941,2.44226317041943,2.29839166728927,2.37476789734602,2273944.12988107,0.0,1.0
1998-10-12,15.14,15.62,13.63,13.88,2134719,2.68915377455638,2.77441096159648,2.42094887365941,2.46535365857613,12018518.9726949,0.0,1.0
1998-10-13,15.37,15.37,14.94,15.25,839351,2.73000617667976,2.73000617667976,2.65362994662301,2.70869187991974,4725566.1837696,0.0,1.0
1998-10-14,16.88,17.38,15.5,15.69,956970,2.99821107757673,3.08702064741017,2.75309666483645,2.78684430137316,5387763.96392212,0.0,1.0
1998-10-15,18.31,18.5,17.38,17.5,1339654,3.25220644730035,3.28595408383706,3.08702064741017,3.10833494417019,7542284.0270062,0.0,1.0
1998-10-16,19.12,19.63,17.62,17.62,1937749,3.39607795043052,3.48666371166062,3.12964924093021,3.12964924093021,10909573.1666887,0.0,1.0
1998-10-19,18.69,18.75,18.0,18.31,649567,3.31970172037376,3.33035886875377,3.19714451400362,3.25220644730035,3657077.72945129,0.0,1.0
1998-10-20,20.25,20.31,18.62,18.62,1185671,3.59678757825408,3.60744472663409,3.30726838059708,3.30726838059708,6675356.05804517,0.0,1.0
1998-10-21,21.25,21.38,20.12,20.75,568052,3.77440671792094,3.79749720607764,3.57369709009738,3.68559714808751,3198146.33189534,0.0,1.0
1998-10-22,22.44,23.0,21.12,21.25,884719,3.98577349412452,4.08524021233796,3.75131622976425,3.77440671792094,4980989.1077016,0.0,1.0
1998-10-23,23.12,24.81,23.12,23.62,2436580,4.10655450909799,4.40673085513499,4.10655450909799,4.19536407893142,13718003.6147563,0.0,1.0
1998-10-26,21.56,22.12,21.38,21.5,1992727,3.82946865121767,3.92893536943112,3.79749720607764,3.81881150283766,11219100.6202228,0.0,1.0
1998-10-27,22.25,23.5,21.75,23.37,2133896,3.95202585758781,4.1740497821714,3.86321628775438,4.15095929401471,12013885.4630318,0.0,1.0
1998-10-28,22.44,22.75,22.25,22.5,971861,3.98577349412452,4.04083542742125,3.95202585758781,3.99643064250453,5471600.6496978,0.0,1.0
1998-10-29,23.19,23.62,23.06,23.12,822597,4.11898784887467,4.19536407893142,4.09589736071798,4.10655450909799,4631240.76348312,0.0,1.0
1998-10-30,25.5,26.62,25.13,25.75,2596364,4.52928806150513,4.72822149793203,4.46356897982839,4.57369284642185,14617591.3523148,0.0,1.0
1998-11-02,24.31,25.06,24.13,24.25,2236190,4.31792128530156,4.45113564005171,4.28594984016152,4.30726413692155,12589803.1270395,0.0,1.0
1998-11-03,23.37,24.34,23.31,24.13,1062597,4.15095929401471,4.32324985949157,4.14030214563469,4.28594984016152,5982446.49756182,0.0,1.0
1998-11-04,24.94,25.19,23.56,24.0,1521602,4.42982134329169,4.4742261282084,4.18470693055141,4.26285935200483,8566655.61410683,0.0,1.0
1998-11-05,25.75,26.0,24.5,24.5,1607013,4.57369284642185,4.61809763133857,4.35166892183827,4.35166892183827,9047521.58474599,0.0,1.0
1998-11-06,26.38,26.5,25.5,25.5,382338,4.68559290441198,4.706907201172,4.52928806150513,4.52928806150513,2152572.07481745,0.0,1.0
1998-11-09,26.31,26.69,26.0,26.38,364545,4.6731595646353,4.74065483770871,4.61809763133857,4.68559290441198,2052397.05970719,0.0,1.0
1998-11-10,25.5,25.62,24.56,25.19,1018528,4.52928806150513,4.55060235826516,4.36232607021828,4.4742261282084,5734336.97466552,0.0,1.0
1998-11-11,28.63,29.25,26.84,27.31,2952035,5.08523596866243,5.19535983525589,4.76729770865874,4.85077870430216,16620027.5800044,0.0,1.0
1998-11-12,27.56,28.0,27.19,27.25,277619,4.89518348921888,4.9733359106723,4.82946440754214,4.84012155592215,1563001.60287166,0.0,1.0
1998-11-13,27.75,27.94,27.19,27.25,556883,4.92893112575559,4.96267876229229,4.82946440754214,4.84012155592215,3135264.59504565,0.0,1.0
1998-11-16,27.31,27.62,27.0,27.38,295974,4.85077870430216,4.90584063759889,4.79571677100544,4.86321204407885,1666340.69140922,0.0,1.0
1998-11-17,26.75,27.31,26.5,27.31,420649,4.75131198608872,4.85077870430216,4.706907201172,4.85077870430216,2368263.92014365,0.0,1.0
1998-11-18,26.44,27.0,26.31,26.75,299567,4.69625005279199,4.79571677100544,4.6731595646353,4.75131198608872,1686569.36725316,0.0,1.0
1998-11-19,27.62,27.62,27.25,27.38,472814,4.90584063759889,4.90584063759889,4.84012155592215,4.86321204407885,2661954.11646956,0.0,1.0
1998-11-20,28.75,29.0,28.0,28.38,589307,5.10655026542245,5.15095505033917,4.9733359106723,5.04083118374571,3317812.48971969,0.0,1.0
1998-11-23,30.06,30.12,28.63,28.81,494286,5.33923133838605,5.34988848676606,5.08523596866243,5.11720741380247,2782841.98947846,0.0,1.0
1998-11-24,29.31,30.25,29.12,29.38,836710,5.2060169836359,5.37297897492276,5.1722693470992,5.21845032341258,4710697.29067084,0.0,1.0
1998-11-25,30.0,30.31,29.5,29.63,681645,5.32857419000604,5.38363612330277,5.23976462017261,5.2628551083293,3837677.63585869,0.0,1.0
1998-11-27,30.0,30.25,29.63,30.0,55498,5.32857419000604,5.37297897492276,5.2628551083293,5.32857419000604,312455.065957919,0.0,1.0
1998-11-30,28.31,30.0,28.0,29.63,353117,5.02839784396903,5.32857419000604,4.9733359106723,5.2628551083293,1988057.14666947,0.0,1.0
1998-12-01,28.25,28.25,26.25,26.75,471775,5.01774069558902,5.01774069558902,4.66250241625528,4.75131198608872,2656104.52164577,0.0,1.0
1998-12-02,28.25,28.31,26.0,27.0,1562251,5.01774069558902,5.02839784396903,4.61809763133857,4.79571677100544,8795510.45529252,0.0,1.0
1998-12-03,31.5,33.69,28.63,28.63,5103939,5.59500289950634,5.98398881537678,5.08523596866243,5.08523596866243,28735298.5132833,0.0,1.0
1998-12-04,32.0,32.5,31.25,32.25,1659437,5.68381246933978,5.77262203917321,5.55059811458962,5.72821725425649,9342669.95725991,0.0,1.0
1998-12-07,31.37,31.75,29.75,31.5,1175411,5.57191241134965,5.63940768442306,5.28416940508932,5.59500289950634,6617592.01291331,0.0,1.0
1998-12-08,32.19,33.5,31.0,31.12,1374632,5.71756010587648,5.95024117884008,5.50619332967291,5.52750762643293,7739211.00270038,0.0,1.0
1998-12-09,31.5,32.5,30.63,32.5,545671,5.59500289950634,5.77262203917321,5.44047424799617,5.77262203917321,3072140.76716861,0.0,1.0
1998-12-10,30.5,31.5,30.5,31.44,486797,5.41738375983947,5.59500289950634,5.41738375983947,5.58434575112633,2740678.74055132,0.0,1.0
1998-12-11,28.38,29.12,27.87,28.87,1551039,5.04083118374571,5.1722693470992,4.95024542251561,5.12786456218248,8732386.62741548,0.0,1.0
1998-12-14,27.13,28.12,27.13,28.0,334199,4.81880725916213,4.99465020743233,4.81880725916213,4.9733359106723,1881548.35468072,0.0,1.0
1998-12-15,28.0,28.38,26.69,27.0,526147,4.9733359106723,5.04083118374571,4.74065483770871,4.79571677100544,2962220.18070131,0.0,1.0
1998-12-16,26.75,28.5,26.62,28.25,410130,4.75131198608872,5.06214548050574,4.72822149793203,5.01774069558902,2309041.69882376,0.0,1.0
1998-12-17,27.0,27.5,26.44,26.5,375758,4.79571677100544,4.88452634083887,4.69625005279199,4.706907201172,2115526.51760812,0.0,1.0
1998-12-18,28.87,29.25,27.75,27.75,1637273,5.12786456218248,5.19535983525589,4.92893112575559,4.92893112575559,9217886.10771774,0.0,1.0
1998-12-21,30.12,30.19,29.5,29.63,715238,5.34988848676606,5.36232182654275,5.23976462017261,5.2628551083293,4026807.02846247,0.0,1.0
1998-12-22,29.94,30.44,29.63,30.12,998182,5.31791704162603,5.40672661145946,5.2628551083293,5.34988848676606,5619788.50855899,0.0,1.0
1998-12-23,29.94,30.42,29.0,30.25,908052,5.31791704162603,5.40317422866612,5.15095505033917,5.37297897492276,5112354.45517352,0.0,1.0
1998-12-24,30.25,30.5,29.38,29.5,183203,5.37297897492276,5.41738375983947,5.21845032341258,5.23976462017261,1031437.26708509,0.0,1.0
1998-12-28,30.38,30.63,30.12,30.38,209610,5.39606946307945,5.44047424799617,5.34988848676606,5.39606946307945,1180109.308001,0.0,1.0
1998-12-29,30.69,30.81,30.12,30.5,209610,5.45113139637618,5.4724456931362,5.34988848676606,5.41738375983947,1180109.308001,0.0,1.0
1998-12-30,31.0,31.69,30.25,30.25,270000,5.50619332967291,5.62875053604305,5.37297897492276,5.37297897492276,1520106.45083855,0.0,1.0
1998-12-31,30.5,31.63,30.19,31.12,152944,5.41738375983947,5.61809338766303,5.36232182654275,5.52750762643293,861078.374137229,0.0,1.0
1999-01-04,32.37,32.75,31.37,31.37,780000,5.74953155101652,5.81702682408993,5.57191241134965,5.57191241134965,4391418.63575582,0.0,1.0
1999-01-05,37.25,38.0,31.25,31.63,3567792,6.61631295259083,6.74952730734098,5.55059811458962,5.61809338766303,20086754.2016674,0.0,1.0
1999-01-06,45.0,46.94,37.87,38.0,7099654,7.99286128500906,8.33744241596278,6.72643681918429,6.74952730734098,39971221.6448953,0.0,1.0
1999-01-07,44.94,47.5,38.75,39.31,7671905,7.98220413662905,8.43690913417623,6.88274166209113,6.98220838030458,43193008.4471131,0.0,1.0
1999-01-08,42.13,43.44,40.06,42.88,4630303,7.48309435416515,7.71577542712874,7.11542273505473,7.6163087089153,26068716.5171745,0.0,1.0
1999-01-11,40.63,41.37,39.12,40.12,1747965,7.21666564466485,7.34810380801833,6.94846074376787,7.12607988343474,9841084.71237041,0.0,1.0
1999-01-12,39.38,40.63,39.34,39.88,484156,6.99464172008126,7.21666564466485,6.98753695449459,7.0834512899147,2725809.84745256,0.0,1.0
1999-01-13,42.13,42.69,36.38,36.5,2505714,7.48309435416515,7.58256107237859,6.46178430108066,6.48309859784068,14107229.6865055,0.0,1.0
1999-01-14,40.75,42.13,39.94,41.62,2079524,7.23797994142487,7.48309435416515,7.09410843829471,7.39250859293505,11707769.8039763,0.0,1.0
1999-01-15,43.25,43.75,40.12,40.19,2098571,7.68202779059204,7.77083736042547,7.12607988343474,7.13851322321142,11815004.8690471,0.0,1.0
1999-01-19,41.5,43.0,41.37,42.56,911515,7.37119429617502,7.63762300567532,7.34810380801833,7.5594705842219,5131851.2279115,0.0,1.0
1999-01-20,42.75,45.25,40.25,40.5,2977532,7.59321822075861,8.03726606992578,7.14917037159144,7.19357515650815,16763576.2991786,0.0,1.0
1999-01-21,41.19,43.13,41.0,42.5,2269870,7.31613236287829,7.66071349383202,7.28238472634159,7.54881343584189,12779422.3317219,0.0,1.0
1999-01-22,43.94,45.13,40.25,40.25,2676364,7.80458499696218,8.01595177316575,7.14917037159144,7.14917037159144,15067993.2636743,0.0,1.0
1999-01-25,43.0,45.48,42.88,44.69,1530476,7.63762300567532,8.07811847204916,7.6163087089153,7.93779935171233,8616616.4461244,0.0,1.0
1999-01-26,44.0,44.25,42.5,43.0,1975152,7.81524214534219,7.85964693025891,7.54881343584189,7.63762300567532,11120152.950321,0.0,1.0
1999-01-27,42.44,44.87,42.44,43.88,605238,7.53815628746188,7.96977079685237,7.53815628746188,7.79392784858217,3407504.40034305,0.0,1.0
1999-01-28,43.5,43.88,42.62,42.62,640087,7.72643257550876,7.79392784858217,7.57012773260191,7.57012773260191,3603705.10295517,0.0,1.0
1999-01-29,46.5,46.56,43.81,44.44,2068225,8.25928999450936,8.26994714288937,7.78149450880549,7.89339456679561,11644156.1640206,0.0,1.0
1999-02-01,46.0,47.75,45.75,46.19,1642597,8.17048042467593,8.48131391909295,8.12607563975921,8.20422806121263,9247860.35491872,0.0,1.0
1999-02-02,43.25,45.0,41.75,45.0,1842771,7.68202779059204,7.99286128500906,7.41559908109174,7.99286128500906,10374844.7574749,0.0,1.0
1999-02-03,45.38,46.06,41.37,41.88,2664459,8.06035655808247,8.18113757305594,7.34810380801833,7.43868956924843,15000967.8292402,0.0,1.0
1999-02-04,44.75,47.75,44.38,46.5,3304589,7.94845650009234,8.48131391909295,7.8827374184156,8.25928999450936,18604915.0232227,0.0,1.0
1999-02-05,43.0,45.0,40.75,44.75,1853593,7.63762300567532,7.99286128500906,7.23797994142487,7.94845650009234,10435772.876034,0.0,1.0
1999-02-08,46.06,46.19,45.0,45.38,1980260,8.18113757305594,8.20422806121263,7.99286128500906,8.06035655808247,11148911.1123613,0.0,1.0
1999-02-09,43.88,47.12,43.88,46.12,2308095,7.79392784858217,8.36941386110282,7.79392784858217,8.19179472143595,12994629.9949934,0.0,1.0
1999-02-10,44.87,45.5,43.25,43.81,2181905,7.96977079685237,8.08167085484249,7.68202779059204,7.78149450880549,12284177.2800626,0.0,1.0
1999-02-11,46.87,47.5,44.62,45.62,1775108,8.3250090761861,8.43690913417623,7.92536601193565,8.10298515160252,9993900.45087083,0.0,1.0
1999-02-12,45.38,46.63,44.5,46.38,2584675,8.06035655808247,8.28238048266605,7.90405171517563,8.23797569774934,14551782.0030413,0.0,1.0
1999-02-16,45.88,46.69,44.81,44.81,1788745,8.1491661279159,8.29303763104607,7.95911364847235,7.95911364847235,10070677.086686,0.0,1.0
1999-02-17,44.0,45.88,43.63,44.25,1320736,7.81524214534219,8.1491661279159,7.74952306366545,7.85964693025891,7435775.23501744,0.0,1.0
1999-02-18,43.38,44.69,42.88,44.63,1095844,7.70511827874873,7.93779935171233,7.6163087089153,7.92714220333232,6169627.90189898,0.0,1.0
1999-02-19,42.75,43.88,42.63,43.81,775152,7.59321822075861,7.79392784858217,7.57190392399858,7.78149450880549,4364124.27992743,0.0,1.0
1999-02-22,44.63,44.63,42.75,43.5,1190996,7.92714220333232,7.92714220333232,7.59321822075861,7.72643257550876,6705335.93527005,0.0,1.0
1999-02-23,43.53,44.75,43.13,44.0,563117,7.73176114969876,7.94845650009234,7.66071349383202,7.81524214534219,3170362.16398835,0.0,1.0
1999-02-24,43.75,44.86,43.25,43.63,1336797,7.77083736042547,7.9679946054557,7.68202779059204,7.74952306366545,7526199.04874677,0.0,1.0
1999-02-25,42.88,44.63,42.5,44.5,2043636,7.6163087089153,7.92714220333232,7.54881343584189,7.90405171517563,11505719.5065404,0.0,1.0
1999-02-26,39.63,42.88,39.5,42.88,1872641,7.03904650499798,7.6163087089153,7.01595601684128,7.6163087089153,10543013.5711287,0.0,1.0
1999-03-01,38.44,39.5,37.88,39.38,1700866,6.82767972879441,7.01595601684128,6.72821301058096,6.99464172008126,9575916.21708135,0.0,1.0
1999-03-02,38.38,40.13,38.19,39.63,1575281,6.81702258041439,7.12785607483141,6.78327494387769,7.03904650499798,8868869.66660522,0.0,1.0
1999-03-03,38.69,40.5,37.75,40.38,1231732,6.87208451371112,7.19357515650815,6.70512252242427,7.17226085974813,6934680.58853435,0.0,1.0
1999-03-04,39.0,39.25,37.69,38.75,1239481,6.92714644700785,6.97155123192457,6.69446537404425,6.88274166209113,6978307.64367341,0.0,1.0
1999-03-05,39.75,40.13,38.88,39.63,1015411,7.060360801758,7.12785607483141,6.90583215024783,7.03904650499798,5716788.19019417,0.0,1.0
1999-03-08,40.5,40.75,39.75,40.06,882641,7.19357515650815,7.23797994142487,7.060360801758,7.11542273505473,4969289.91805405,0.0,1.0
1999-03-09,39.81,42.25,39.63,40.5,2552381,7.07101795013801,7.50440865092517,7.03904650499798,7.19357515650815,14369966.0114732,0.0,1.0
1999-03-10,41.38,41.5,39.0,39.69,3664762,7.349879999415,7.37119429617502,6.92714644700785,7.04970365337799,20632697.6184741,0.0,1.0
1999-03-11,42.25,42.38,40.91,41.31,2184242,7.50440865092517,7.52749913908187,7.26639900377157,7.33744665963832,12297334.6458982,0.0,1.0
1999-03-12,41.5,42.0,40.75,41.38,1008918,7.37119429617502,7.46000386600846,7.23797994142487,7.349879999415,5680232.44506345,0.0,1.0
1999-03-15,42.44,42.5,41.25,41.75,1231948,7.53815628746188,7.54881343584189,7.3267895112583,7.41559908109174,6935896.67369501,0.0,1.0
1999-03-16,45.56,45.94,43.69,43.88,3475541,8.09232800322251,8.15982327629592,7.76018021204546,7.79392784858217,19567378.8676069,0.0,1.0
1999-03-17,46.0,46.5,45.38,45.38,1324069,8.17048042467593,8.25928999450936,8.06035655808247,8.06035655808247,7454540.10464945,0.0,1.0
1999-03-18,47.31,47.44,46.25,46.5,1029957,8.40316149763953,8.42625198579622,8.21488520959264,8.25928999450936,5798682.51772712,0.0,1.0
1999-03-19,45.75,48.56,45.63,48.0,776667,8.12607563975921,8.62518542222311,8.10476134299919,8.52571870400966,4372653.7661238,0.0,1.0
1999-03-22,45.25,46.44,44.88,46.44,849048,8.03726606992578,8.24863284612935,7.97154698824904,8.24863284612935,4780160.52545027,0.0,1.0
1999-03-23,43.75,45.25,43.63,44.88,778745,7.77083736042547,8.03726606992578,7.74952306366545,7.97154698824904,4384352.95577137,0.0,1.0
1999-03-24,42.44,44.38,42.0,43.75,1198268,7.53815628746188,7.8827374184156,7.46000386600846,7.77083736042547,6746277.46901263,0.0,1.0
1999-03-25,45.06,45.25,44.0,44.0,898355,8.00351843338907,8.03726606992578,7.81524214534219,7.81524214534219,5057760.11349285,0.0,1.0
1999-03-26,42.75,44.06,42.25,44.06,835887,7.59321822075861,7.8258992937222,7.50440865092517,7.8258992937222,4706063.78100772,0.0,1.0
1999-03-29,44.19,44.63,43.0,43.25,1061126,7.8489897818789,7.92714220333232,7.63762300567532,7.68202779059204,5974164.7324167,0.0,1.0
1999-03-30,44.88,45.56,43.44,43.69,1134892,7.97154698824904,8.09232800322251,7.71577542712874,7.76018021204546,6389469.07483358,0.0,1.0
1999-03-31,45.0,45.94,44.5,45.5,926970,7.99286128500906,8.15982327629592,7.90405171517563,8.08167085484249,5218863.24716227,0.0,1.0
1999-04-01,46.0,46.5,45.75,45.75,867965,8.17048042467593,8.25928999450936,8.12607563975921,8.12607563975921,4886663.68741513,0.0,1.0
1999-04-05,48.0,48.75,46.5,46.5,1370823,8.52571870400966,8.65893305875981,8.25928999450936,8.25928999450936,7717766.24169577,0.0,1.0
1999-04-06,48.25,49.13,46.94,47.44,2216667,8.57012348892638,8.72642833183322,8.33744241596278,8.42625198579622,12479888.1705961,0.0,1.0
1999-04-07,49.63,50.38,48.06,48.75,2000909,8.81523790166666,8.94845225641681,8.53637585238967,8.65893305875981,11265165.4757071,0.0,1.0
1999-04-08,49.75,50.19,49.31,49.75,508615,8.83655219842668,8.9147046198801,8.75839977697326,8.83655219842668,2863514.60182686,0.0,1.0
1999-04-09,48.38,49.25,47.94,49.25,493160,8.59321397708307,8.74774262859325,8.51506155562965,8.74774262859325,2776502.58257608,0.0,1.0
1999-04-12,46.63,47.19,46.38,47.0,571991,8.28238048266605,8.3818472008795,8.23797569774934,8.3480995643428,3220322.99600591,0.0,1.0
1999-04-13,46.19,47.5,45.63,46.88,904805,8.20422806121263,8.43690913417623,8.10476134299919,8.32678526758277,5094073.76759621,0.0,1.0
1999-04-14,45.56,47.38,45.38,47.38,820866,8.09232800322251,8.41559483741621,8.06035655808247,8.41559483741621,4621495.19212607,0.0,1.0
1999-04-15,45.38,46.0,44.38,45.5,1242251,8.06035655808247,8.17048042467593,7.8827374184156,8.08167085484249,6993902.80985424,0.0,1.0
1999-04-16,45.94,46.13,45.13,45.25,810606,8.15982327629592,8.19357091283262,8.01595177316575,8.03726606992578,4563731.14699421,0.0,1.0
1999-04-19,43.88,45.63,43.88,45.63,694372,7.79392784858217,8.10476134299919,7.79392784858217,8.10476134299919,3909330.9499321,0.0,1.0
1999-04-20,42.38,43.25,41.63,42.75,1624459,7.52749913908187,7.68202779059204,7.39428478433171,7.59321822075861,9145742.98156572,0.0,1.0
1999-04-21,46.75,46.88,43.75,44.0,2441082,8.30369477942608,8.32678526758277,7.77083736042547,7.81524214534219,13743349.9823181,0.0,1.0
1999-04-22,47.81,47.94,46.69,47.0,1111082,8.49197106747296,8.51506155562965,8.29303763104607,8.3480995643428,6255418.20596519,0.0,1.0
1999-04-23,47.38,47.88,46.81,46.88,958701,8.41559483741621,8.50440440724964,8.31435192780609,8.32678526758277,5397509.53527915,0.0,1.0
1999-04-26,47.25,47.5,46.88,47.13,1429134,8.39250434925951,8.43690913417623,8.32678526758277,8.37119005249949,8046058.56486187,0.0,1.0
1999-04-27,46.25,47.38,45.63,47.13,977879,8.21488520959264,8.41559483741621,8.10476134299919,8.37119005249949,5505482.13347983,0.0,1.0
1999-04-28,44.19,45.88,43.38,45.88,720346,7.8489897818789,8.1491661279159,7.70511827874873,8.1491661279159,4055565.19050277,0.0,1.0
1999-04-29,41.0,44.19,39.94,44.13,2574069,7.28238472634159,7.8489897818789,7.09410843829471,7.83833263349888,14492069.9696428,0.0,1.0
1999-04-30,39.0,41.75,38.25,41.5,2027792,6.92714644700785,7.41559908109174,6.7939320922577,7.37119429617502,11416517.4079956,0.0,1.0
1999-05-03,40.38,40.63,38.81,40.5,1871385,7.17226085974813,7.21666564466485,6.89339881047115,7.19357515650815,10535942.2611204,0.0,1.0
1999-05-04,38.88,40.5,38.75,40.44,2907792,6.90583215024783,7.19357515650815,6.88274166209113,7.18291800812814,16370938.4329509,0.0,1.0
1999-05-05,38.63,39.44,36.38,38.0,3804069,6.86142736533111,7.00529886846127,6.46178430108066,6.74952730734098,21416999.3567962,0.0,1.0
1999-05-06,39.63,41.25,39.0,40.25,3029481,7.03904650499798,7.3267895112583,6.92714644700785,7.14917037159144,17056050.4103438,0.0,1.0
1999-05-07,40.38,41.5,40.13,41.25,1691169,7.17226085974813,7.37119429617502,7.12785607483141,7.3267895112583,9521321.87540069,0.0,1.0
1999-05-10,38.63,39.5,38.5,39.5,496017,6.86142736533111,7.01595601684128,6.83833687717442,7.01595601684128,2792587.56083551,0.0,1.0
1999-05-11,39.06,39.63,38.88,39.25,2133896,6.93780359538786,7.03904650499798,6.90583215024783,6.97155123192457,12013885.4630318,0.0,1.0
1999-05-12,39.63,40.13,38.75,39.25,1660000,7.03904650499798,7.12785607483141,6.88274166209113,6.97155123192457,9345839.6607111,0.0,1.0
1999-05-13,41.44,42.5,39.75,40.38,3145498,7.36053714779501,7.54881343584189,7.060360801758,7.17226085974813,17709228.8922214,0.0,1.0
1999-05-14,43.19,43.56,42.0,42.25,1853160,7.67137064221203,7.73708972388877,7.46000386600846,7.50440865092517,10433335.0756888,0.0,1.0
1999-05-17,43.0,43.13,41.38,42.13,1582684,7.63762300567532,7.66071349383202,7.349879999415,7.48309435416515,8910548.73347765,0.0,1.0
1999-05-18,45.56,45.69,44.25,44.38,811429,8.09232800322251,8.1154184913792,7.85964693025891,7.8827374184156,4568364.65665732,0.0,1.0
1999-05-19,46.94,47.25,46.44,47.0,1708831,8.33744241596278,8.39250434925951,8.24863284612935,8.3480995643428,9620759.3573811,0.0,1.0
1999-05-20,44.88,46.44,44.88,46.31,596450,7.97154698824904,8.24863284612935,7.97154698824904,8.22554235797266,3358027.7503802,0.0,1.0
1999-05-21,44.56,45.81,44.25,45.25,737316,7.91470886355564,8.13673278813922,7.85964693025891,8.03726606992578,4151106.69594992,0.0,1.0
1999-05-24,43.75,45.0,42.88,45.0,575931,7.77083736042547,7.99286128500906,7.6163087089153,7.99286128500906,3242505.29014037,0.0,1.0
1999-05-25,42.88,44.75,42.88,43.88,529957,7.6163087089153,7.94845650009234,7.6163087089153,7.79392784858217,2983670.5717298,0.0,1.0
1999-05-26,45.06,45.38,43.0,44.5,1293939,8.00351843338907,8.06035655808247,7.63762300567532,7.90405171517563,7284907.48478366,0.0,1.0
1999-05-27,44.5,45.38,43.75,44.06,1025671,7.90405171517563,8.06035655808247,7.77083736042547,7.8258992937222,5774552.23532603,0.0,1.0
1999-05-28,44.13,44.69,43.81,44.44,119913,7.83833263349888,7.93779935171233,7.78149450880549,7.89339456679561,675113.054960754,0.0,1.0
1999-06-01,44.31,44.75,44.0,44.63,109437,7.87030407863892,7.94845650009234,7.81524214534219,7.92714220333232,616132.924668218,0.0,1.0
1999-06-02,44.94,45.19,43.5,44.34,407273,7.98220413662905,8.02660892154576,7.72643257550876,7.87563265282893,2292956.72056433,0.0,1.0
1999-06-03,45.13,45.38,44.56,45.25,607446,8.01595177316575,8.06035655808247,7.91470886355564,8.03726606992578,3419935.49309658,0.0,1.0
1999-06-04,46.5,46.75,45.19,45.25,543463,8.25928999450936,8.30369477942608,8.02660892154576,8.03726606992578,3059709.67441508,0.0,1.0
1999-06-07,46.44,46.75,45.63,45.63,969351,8.24863284612935,8.30369477942608,8.10476134299919,8.10476134299919,5457469.2897289,0.0,1.0
1999-06-08,47.13,47.75,46.88,46.88,411645,8.37119005249949,8.48131391909295,8.32678526758277,8.32678526758277,2317571.18502013,0.0,1.0
1999-06-09,49.25,49.75,47.44,47.44,1890087,8.74774262859325,8.83655219842668,8.42625198579622,8.42625198579622,10641234.9679485,0.0,1.0
1999-06-10,51.88,52.19,49.44,49.44,2609524,9.21488096591711,9.26994289921384,8.78149026512995,8.78149026512995,14691682.4667334,0.0,1.0
1999-06-11,51.5,52.0,50.69,51.88,1428442,9.1473856928437,9.23619526267714,9.00351418971354,9.21488096591711,8042162.58832861,0.0,1.0
1999-06-14,53.0,53.75,51.94,52.75,1664286,9.413814402344,9.54702875709415,9.22553811429712,9.36940961742729,9369969.9431122,0.0,1.0
1999-06-15,53.63,55.56,53.0,53.19,1440693,9.52571446033413,9.86851939989119,9.413814402344,9.44756203888071,8111136.01102944,0.0,1.0
1999-06-16,56.75,57.0,54.75,55.0,1311039,10.0798861760948,10.1242909610115,9.72464789676102,9.76905268167774,7381180.89333673,0.0,1.0
1999-06-17,56.81,57.13,55.88,56.0,1339567,10.0905433244748,10.1473814491682,9.92535752458458,9.94667182134461,7541794.21492757,0.0,1.0
1999-06-18,56.44,56.88,55.75,56.56,1314978,10.024824242798,10.1029766642515,9.90226703642789,10.0461385395581,7403357.55744735,0.0,1.0
1999-06-21,58.69,58.69,57.0,57.25,508398,10.4244673070485,10.4244673070485,10.1242909610115,10.1686957459282,2862292.88664229,0.0,1.0
1999-06-22,55.69,57.88,55.63,56.5,1080260,9.89160988804788,10.2805958039183,9.88095273966787,10.035481391178,6081889.60956613,0.0,1.0
1999-06-23,54.75,55.25,53.63,54.44,501688,9.72464789676102,9.81345746659446,9.52571446033413,9.66958596346429,2824515.42632701,0.0,1.0
1999-06-24,55.0,57.88,54.38,55.13,819134,9.76905268167774,10.2805958039183,9.65892881508428,9.79214316983443,4611743.99074514,0.0,1.0
1999-06-25,55.75,56.63,55.5,55.5,308095,9.90226703642789,10.0585718793347,9.85786225151117,9.85786225151117,1734582.21100409,0.0,1.0
1999-06-28,54.69,55.75,54.63,55.25,510823,9.71399074838101,9.90226703642789,9.703333600001,9.81345746659446,2875945.69458038,0.0,1.0
1999-06-29,56.75,57.19,55.13,55.13,693420,10.0798861760948,10.1580385975482,9.79214316983443,9.79214316983443,3903971.16718691,0.0,1.0
1999-06-30,59.38,59.44,57.25,57.25,937013,10.5470245134186,10.5576816617986,10.1686957459282,10.1686957459282,5275405.57710959,0.0,1.0
1999-07-01,61.38,61.69,59.13,60.13,1207143,10.9022627927524,10.9573247260491,10.5026197285019,10.6802388681688,6796243.93105406,0.0,1.0
1999-07-02,61.25,61.88,61.0,61.75,351861,10.8791723045957,10.9910723625858,10.8347675196789,10.9679818744291,1980985.83666112,0.0,1.0
1999-07-06,60.88,61.5,59.25,59.25,1216147,10.8134532229189,10.9235770895124,10.5239340252619,10.5239340252619,6846936.66617762,0.0,1.0
1999-07-07,60.25,60.88,59.75,60.63,791082,10.7015531649288,10.8134532229189,10.6127435950954,10.7690484380022,4453810.5605269,0.0,1.0
1999-07-08,61.25,61.63,58.94,59.0,724242,10.8791723045957,10.9466675776691,10.4688720919652,10.4795292403452,4077499.76358597,0.0,1.0
1999-07-09,62.13,62.38,61.25,61.94,361558,11.0354771475025,11.0798819324192,10.8791723045957,11.0017295109658,2035580.1783418,0.0,1.0
1999-07-12,61.75,62.5,60.69,62.0,970043,10.9679818744291,11.1011962291792,10.7797055863822,11.0123866593458,5461365.26626216,0.0,1.0
1999-07-13,60.75,61.31,60.13,61.31,313160,10.7903627347622,10.8898294529757,10.6802388681688,10.8898294529757,1763098.28201705,0.0,1.0
1999-07-14,63.63,64.0,60.5,60.5,1645238,11.3019058570028,11.3676249386796,10.7459579498455,10.7459579498455,9262729.24801749,0.0,1.0
1999-07-15,65.5,67.0,65.25,66.0,861299,11.6340536481799,11.9004823576802,11.5896488632631,11.7228632180133,4849133.94815107,0.0,1.0
1999-07-16,69.0,69.63,65.75,66.13,2444199,12.2557206370139,12.367620695004,11.6784584330966,11.74595370617,13760898.7667894,0.0,1.0
1999-07-19,67.75,69.25,67.25,68.25,1204935,12.0336967124303,12.3001254219306,11.9448871425969,12.1225062822637,6783812.83830057,0.0,1.0
1999-07-20,61.63,64.63,61.63,64.5,1730303,10.9466675776691,11.4795249966697,10.9466675776691,11.456434508513,9741647.23038998,0.0,1.0
1999-07-21,60.0,61.75,59.25,60.0,2288009,10.6571483800121,10.9679818744291,10.5239340252619,10.6571483800121,12881545.3350987,0.0,1.0
1999-07-22,58.38,58.88,57.75,58.75,1164762,10.3694053737518,10.4582149435852,10.2575053157616,10.4351244554285,6557637.88848743,0.0,1.0
1999-07-23,58.13,59.0,57.5,58.75,975325,10.325000588835,10.4795292403452,10.2131005308449,10.4351244554285,5491103.05245969,0.0,1.0
1999-07-26,56.81,57.31,56.38,57.13,652684,10.0905433244748,10.1793528943082,10.014167094418,10.1473814491682,3674626.51392262,0.0,1.0
1999-07-27,59.81,59.88,57.88,58.88,633074,10.6234007434754,10.6358340832521,10.2805958039183,10.4582149435852,3564221.74540061,0.0,1.0
1999-07-28,62.0,62.56,59.88,60.75,949827,11.0123866593458,11.1118533775593,10.6358340832521,10.7903627347622,5347548.7032616,0.0,1.0
1999-07-29,60.63,61.88,60.63,61.13,529264,10.7690484380022,10.9910723625858,10.7690484380022,10.8578580078356,2979768.96517265,0.0,1.0
1999-07-30,60.75,61.0,59.06,60.5,517965,10.7903627347622,10.8347675196789,10.4901863887252,10.7459579498455,2916155.32521701,0.0,1.0
1999-08-02,60.0,60.75,59.42,59.88,313290,10.6571483800121,10.7903627347622,10.5541292790053,10.6358340832521,1763830.185123,0.0,1.0
1999-08-03,59.75,60.25,59.38,60.25,299913,10.6127435950954,10.7015531649288,10.5470245134186,10.7015531649288,1688517.35551978,0.0,1.0
1999-08-04,58.0,58.75,57.75,58.69,220952,10.3019101006783,10.4351244554285,10.2575053157616,10.4244673070485,1243965.03898401,0.0,1.0
1999-08-05,56.38,56.5,54.25,56.13,326667,10.014167094418,10.035481391178,9.63583832692759,9.9697623095013,1839143.01472622,0.0,1.0
1999-08-06,55.56,55.63,53.5,53.5,1453030,9.86851939989119,9.88095273966787,9.50262397217744,9.50262397217744,8180593.61578497,0.0,1.0
1999-08-09,58.75,59.25,55.88,56.25,1198009,10.4351244554285,10.5239340252619,9.92535752458458,9.99107660626132,6744819.2928246,0.0,1.0
1999-08-10,61.94,62.38,60.0,60.13,1753074,11.0017295109658,11.0798819324192,10.6571483800121,10.6802388681688,9869848.50443462,0.0,1.0
1999-08-11,65.0,65.38,62.63,63.38,1182554,11.5452440783464,11.6127393514198,11.1242867173359,11.2575010720861,6657807.27357384,0.0,1.0
1999-08-12,62.5,65.5,62.5,65.5,873290,11.1011962291792,11.6340536481799,11.1011962291792,11.6340536481799,4916643.56464002,0.0,1.0
1999-08-13,60.88,63.0,59.5,62.94,1841039,10.8134532229189,11.1900057990127,10.5683388101786,11.1793486506327,10365093.5560939,0.0,1.0
1999-08-16,60.81,61.44,59.81,60.13,679004,10.8010198831422,10.9129199411324,10.6234007434754,10.6802388681688,3822808.74275994,0.0,1.0
1999-08-17,60.5,61.63,60.19,61.19,968874,10.7459579498455,10.9466675776691,10.6908960165488,10.8685151562157,5454783.76833242,0.0,1.0
1999-08-18,57.25,59.44,57.0,59.31,1192035,10.1686957459282,10.5576816617986,10.1242909610115,10.5345911736419,6711185.53009383,0.0,1.0
1999-08-19,58.75,59.0,57.0,57.19,520173,10.4351244554285,10.4795292403452,10.1242909610115,10.1580385975482,2928586.41797053,0.0,1.0
1999-08-20,58.88,59.0,58.5,59.0,399177,10.4582149435852,10.4795292403452,10.3907196705118,10.4795292403452,2247376.04713474,0.0,1.0
1999-08-23,59.75,60.25,58.81,59.25,506753,10.6127435950954,10.7015531649288,10.4457816038085,10.5239340252619,2853031.49733995,0.0,1.0
1999-08-24,61.0,61.5,59.0,59.25,717229,10.8347675196789,10.9235770895124,10.4795292403452,10.5239340252619,4038016.40603144,0.0,1.0
1999-08-25,62.63,63.25,61.5,61.88,725541,11.1242867173359,11.2344105839294,10.9235770895124,10.9910723625858,4084813.1646217,0.0,1.0
1999-08-26,62.88,64.13,62.63,63.63,944286,11.1686915022527,11.3907154268362,11.1242867173359,11.3019058570028,5316352.74087603,0.0,1.0
1999-08-27,64.13,64.69,63.13,63.5,584329,11.3907154268362,11.4901821450497,11.2130962871694,11.2788153688461,3289786.23078535,0.0,1.0
1999-08-30,63.94,64.63,63.88,64.0,260779,11.3569677902995,11.4795249966697,11.3463106419195,11.3676249386796,1468192.00053048,0.0,1.0
1999-08-31,63.13,63.75,61.81,63.75,247489,11.2130962871694,11.3232201537628,10.9786390228091,11.3232201537628,1393368.98300586,0.0,1.0
1999-09-01,65.0,65.13,63.38,63.75,467403,11.5452440783464,11.5683345665031,11.2575010720861,11.3232201537628,2631490.05718998,0.0,1.0
1999-09-02,65.19,65.75,64.63,64.75,286753,11.5789917148831,11.6784584330966,11.4795249966697,11.5008392934297,1614426.24110114,0.0,1.0
1999-09-03,67.75,67.88,66.75,66.75,315584,12.0336967124303,12.056787200587,11.8560775727634,11.8560775727634,1776745.45993124,0.0,1.0
1999-09-07,68.06,68.25,66.88,67.5,401472,12.088758645727,12.1225062822637,11.8791680609201,11.9892919275136,2260296.95196688,0.0,1.0
1999-09-08,68.0,69.25,67.75,67.75,321039,12.078101497347,12.3001254219306,12.0336967124303,12.0336967124303,1807457.24026207,0.0,1.0
1999-09-09,67.5,68.0,66.81,67.75,178788,11.9892919275136,12.078101497347,11.8667347211434,12.0336967124303,1006580.71160194,0.0,1.0
1999-09-10,65.75,67.63,65.75,67.63,152727,11.6784584330966,12.0123824156703,11.6784584330966,12.0123824156703,859856.658952664,0.0,1.0
1999-09-13,63.81,65.63,63.63,65.5,560216,11.3338773021428,11.6571441363365,11.3019058570028,11.6340536481799,3154029.46467768,0.0,1.0
1999-09-14,65.5,66.5,63.56,63.63,817056,11.6340536481799,11.8116727878467,11.2894725172261,11.3019058570028,4600044.80109756,0.0,1.0
1999-09-15,64.31,65.88,64.13,65.63,310173,11.4226868719763,11.7015489212533,11.3907154268362,11.6571441363365,1746281.40065165,0.0,1.0
1999-09-16,63.38,64.0,61.41,63.88,1147229,11.2575010720861,11.3676249386796,10.9075913669424,11.3463106419195,6458926.67958912,0.0,1.0
1999-09-17,64.88,64.88,63.5,63.88,757749,11.5239297815864,11.5239297815864,11.2788153688461,11.3463106419195,4266144.97413505,0.0,1.0
1999-09-20,65.38,66.0,64.75,65.5,732684,11.6127393514198,11.7228632180133,11.5008392934297,11.6340536481799,4125028.42528221,0.0,1.0
1999-09-21,64.63,65.19,64.5,64.5,308225,11.4795249966697,11.5789917148831,11.456434508513,11.456434508513,1735314.11411005,0.0,1.0
1999-09-22,65.0,65.0,64.25,64.88,315498,11.5452440783464,11.5452440783464,11.4120297235963,11.5239297815864,1776261.27787653,0.0,1.0
1999-09-23,65.13,67.88,64.88,67.75,1039048,11.5683345665031,12.056787200587,11.5239297815864,12.0336967124303,5849865.06492925,0.0,1.0
1999-09-24,65.0,65.31,63.44,64.0,1059740,11.5452440783464,11.6003060116431,11.2681582204661,11.3676249386796,5966361.51930241,0.0,1.0
1999-09-27,66.94,67.38,66.13,66.13,260779,11.8898252093001,11.9679776307536,11.74595370617,11.74595370617,1468192.00053048,0.0,1.0
1999-09-28,66.5,67.0,66.25,66.75,109437,11.8116727878467,11.9004823576802,11.76726800293,11.8560775727634,616132.924668219,0.0,1.0
1999-09-29,68.56,68.88,67.19,67.5,766061,12.1775682155605,12.2344063402539,11.9342299942169,11.9892919275136,4312941.7327253,0.0,1.0
1999-09-30,67.06,68.38,66.25,67.75,1120909,11.9111395060602,12.1455967704204,11.76726800293,12.0336967124303,6310744.4507518,0.0,1.0
1999-10-01,67.19,67.88,65.63,65.75,412468,11.9342299942169,12.056787200587,11.6571441363365,11.6784584330966,2322204.69468324,0.0,1.0
1999-10-04,67.19,67.25,66.5,67.0,257662,11.9342299942169,11.9448871425969,11.8116727878467,11.9004823576802,1450643.21605912,0.0,1.0
1999-10-05,69.75,71.31,67.94,68.19,1416320,12.388934991764,12.6660208496444,12.067444348967,12.1118491338837,7973915.43870988,0.0,1.0
1999-10-06,71.5,71.56,69.88,70.44,671169,12.6997684861811,12.7104256345611,12.4120254799207,12.5114921981342,3778697.50556614,0.0,1.0
1999-10-07,70.81,72.38,70.5,72.25,531126,12.5772112798109,12.8560733290879,12.5221493465142,12.8329828409312,2990252.06965955,0.0,1.0
1999-10-08,70.81,71.06,69.13,70.25,681991,12.5772112798109,12.6216160647276,12.2788111251706,12.4777445615975,3839625.62412532,0.0,1.0
1999-10-11,72.63,72.88,71.06,71.06,354632,12.9004781140046,12.9448828989213,12.6216160647276,12.6216160647276,1996586.63286585,0.0,1.0
1999-10-12,72.25,74.63,71.88,74.0,776320,12.8329828409312,13.2557163933384,12.7672637592545,13.1438163353482,4370700.14783328,0.0,1.0
1999-10-13,70.38,70.75,69.75,70.0,550996,12.5008350497542,12.5665541314309,12.388934991764,12.4333397766808,3102120.64439347,0.0,1.0
1999-10-14,68.25,69.25,68.0,68.75,1324892,12.1225062822637,12.3001254219306,12.078101497347,12.2113158520972,7459173.61431259,0.0,1.0
1999-10-15,67.0,67.63,66.25,66.75,629827,11.9004823576802,12.0123824156703,11.76726800293,11.8560775727634,3545941.0578233,0.0,1.0
1999-10-18,64.63,66.44,62.88,66.44,528918,11.4795249966697,11.8010156394667,11.1686915022527,11.8010156394667,2977820.97690602,0.0,1.0
1999-10-19,64.63,67.0,63.88,66.63,916926,11.4795249966697,11.9004823576802,11.3463106419195,11.8347632760034,5162315.28719107,0.0,1.0
1999-10-20,66.63,67.0,64.69,66.75,1087316,11.8347632760034,11.9004823576802,11.4901821450497,11.8560775727634,6121615.05814805,0.0,1.0
1999-10-21,66.5,66.5,64.5,64.75,289048,11.8116727878467,11.8116727878467,11.456434508513,11.5008392934297,1627347.14593327,0.0,1.0
1999-10-22,68.25,68.63,66.75,66.75,124545,12.1225062822637,12.1900015553371,11.8560775727634,11.8560775727634,701191.325628475,0.0,1.0
1999-10-25,68.13,68.81,67.25,67.38,136797,12.1011919855037,12.2219730004772,11.9448871425969,11.9679776307536,770170.378353192,0.0,1.0
1999-10-26,69.0,69.88,68.56,69.0,442338,12.2557206370139,12.4120254799207,12.1775682155605,12.2557206370139,2490373.50833712,0.0,1.0
1999-10-27,66.94,68.75,66.63,68.75,560909,11.8898252093001,12.2113158520972,11.8347632760034,12.2113158520972,3157931.07123483,0.0,1.0
1999-10-28,68.75,69.5,67.63,67.75,400779,12.2113158520972,12.3445302068473,12.0123824156703,12.0336967124303,2256395.34540972,0.0,1.0
1999-10-29,72.63,73.25,69.56,69.63,1091255,12.9004781140046,13.0106019805981,12.3551873552273,12.367620695004,6143791.72225862,0.0,1.0
1999-11-01,72.0,73.13,72.0,72.38,592208,12.7885780560145,12.9892876838381,12.7885780560145,12.8560733290879,3334145.18903036,0.0,1.0
1999-11-02,73.5,74.25,71.56,71.56,1156104,13.0550067655148,13.1882211202649,12.7104256345611,12.7104256345611,6508893.14163057,0.0,1.0
1999-11-03,77.5,77.75,75.13,75.31,656364,13.7654833241823,13.809888109099,13.3445259631718,13.3764974083118,3695345.00184516,0.0,1.0
1999-11-04,79.0,79.63,78.0,79.63,713160,14.0319120336826,14.1438120916727,13.8542928940157,14.1438120916727,4015107.83881489,0.0,1.0
1999-11-05,81.13,82.88,80.25,80.25,514848,14.410240801173,14.72107429559,14.2539359582662,14.2539359582662,2898606.54074566,0.0,1.0
1999-11-08,80.25,81.13,79.75,80.06,270476,14.2539359582662,14.410240801173,14.1651263884327,14.2201883217295,1522786.34221114,0.0,1.0
1999-11-09,80.13,80.94,78.13,80.75,518442,14.2326216615061,14.3764931646363,13.8773833821724,14.3427455280996,2918840.84661349,0.0,1.0
1999-11-10,78.75,79.63,78.0,78.0,498009,13.9875072487659,14.1438120916727,13.8542928940157,13.8542928940157,2803802.56842835,0.0,1.0
1999-11-11,82.25,82.5,81.13,81.31,521775,14.6091742375999,14.6535790225166,14.410240801173,14.442212246313,2937605.7162455,0.0,1.0
1999-11-12,83.0,83.63,80.5,83.5,655325,14.74238859235,14.8542886503402,14.2983407431829,14.8311981621835,3689495.4070214,0.0,1.0
1999-11-15,82.69,86.0,82.5,85.56,452035,14.6873266590533,15.2752460113506,14.6535790225166,15.1970935898972,2544967.8500178,0.0,1.0
1999-11-16,85.75,86.25,84.69,85.5,667100,15.2308412264339,15.3196507962674,15.042564938387,15.1864364415172,3755788.93834963,0.0,1.0
1999-11-17,86.5,88.25,86.38,87.5,1004416,15.3640555811841,15.6748890756011,15.3427412844241,15.5416747208509,5654886.07750168,0.0,1.0
1999-11-18,86.81,87.25,86.19,86.38,1500000,15.4191175144808,15.4972699359342,15.3089936478874,15.3427412844241,8445035.83799197,0.0,1.0
1999-11-19,85.94,86.63,84.94,85.16,582727,15.2645888629706,15.3871460693408,15.0869697233038,15.1260459340305,3280766.93251037,0.0,1.0
1999-11-22,83.38,84.0,82.69,83.88,445455,14.8098838654235,14.9200077320169,14.6873266590533,14.8986934352569,2507922.29280847,0.0,1.0
1999-11-23,82.75,85.38,82.5,85.38,318701,14.6979838074333,15.1651221447572,14.6535790225166,15.1651221447572,1794294.24440259,0.0,1.0
1999-11-24,83.44,83.44,82.5,83.0,166320,14.8205410138035,14.8205410138035,14.6535790225166,14.74238859235,936385.573716547,0.0,1.0
1999-11-26,89.5,89.63,88.0,88.38,327835,15.8969130001847,15.9200034883414,15.6304842906844,15.6979795637578,1845718.88263206,0.0,1.0
1999-11-29,91.69,93.88,91.25,92.13,907792,16.2858989160551,16.6748848319256,16.2077464946017,16.3640513375085,5110890.64896161,0.0,1.0
1999-11-30,93.63,97.31,92.13,93.38,2495108,16.6304800470088,17.2841184809829,16.3640513375085,16.5860752620921,14047517.653107,0.0,1.0
1999-12-01,96.81,97.38,95.13,96.5,600173,17.1953089111495,17.2965518207596,16.8969087565092,17.1402469778528,3378988.3293301,0.0,1.0
1999-12-02,97.69,98.56,96.5,98.19,300952,17.3516137540563,17.5061424055665,17.1402469778528,17.4404233238898,1694366.95034357,0.0,1.0
1999-12-03,99.5,100.5,98.38,98.5,461385,17.6731043968534,17.8507235365202,17.4741709604265,17.4954852571865,2597608.57340794,0.0,1.0
1999-12-06,100.2,100.5,99.0,99.63,361558,17.7974377946202,17.8507235365202,17.5842948270199,17.6961948850101,2035580.1783418,0.0,1.0
1999-12-07,106.5,106.5,104.0,105.1,1081645,18.9164383745214,18.9164383745214,18.4723905253543,18.6677715789878,6089687.19265656,0.0,1.0
1999-12-08,106.0,107.3,105.7,106.8,946364,18.827628804688,19.0585336862549,18.7743430627879,18.9697241164215,5328051.93052362,0.0,1.0
1999-12-09,103.3,109.6,102.4,109.6,1462944,18.3480571275875,19.4670577074887,18.1881999018873,19.4670577074887,8236409.67265019,0.0,1.0
1999-12-10,96.75,102.1,95.38,102.0,1353636,17.1846517627695,18.1349141599872,16.9413135414259,18.1171522460205,7621003.02106405,0.0,1.0
1999-12-13,96.0,97.88,94.75,96.13,731991,17.0514374080193,17.385361390593,16.8294134834357,17.074527896176,4121126.81872506,0.0,1.0
1999-12-14,96.88,101.1,96.5,101.0,920952,17.2077422509262,17.9572950203204,17.1402469778528,17.9395331063537,5184981.76338024,0.0,1.0
1999-12-15,93.38,94.38,90.75,94.38,1582900,16.5860752620921,16.763694401759,16.1189369247683,16.763694401759,8911764.81863834,0.0,1.0
1999-12-16,96.0,97.63,96.0,97.0,346320,17.0514374080193,17.3409566056763,17.0514374080193,17.2290565476862,1949789.87427559,0.0,1.0
1999-12-17,97.31,101.3,97.25,100.5,495931,17.2841184809829,17.9928188482537,17.2734613326029,17.8507235365202,2792103.3787808,0.0,1.0
1999-12-20,103.8,105.5,102.0,102.0,627186,18.4368666974209,18.7388192348546,18.1171522460205,18.1171522460205,3531072.16472455,0.0,1.0
1999-12-21,110.7,111.5,106.0,106.4,719177,19.6624387611223,19.8045340728558,18.827628804688,18.8986764605548,4048983.69257303,0.0,1.0
1999-12-22,112.0,114.9,111.8,113.8,549697,19.8933436426892,20.4084391477231,19.8578198147558,20.2130580940896,3094807.24335778,0.0,1.0
1999-12-23,112.2,113.6,110.6,111.5,178701,19.9288674706226,20.1775342661562,19.6446768471556,19.8045340728558,1006090.89952333,0.0,1.0
1999-12-27,109.8,111.3,107.6,111.3,410606,19.5025815354221,19.7690102449224,19.111819428155,19.7690102449224,2311721.59019635,0.0,1.0
1999-12-28,108.0,110.5,106.3,108.2,280173,19.1828670840217,19.6269149331889,18.8809145465881,19.2183909119551,1577380.68389182,0.0,1.0
1999-12-29,108.5,109.0,107.8,107.8,55498,19.2716766538552,19.3604862236886,19.1473432560884,19.1473432560884,312455.065957918,0.0,1.0
1999-12-30,108.0,111.5,107.0,110.4,149004,19.1828670840217,19.8045340728558,19.0052479443549,19.6091530192222,838896.080002771,0.0,1.0
1999-12-31,113.8,113.8,107.0,107.5,107229,20.2130580940896,20.2130580940896,19.0052479443549,19.0940575141883,603701.831914693,0.0,1.0
2000-01-03,116.4,117.0,116.4,117.0,485541,20.6748678572234,20.7814393410236,20.6748678572234,20.7814393410236,2733607.43054297,0.0,1.0
2000-01-04,108.6,113.5,108.3,111.9,419394,19.2894385678219,20.1597723521895,19.2361528259218,19.8755817287225,2361198.2401592,0.0,1.0
2000-01-05,104.9,105.3,100.7,104.8,631212,18.6322477510545,18.7032954069212,17.8862473644536,18.6144858370878,3553738.64091371,0.0,1.0
2000-01-06,99.13,100.3,93.94,98.0,1522857,17.6073853151766,17.8151997085869,16.6855419803056,17.4066756873531,8573721.2940913,0.0,1.0
2000-01-07,101.4,101.5,97.75,98.31,706147,18.0105807622204,18.0283426761871,17.3622709024363,17.4617376206498,3975624.48126034,0.0,1.0
2000-01-10,111.0,111.1,107.0,107.0,580866,19.7157245030223,19.733486416989,19.0052479443549,19.0052479443549,3270289.45804737,0.0,1.0
2000-01-11,107.4,112.5,106.1,108.3,474199,19.0762956002216,19.9821532125226,18.8453907186547,19.2361528259218,2669751.69955997,0.0,1.0
2000-01-12,109.4,110.1,107.1,109.0,337186,19.4315338795554,19.5558672773222,19.0230098583216,19.3604862236886,1898365.2360461,0.0,1.0
2000-01-13,114.2,114.5,108.8,111.0,794329,20.2841057499563,20.3373914918564,19.3249623957552,19.7157245030223,4472091.24810422,0.0,1.0
2000-01-14,125.1,129.0,120.0,120.1,2275541,22.2201543723252,22.912869017026,21.3142967600242,21.3320586739908,12811350.1972134,0.0,1.0
2000-01-18,126.8,128.3,122.3,122.8,790996,22.5221069097589,22.7885356192592,21.722820781258,21.8116303510914,4453326.37847219,0.0,1.0
2000-01-19,129.0,129.8,122.4,123.6,857143,22.912869017026,23.0549643287595,21.7405826952246,21.9537256628249,4825735.56885596,0.0,1.0
2000-01-20,141.5,143.3,135.5,141.1,1490303,25.1331082628618,25.4528227142622,24.0673934248606,25.0620606069951,8390441.4963113,0.0,1.0
2000-01-21,139.0,144.0,138.5,143.4,1370476,24.6890604136946,25.577156112029,24.6002508438612,25.4705846282289,7715812.62340526,0.0,1.0
2000-01-24,130.5,140.3,129.9,139.3,796970,23.1792977265263,24.9199652952616,23.0727262427262,24.7423461555947,4486960.14120296,0.0,1.0
2000-01-25,133.3,133.3,127.0,131.5,743203,23.6766313175935,23.6766313175935,22.5576307376922,23.3569168661931,4184250.64660209,0.0,1.0
2000-01-26,122.9,128.3,121.6,128.0,836926,21.8293922650581,22.7885356192592,21.5984873834911,22.7352498773591,4711913.3758315,0.0,1.0
2000-01-27,122.3,125.8,120.5,121.3,990130,21.722820781258,22.344487770092,21.4031063298576,21.5452016415911,5574455.55618064,0.0,1.0
2000-01-28,117.4,124.5,117.3,122.5,712814,20.8524869968903,22.1135828885251,20.8347250829236,21.7583446091913,4013159.85054827,0.0,1.0
2000-01-31,122.9,123.0,115.9,116.7,853680,21.8293922650581,21.8471541790248,20.58605828739,20.7281535991235,4806238.79611798,0.0,1.0
2000-02-01,128.1,128.1,124.1,124.3,484502,22.7530117913258,22.7530117913258,22.0425352326583,22.0780590605917,2727757.83571919,0.0,1.0
2000-02-02,133.0,135.1,130.5,131.9,450216,23.6233455756934,23.9963457689939,23.1792977265263,23.4279645220599,2534726.83655826,0.0,1.0
2000-02-03,140.0,141.6,135.0,136.3,485628,24.8666795533615,25.1508701768285,23.9785838550272,24.2094887365941,2734097.24262158,0.0,1.0
2000-02-04,137.0,139.0,136.5,138.5,429524,24.3338221343609,24.6890604136946,24.2450125645275,24.6002508438612,2418230.38218511,0.0,1.0
2000-02-07,136.8,136.8,131.8,135.3,526061,24.2982983064275,24.2982983064275,23.4102026080932,24.0318695969272,2961735.9986466,0.0,1.0
2000-02-08,146.0,146.4,142.9,144.5,378615,25.9323943913627,26.0034420472295,25.3817750583954,25.6659656818624,2131611.49586755,0.0,1.0
2000-02-09,142.4,146.1,142.4,146.1,362597,25.292965488562,25.9501563053294,25.292965488562,25.9501563053294,2041429.77316558,0.0,1.0
2000-02-10,144.0,144.7,141.8,144.7,347446,25.577156112029,25.7014895097958,25.1863940047619,25.7014895097958,1956129.28117797,0.0,1.0
2000-02-11,134.3,142.8,134.3,142.0,434372,23.8542504572604,25.3640131444287,23.8542504572604,25.2219178326953,2445524.73801349,0.0,1.0
2000-02-14,133.8,136.8,132.5,135.0,317446,23.7654408874269,24.2982983064275,23.53453600586,23.9785838550272,1787228.56441813,0.0,1.0
2000-02-15,132.7,133.3,127.3,133.3,790173,23.5700598337934,23.6766313175935,22.6109164795923,23.6766313175935,4448692.86880908,0.0,1.0
2000-02-16,132.0,132.1,128.3,130.0,612857,23.4457264360266,23.4634883499933,22.7885356192592,23.0904881566928,3450399.55237616,0.0,1.0
2000-02-17,134.3,134.5,129.1,133.0,318701,23.8542504572604,23.8897742851937,22.9306309309927,23.6233455756934,1794294.24440258,0.0,1.0
2000-02-18,127.3,133.2,127.3,131.2,372294,22.6109164795923,23.6588694036268,22.6109164795923,23.3036311242931,2096024.11484625,0.0,1.0
2000-02-22,128.9,129.9,125.8,128.8,459567,22.8951071030593,23.0727262427262,22.344487770092,22.8773451890926,2587373.1899723,0.0,1.0
2000-02-23,135.1,135.5,131.5,133.4,505152,23.9963457689939,24.0673934248606,23.3569168661931,23.6943932315602,2844017.82908887,0.0,1.0
2000-02-24,130.1,134.8,129.3,134.8,508961,23.1082500706595,23.9430600270938,22.966154758926,23.9430600270938,2865462.59009349,0.0,1.0
2000-02-25,123.9,130.6,122.6,130.5,863377,22.0070114047249,23.197059640493,21.776106523158,23.1792977265263,4860833.13779867,0.0,1.0
2000-02-28,126.8,127.0,123.5,125.0,646104,22.5221069097589,22.5576307376922,21.9359637488582,22.2023924583585,3637580.9567133,0.0,1.0
2000-02-29,128.1,129.3,126.6,127.5,1347056,22.7530117913258,22.966154758926,22.4865830818255,22.6464403075257,7583957.46385473,0.0,1.0
2000-03-01,142.5,143.4,134.8,136.7,952468,25.3107274025287,25.4705846282289,23.9430600270938,24.2805363924609,5362417.59636035,0.0,1.0
2000-03-02,141.5,144.8,139.3,143.5,336147,25.1331082628618,25.7192514237625,24.7423461555947,25.4883465421956,1892515.64122232,0.0,1.0
2000-03-03,150.3,150.8,144.5,146.7,394892,26.6961566919303,26.7849662617637,25.6659656818624,26.0567277891295,2223251.39475754,0.0,1.0
2000-03-06,142.3,145.3,138.1,138.6,760173,25.2752035745953,25.8080609935959,24.5292031879945,24.6180127578279,4279792.15204925,0.0,1.0
2000-03-07,137.3,143.3,137.0,142.2,269091,24.387107876261,25.4528227142622,24.3338221343609,25.2574416606286,1514988.75912073,0.0,1.0
2000-03-08,132.8,137.9,130.3,137.6,563896,23.5878217477601,24.4936793600611,23.1437738985929,24.440393618161,3174747.95260021,0.0,1.0
2000-03-09,137.4,138.3,133.5,134.8,767446,24.4048697902277,24.5647270159278,23.7121551455269,23.9430600270938,4320739.31581571,0.0,1.0
2000-03-10,149.9,150.5,146.3,147.8,462424,26.6251090360635,26.7316805198636,25.9856801332628,26.2521088427631,2603458.16823173,0.0,1.0
2000-03-13,143.1,145.5,140.0,142.0,591515,25.4172988863288,25.8435848215293,24.8666795533615,25.2219178326953,3330243.58247321,0.0,1.0
2000-03-14,138.4,147.7,138.4,147.6,505281,24.5824889298945,26.2343469287964,24.5824889298945,26.2165850148297,2844744.10217095,0.0,1.0
2000-03-15,130.8,139.5,129.6,139.1,652121,23.2325834684263,24.7778699835281,23.0194405008261,24.7068223276613,3671456.81047144,0.0,1.0
2000-03-16,132.3,133.0,122.8,131.0,836104,23.4990121779266,23.6233455756934,21.8116303510914,23.2681072963597,4707285.4961923,0.0,1.0
2000-03-17,137.3,137.8,132.0,135.0,509437,24.387107876261,24.4759174460944,23.4457264360266,23.9785838550272,2868142.48146607,0.0,1.0
2000-03-20,136.5,141.1,134.9,140.0,447532,24.2450125645275,25.0620606069951,23.9608219410605,24.8666795533615,2519615.85243214,0.0,1.0
2000-03-21,129.5,131.5,123.9,127.6,510130,23.0016785868594,23.3569168661931,22.0070114047249,22.6642022214924,2872044.08802323,0.0,1.0
2000-03-22,132.3,132.3,125.6,126.9,646797,23.4990121779266,23.4990121779266,22.3089639421586,22.5398688237255,3641482.56327046,0.0,1.0
2000-03-23,134.5,137.5,130.3,130.9,878831,23.8897742851937,24.4226317041943,23.1437738985929,23.250345382393,4947839.52702555,0.0,1.0
2000-03-24,131.94,139.0,130.0,136.38,1134399,23.4350692876466,24.6890604136946,23.0904881566928,24.2236982677675,6386693.47305482,0.0,1.0
2000-03-27,136.9,138.2,133.4,136.3,403463,24.3160602203942,24.5469651019612,23.6943932315602,24.2094887365941,2271506.32953584,0.0,1.0
2000-03-28,135.4,138.8,134.9,138.1,445455,24.0496315108939,24.6535365857613,23.9608219410605,24.5292031879945,2507922.29280848,0.0,1.0
2000-03-29,116.5,132.0,116.0,131.5,2538874,20.6926297711901,23.4457264360266,20.6038202013567,23.3569168661931,14293921.278764,0.0,1.0
2000-03-30,110.3,118.4,106.6,115.0,1507749,19.5913911052555,21.0301061365572,18.9342002884881,20.4262010616898,8488662.89313105,0.0,1.0
2000-03-31,111.8,113.6,106.9,111.8,1090433,19.8578198147558,20.1775342661562,18.9874860303882,19.8578198147558,6139163.84261941,0.0,1.0
2000-04-03,100.0,109.4,97.5,108.9,1931991,17.7619139666868,19.4315338795554,17.3178661175196,19.3427243097219,10877155.4891186,0.0,1.0
2000-04-04,107.3,109.8,97.25,104.4,3634286,19.0585336862549,19.5025815354221,17.2734613326029,18.543438181221,20461117.0103417,0.0,1.0
2000-04-05,119.0,120.4,106.6,106.9,1183247,21.1366776203573,21.3853444158909,18.9342002884881,18.9874860303882,6661708.88013098,0.0,1.0
2000-04-06,130.8,134.9,120.5,121.8,1709307,23.2325834684263,23.9608219410605,21.4031063298576,21.6340112114245,9623439.2487537,0.0,1.0
2000-04-07,129.9,131.8,126.6,131.3,618874,23.0727262427262,23.4102026080932,22.4865830818255,23.3213930382598,3484275.40613428,0.0,1.0
2000-04-10,120.7,128.9,120.6,126.1,523377,21.438630157791,22.8951071030593,21.4208682438243,22.3977735119921,2946625.01452048,0.0,1.0
2000-04-11,117.3,122.8,116.3,117.8,775844,20.8347250829236,21.8116303510914,20.6571059432567,20.923534652757,4368020.25646069,0.0,1.0
2000-04-12,108.8,117.3,108.8,116.8,977403,19.3249623957552,20.8347250829236,19.3249623957552,20.7459155130902,5502802.24210725,0.0,1.0
2000-04-13,108.9,117.3,108.0,112.8,1460779,19.3427243097219,20.8347250829236,19.1828670840217,20.0354389544227,8224220.67092405,0.0,1.0
2000-04-14,96.94,109.0,95.63,108.6,1220996,17.2183993993062,19.3604862236886,16.9857183263426,19.2894385678219,6874236.65202988,0.0,1.0
2000-04-17,35.0,36.25,32.75,34.25,869134,18.6500096650211,19.3160814387719,17.4510804722698,18.2503666007707,1631081.72844829,0.0,3.0
2000-04-18,38.25,38.5,35.5,36.31,2099610,20.3817962767731,20.5150106315233,18.9164383745214,19.3480528839119,3940284.82129029,0.0,1.0
2000-04-19,37.56,39.25,37.0,39.25,964805,20.0141246576627,20.9146536957737,19.7157245030223,20.9146536957737,1810625.06703863,0.0,1.0
2000-04-20,37.38,38.0,36.44,37.38,286883,19.9182103222426,20.248581922023,19.417324348382,19.9182103222426,538386.048069032,0.0,1.0
2000-04-24,33.44,36.75,32.5,35.75,1640130,17.8187520913802,19.5825101482722,17.3178661175196,19.0496527292716,3077990.36199239,0.0,1.0
2000-04-25,37.0,37.13,34.56,35.88,1509610,19.7157245030223,19.7849959674924,18.4155524006609,19.1189241937417,2833046.78919802,0.0,1.0
2000-04-26,36.56,37.88,36.5,37.25,965974,19.4812672386621,20.1846390317429,19.449295793522,19.8489388577725,1812818.89968188,0.0,1.0
2000-04-27,37.69,38.13,33.88,35.0,1299481,20.0833961221328,20.317853386493,18.0532093557405,18.6500096650211,2438703.02573103,0.0,1.0
2000-04-28,40.0,40.44,37.88,38.56,1188312,21.3142967600242,21.5487540243844,20.1846390317429,20.5469820766633,2230074.98371464,0.0,1.0
2000-05-01,40.0,41.13,38.38,39.75,916104,21.3142967600242,21.9164256434948,20.4510677412432,21.181082405274,1719229.13585062,0.0,1.0
2000-05-02,39.75,42.0,39.73,41.13,1337143,21.181082405274,22.3800115980254,21.170425256894,21.9164256434948,2509382.34567113,0.0,1.0
2000-05-03,38.75,40.19,38.25,40.0,776753,20.6482249862734,21.4155396696343,20.3817962767731,21.3142967600242,1457712.64939284,0.0,1.0
2000-05-04,38.13,39.13,37.75,39.13,863377,20.317853386493,20.8507108054936,20.1153675672728,20.8507108054936,1620277.71259956,0.0,1.0
2000-05-05,39.69,40.13,38.0,38.38,630390,21.149110960134,21.3835682244942,20.248581922023,20.4510677412432,1183036.92042483,0.0,1.0
2000-05-08,35.38,38.94,35.28,38.5,2699091,18.8524954842414,20.7494678958835,18.7992097423413,20.5150106315233,5065315.6055559,0.0,1.0
2000-05-09,34.25,36.13,33.06,36.06,2545195,18.2503666007707,19.2521385484918,17.61626627216,19.2148385291618,4776502.8865951,0.0,1.0
2000-05-10,32.31,34.94,32.25,34.94,2301429,17.2166232079095,18.6180382198811,17.1846517627695,18.6180382198811,4319033.41857645,0.0,1.0
2000-05-11,32.94,35.25,32.25,34.5,3707403,17.5523233818799,18.7832240197713,17.1846517627695,18.3835809555208,6957589.15575087,0.0,1.0
2000-05-12,35.19,35.5,34.63,35.13,2440909,18.7512525746313,18.9164383745214,18.4528524199909,18.7192811294912,4580791.99606157,0.0,1.0
2000-05-15,37.0,37.06,34.88,35.75,1024545,19.7157245030223,19.7476959481624,18.5860667747411,19.0496527292716,1922737.60947455,0.0,1.0
2000-05-16,38.5,39.38,37.63,37.88,1299740,20.5150106315233,20.9839251602438,20.0514246769927,20.1846390317429,2439189.08446037,0.0,1.0
2000-05-17,37.88,38.06,37.0,37.69,982857,20.1846390317429,20.280553367163,19.7157245030223,20.0833961221328,1844502.79747139,0.0,1.0
2000-05-18,38.38,39.0,38.13,38.16,1247532,20.4510677412432,20.7814393410236,20.317853386493,20.333839109063,2341211.65534262,0.0,1.0
2000-05-19,35.38,37.25,34.75,37.25,1330779,18.8524954842414,19.8489388577725,18.516795310271,19.8489388577725,2497439.18832158,0.0,1.0
2000-05-22,32.75,35.31,31.0,34.0,2638831,17.4510804722698,18.8151954649113,16.5185799890187,18.1171522460205,4952227.19231203,0.0,1.0
2000-05-23,32.13,34.38,32.13,33.81,1844286,17.1207088724894,18.3196380652408,17.1207088724894,18.0159093364104,3461124.74789041,0.0,1.0
2000-05-24,33.19,33.19,30.31,32.84,2932987,17.68553773663,17.68553773663,16.1509083699083,17.4990376399798,5504262.29496991,0.0,1.0
2000-05-25,32.88,35.63,32.63,33.75,1492208,17.5203519367399,18.9857098389915,17.3871375819897,17.9839378912704,2800388.89727517,0.0,1.0
2000-05-26,35.56,36.25,34.38,34.63,1426364,18.9484098196615,19.3160814387719,18.3196380652408,18.4528524199909,2676821.13289368,0.0,1.0
2000-05-30,36.44,37.06,35.44,35.88,1081688,19.417324348382,19.7476959481624,18.8844669293814,19.1189241937417,2029976.42789463,0.0,1.0
2000-05-31,35.13,37.25,35.13,36.25,1033377,18.7192811294912,19.8489388577725,18.7192811294912,19.3160814387719,1939312.39981258,0.0,1.0
2000-06-01,39.88,40.0,36.25,36.59,2332987,21.2503538697441,21.3142967600242,19.3160814387719,19.4972529612321,4378257.51657097,0.0,1.0
2000-06-02,42.94,43.13,41.0,41.0,2232597,22.8808975718859,22.982140481496,21.8471541790248,21.8471541790248,4189858.15039853,0.0,1.0
2000-06-05,41.19,41.88,40.06,40.81,1001688,21.9483970886349,22.3160687077453,21.3462682051642,21.7459112694146,1879842.45744144,0.0,1.0
2000-06-06,40.06,42.0,39.75,41.56,1421818,21.3462682051642,22.3800115980254,21.181082405274,22.1455543336651,2668289.77002268,0.0,1.0
2000-06-07,38.38,38.88,36.75,37.06,1958312,20.4510677412432,20.7174964507435,19.5825101482722,19.7476959481624,3675114.4493266,0.0,1.0
2000-06-08,40.0,41.25,39.38,41.0,977532,21.3142967600242,21.9803685337749,20.9839251602438,21.8471541790248,1834509.5050631,0.0,1.0
2000-06-09,42.81,42.81,41.5,41.75,1037143,22.8116261074159,22.8116261074159,22.1135828885251,22.2467972432752,1946379.95647166,0.0,1.0
2000-06-12,40.94,42.81,40.5,42.25,1334416,21.8151827338847,22.8116261074159,21.5807254695245,22.5132259527755,2504264.65395331,0.0,1.0
2000-06-13,41.13,41.25,40.25,40.75,635325,21.9164256434948,21.9803685337749,21.4475111147743,21.7139398242746,1192298.30972717,0.0,1.0
2000-06-14,39.88,41.63,39.5,41.63,1030390,21.2503538697441,22.1828543529951,21.0478680505239,22.1828543529951,1933706.77269079,0.0,1.0
2000-06-15,38.88,39.75,37.88,38.75,1546234,20.7174964507435,21.181082405274,20.1846390317429,20.6482249862734,2901778.12087148,0.0,1.0
2000-06-16,39.88,40.25,39.31,39.81,9385844,21.2503538697441,21.4475111147743,20.9466251409137,21.213053850414,17614175.3221782,0.0,1.0
2000-06-19,40.69,40.75,38.88,39.88,2665195,21.6819683791346,21.7139398242746,20.7174964507435,21.2503538697441,5001703.84227488,0.0,1.0
2000-06-20,43.0,43.38,42.13,42.19,2454286,22.912869017026,23.1153548362462,22.4492830624954,22.4812545076355,4605896.27259598,0.0,1.0
2000-06-21,44.0,44.56,43.13,43.88,3072727,23.4457264360266,23.7441265906669,22.982140481496,23.3817835457465,5766508.807859,0.0,1.0
2000-06-22,43.63,45.38,43.5,45.06,2139870,23.2485691909964,24.1810696742474,23.1792977265263,24.0105553001672,4015839.74192085,0.0,1.0
2000-06-23,43.25,45.25,42.81,44.75,741039,23.0460833717761,24.1117982097773,22.8116261074159,23.845369500277,1390689.09163327,0.0,1.0
2000-06-26,43.0,43.5,42.81,43.44,920390,22.912869017026,23.1792977265263,22.8116261074159,23.1473262813862,1727272.56331765,0.0,1.0
2000-06-27,44.25,45.38,43.88,44.94,2511169,23.5789407907767,24.1810696742474,23.3817835457465,23.9466124098871,4712647.1556121,0.0,1.0
2000-06-28,44.81,45.63,44.63,44.97,1873896,23.8773409454171,24.3142840289976,23.781426609997,23.9625981324572,3516693.08370439,0.0,1.0
2000-06-29,42.56,43.5,40.88,43.38,3107013,22.6784117526657,23.1792977265263,21.7832112887447,23.1153548362462,5830852.47424598,0.0,1.0
2000-06-30,44.13,44.13,43.31,43.63,1186364,23.5149979004967,23.5149979004967,23.0780548169162,23.2485691909964,2226419.22153411,0.0,1.0
2000-07-03,42.56,42.75,42.0,42.25,602987,22.6784117526657,22.7796546622758,22.3800115980254,22.5132259527755,1131610.40552072,0.0,1.0
2000-07-05,38.69,40.75,38.5,40.75,2137143,20.6162535411334,21.7139398242746,20.5150106315233,21.7139398242746,4010722.05020303,0.0,1.0
2000-07-06,40.38,40.88,39.81,40.63,3275455,21.5167825792444,21.7832112887447,21.213053850414,21.6499969339945,6146963.30238443,0.0,1.0
2000-07-07,42.44,42.63,41.69,42.25,1905974,22.6144688623856,22.7157117719957,22.2148257981352,22.5132259527755,3576893.05250687,0.0,1.0
2000-07-10,43.44,44.31,42.5,43.25,1084935,23.1473262813862,23.6109122359168,22.6464403075257,23.0460833717761,2036069.99042041,0.0,1.0
2000-07-11,43.0,44.5,42.38,43.44,3215844,22.912869017026,23.7121551455269,22.5824974172456,23.1473262813862,6035092.85097586,0.0,1.0
2000-07-12,44.13,44.38,42.75,43.86,877273,23.5149979004967,23.6482122552468,22.7796546622758,23.3711263973665,1646355.98326727,0.0,1.0
2000-07-13,44.0,44.5,43.63,44.5,1807273,23.4457264360266,23.7121551455269,23.2485691909964,23.7121551455269,3391663.38978561,0.0,1.0
2000-07-14,45.88,46.13,45.25,45.75,1447792,24.4474983837477,24.5807127384979,24.1117982097773,24.3782269192776,2717034.51687957,0.0,1.0
2000-07-17,47.0,47.5,46.19,46.75,1741299,25.0442986930284,25.3107274025287,24.6126841836379,24.9110843382782,3267851.65770212,0.0,1.0
2000-07-18,44.69,45.63,44.5,45.5,806883,23.813398055137,24.3142840289976,23.7121551455269,24.2450125645275,1514256.85601477,0.0,1.0
2000-07-19,43.25,44.0,42.75,43.0,883766,23.0460833717761,23.4457264360266,22.7796546622758,22.912869017026,1658541.23164418,0.0,1.0
2000-07-20,44.25,44.44,42.63,42.69,2374286,23.5789407907767,23.6801837003868,22.7157117719957,22.7476832171358,4455762.3021428,0.0,1.0
2000-07-21,44.0,44.66,43.69,44.5,3467143,23.4457264360266,23.797412332567,23.2805406361364,23.7121551455269,6506699.30898732,0.0,1.0
2000-07-24,41.88,43.31,41.25,43.31,967792,22.3160687077453,23.0780548169162,21.9803685337749,23.0780548169162,1816230.69416043,0.0,1.0
2000-07-25,43.38,44.0,42.75,43.78,492597,23.1153548362462,23.4457264360266,22.7796546622758,23.3284978038464,924444.293041628,0.0,1.0
2000-07-26,42.38,43.5,41.88,43.41,1081558,22.5824974172456,23.1792977265263,22.3160687077453,23.1313405588162,2029732.46019265,0.0,1.0
2000-07-27,39.0,41.31,38.75,41.31,1565714,20.7814393410236,22.012339978915,20.6482249862734,22.012339978915,2938335.74267683,0.0,1.0
2000-07-28,36.94,39.25,36.75,39.25,2625325,19.6837530578823,20.9146536957737,19.5825101482722,20.9146536957737,4926880.82475028,0.0,1.0
2000-07-31,39.75,40.36,37.75,38.44,1643377,21.181082405274,21.5061254308644,20.1153675672728,20.4830391863832,3084083.92451816,0.0,1.0
2000-08-01,38.3,40.0,38.06,39.75,1128312,20.4084391477231,21.3142967600242,20.280553367163,21.181082405274,2117474.50587476,0.0,1.0
2000-08-02,37.63,38.25,37.19,37.25,1017403,20.0514246769927,20.3817962767731,19.8169674126325,19.8489388577725,1909334.39926234,0.0,1.0
2000-08-03,34.0,34.38,32.06,32.53,8041429,18.1171522460205,18.3196380652408,17.0834088531594,17.3338518400896,15091145.7985929,0.0,1.0
2000-08-04,34.06,35.75,33.94,35.44,3007403,18.1491236911606,19.0496527292716,18.0851808008805,18.8844669293814,5643916.91428545,0.0,1.0
2000-08-07,33.81,34.13,33.63,33.88,2337013,18.0159093364104,18.1864237104906,17.9199950009903,18.0532093557405,4385813.00863403,0.0,1.0
2000-08-08,33.0,33.5,32.38,33.31,1209091,17.5842948270199,17.8507235365202,17.2539232272396,17.7494806269101,2269070.40586524,0.0,1.0
2000-08-09,33.81,35.44,33.75,35.44,2979740,18.0159093364104,18.8844669293814,17.9839378912704,18.8844669293814,5592002.46397738,0.0,1.0
2000-08-10,33.88,34.81,33.5,34.78,3848312,18.0532093557405,18.548766755411,17.8507235365202,18.532781032841,7222029.50128321,0.0,1.0
2000-08-11,34.63,34.75,33.63,34.19,1964026,18.4528524199909,18.516795310271,17.9199950009903,18.2183951556306,3685837.76816623,0.0,1.0
2000-08-14,35.88,36.25,35.06,35.75,3785844,19.1189241937417,19.3160814387719,18.6819811101612,19.0496527292716,7104797.39045484,0.0,1.0
2000-08-15,36.69,36.88,36.0,36.44,1699610,19.5505387031322,19.6517816127423,19.1828670840217,19.417324348382,3189614.96902433,0.0,1.0
2000-08-16,37.61,37.88,37.06,37.56,878571,20.0407675286127,20.1846390317429,19.7476959481624,20.0141246576627,1648791.90693788,0.0,1.0
2000-08-17,39.31,39.38,38.38,38.69,1036104,20.9466251409137,20.9839251602438,20.4510677412432,20.6162535411334,1944430.09153041,0.0,1.0
2000-08-18,40.5,41.0,40.0,40.69,1569481,21.5807254695245,21.8471541790248,21.3142967600242,21.6819683791346,2945405.17601054,0.0,1.0
2000-08-21,39.5,40.13,39.19,39.75,1261688,21.0478680505239,21.3835682244942,20.8826822506337,21.181082405274,2367777.86141431,0.0,1.0
2000-08-22,40.56,40.81,40.06,40.06,566364,21.6126969146645,21.7459112694146,21.3462682051642,21.3462682051642,1062880.95052188,0.0,1.0
2000-08-23,40.56,40.81,38.56,38.75,801169,21.6126969146645,21.7459112694146,20.5469820766633,20.6482249862734,1503533.53717515,0.0,1.0
2000-08-24,41.06,41.5,40.75,41.38,1569221,21.8791256241648,22.1135828885251,21.7139398242746,22.049639998245,2944917.24060657,0.0,1.0
2000-08-25,39.56,40.69,39.06,40.64,1008961,21.0798394956639,21.6819683791346,20.8134107861636,21.6553255081845,1893491.51203027,0.0,1.0
2000-08-28,39.5,39.63,39.25,39.63,625325,21.0478680505239,21.1171395149939,20.9146536957737,21.1171395149939,1173531.56342051,0.0,1.0
2000-08-29,38.81,38.94,38.63,38.94,966364,20.6801964314134,20.7494678958835,20.5842820959933,20.7494678958835,1813550.80278784,0.0,1.0
2000-08-30,37.81,38.94,37.63,38.94,1457662,20.1473390124128,20.7494678958835,20.0514246769927,20.7494678958835,2735557.29548424,0.0,1.0
2000-08-31,38.13,38.25,37.81,37.94,2890000,20.317853386493,20.3817962767731,20.1473390124128,20.2166104768829,5423589.68262151,0.0,1.0
2000-09-01,40.94,41.5,40.08,40.63,1324675,21.8151827338847,22.1135828885251,21.3569253535442,21.6499969339945,2485983.966376,0.0,1.0
2000-09-05,41.19,43.0,40.88,42.94,2572208,21.9483970886349,22.912869017026,21.7832112887447,22.8808975718859,4827197.49839325,0.0,1.0
2000-09-06,38.06,39.63,37.88,39.63,1364416,20.280553367163,21.1171395149939,20.1846390317429,21.1171395149939,2560564.89287325,0.0,1.0
2000-09-07,39.38,39.69,37.36,37.81,662987,20.9839251602438,21.149110960134,19.9075531738626,20.1473390124128,1244210.88336062,0.0,1.0
2000-09-08,37.25,38.81,37.06,38.81,483117,19.8489388577725,20.6801964314134,19.7476959481624,20.6801964314134,906653.417542925,0.0,1.0
2000-09-11,36.38,37.44,36.31,36.75,816494,19.385352903242,19.9501817673826,19.3480528839119,19.5825101482722,1532293.57589009,0.0,1.0
2000-09-12,35.88,37.5,35.88,36.56,590390,19.1189241937417,19.9821532125226,19.1189241937417,19.4812672386621,1107969.93519824,0.0,1.0
2000-09-13,35.94,36.38,34.5,34.63,734675,19.1508956388817,19.385352903242,18.3835809555208,18.4528524199909,1378745.93428372,0.0,1.0
2000-09-14,36.63,37.75,36.44,37.69,786494,19.5185672579921,20.1153675672728,19.417324348382,20.0833961221328,1475993.33697015,0.0,1.0
2000-09-15,35.0,36.69,34.63,36.5,869221,18.6500096650211,19.5505387031322,18.4528524199909,19.449295793522,1631244.99914116,0.0,1.0
2000-09-18,34.5,35.88,34.38,35.88,905584,18.3835809555208,19.1189241937417,18.3196380652408,19.1189241937417,1699486.51873603,0.0,1.0
2000-09-19,35.31,35.63,34.0,34.53,1394026,18.8151954649113,18.9857098389915,18.1171522460205,18.3995666780909,2616133.22868724,0.0,1.0
2000-09-20,34.69,34.94,33.44,34.88,1191299,18.4848238651309,18.6180382198811,17.8187520913802,18.5860667747411,2235680.61083645,0.0,1.0
2000-09-21,34.19,34.44,33.38,33.94,1167013,18.2183951556306,18.3516095103808,17.7867806462402,18.0851808008805,2190103.69075612,0.0,1.0
2000-09-22,32.63,33.75,32.0,32.63,4010000,17.3871375819897,17.9839378912704,17.0514374080193,17.3871375819897,7525465.26896618,0.0,1.0
2000-09-25,32.38,34.44,32.25,34.41,1700000,17.2539232272396,18.3516095103808,17.1846517627695,18.3356237878108,3190346.87213029,0.0,1.0
2000-09-26,31.81,32.5,31.5,32.41,2677013,16.9501944984092,17.3178661175196,16.785008698519,17.2699089498096,5023882.38306009,0.0,1.0
2000-09-27,32.56,33.13,31.88,32.88,1968571,17.3498375626597,17.65356629149,16.9874945177393,17.5203519367399,3694367.25436259,0.0,1.0
2000-09-28,33.81,34.13,31.75,31.94,1952727,18.0159093364104,18.1864237104906,16.9182230532692,17.0194659628793,3664633.22151434,0.0,1.0
2000-09-29,32.31,33.38,32.13,33.13,1910390,17.2166232079095,17.7867806462402,17.1207088724894,17.65356629149,3585180.44767588,0.0,1.0
2000-10-02,29.88,31.63,29.25,30.69,10386753,15.921779679738,16.8542801629891,15.5860795057677,16.3533941891285,19492555.8500824,0.0,1.0
2000-10-03,30.94,31.63,30.75,31.25,5696753,16.4866085438787,16.8542801629891,16.3853656342686,16.6517943437689,10690951.832264,0.0,1.0
2000-10-04,32.31,32.5,31.31,31.97,4452987,17.2166232079095,17.3178661175196,16.6837657889089,17.0354516854493,8356807.73358052,0.0,1.0
2000-10-05,32.88,33.88,32.63,33.05,2852078,17.5203519367399,18.0532093557405,17.3871375819897,17.61093769797,5352422.42727742,0.0,1.0
2000-10-06,30.44,31.44,29.75,31.19,2550000,16.2201798343784,16.753037253379,15.852508215268,16.6198228986288,4785520.30819544,0.0,1.0
2000-10-09,30.13,30.5,28.88,29.88,1659221,16.0549940344882,16.2521512795184,15.3889222607374,15.921779679738,3113817.95736641,0.0,1.0
2000-10-10,27.5,29.56,27.13,29.44,3582468,14.6535790225166,15.7512653056579,14.4564217774864,15.6873224153778,6723126.81076876,0.0,1.0
2000-10-11,26.25,27.13,25.63,26.31,2116623,13.9875072487659,14.4564217774864,13.6571356489855,14.0194786939059,3972212.68678178,0.0,1.0
2000-10-12,25.5,27.13,25.06,27.06,1810000,13.5878641845154,14.4564217774864,13.3534069201551,14.4191217581563,3396781.08150343,0.0,1.0
2000-10-13,28.81,28.94,26.88,27.19,4289740,15.3516222414074,15.4208937058775,14.3232074227362,14.4883932226264,8050446.23014837,0.0,1.0
2000-10-16,27.44,29.69,27.38,29.38,3237662,14.6216075773766,15.8205367701279,14.5896361322365,15.6553509702377,6076038.13806771,0.0,1.0
2000-10-17,23.36,26.5,22.81,26.31,5749091,12.4475493078541,14.120721603516,12.1544777274038,14.0194786939059,10789173.2290838,0.0,1.0
2000-10-18,23.81,24.44,20.81,21.75,4546364,12.6873351464044,13.0230353203748,11.0887628894026,11.5896488632631,8532045.9805681,0.0,1.0
2000-10-19,26.44,26.75,25.25,25.69,2003506,14.088750158376,14.2539359582662,13.4546498297653,13.6891070941255,3759928.88258486,0.0,1.0
2000-10-20,27.0,27.63,25.75,25.88,2078571,14.3871503130163,14.7228504869867,13.7210785392656,13.7903500037356,3900801.46373573,0.0,1.0
2000-10-23,27.5,27.69,26.13,26.38,1709481,14.6535790225166,14.7548219321267,13.9235643584858,14.0567787132359,3208139.62430363,0.0,1.0
2000-10-24,27.06,28.38,26.75,28.25,2398182,14.4191217581563,15.1224935512371,14.2539359582662,15.0532220867671,4500607.31911718,0.0,1.0
2000-10-25,24.81,26.13,24.63,25.5,2377792,13.220192565405,13.9235643584858,13.1242782299849,13.5878641845154,4462341.9233979,0.0,1.0
2000-10-26,26.75,26.81,25.5,25.94,1980519,14.2539359582662,14.2859074034062,13.5878641845154,13.8223214488757,3716789.76284977,0.0,1.0
2000-10-27,26.75,28.25,26.56,27.88,2148052,14.2539359582662,15.0532220867671,14.152693048656,14.8560648417368,4031194.69374895,0.0,1.0
2000-10-30,26.31,26.69,25.25,26.69,2200130,14.0194786939059,14.2219645131261,13.4546498297653,14.2219645131261,4128928.15516472,0.0,1.0
2000-10-31,27.81,28.13,26.38,26.81,2464805,14.8187648224068,14.989279196487,14.0567787132359,14.2859074034062,4625637.01303595,0.0,1.0
2000-11-01,27.31,27.81,26.38,26.56,2443247,14.5523361129065,14.8187648224068,14.0567787132359,14.152693048656,4585179.66134808,0.0,1.0
2000-11-02,27.94,28.5,27.31,28.38,1718442,14.8880362868769,15.1864364415172,14.5523361129065,15.1224935512371,3224956.50566901,0.0,1.0
2000-11-03,29.0,29.44,28.69,29.41,1886623,15.4528651510175,15.6873224153778,15.2876793511273,15.6713366928078,3540577.52172887,0.0,1.0
2000-11-06,29.19,29.7,29.0,29.5,4442078,15.5541080606276,15.8258653443179,15.4528651510175,15.7192938605178,8336335.09003461,0.0,1.0
2000-11-07,27.38,28.25,27.38,28.08,2894545,14.5896361322365,15.0532220867671,14.5896361322365,14.962636325537,5432119.16881789,0.0,1.0
2000-11-08,25.88,26.88,25.88,26.86,1715455,13.7903500037356,14.3232074227362,13.7903500037356,14.3125502743562,3219350.87854723,0.0,1.0
2000-11-09,25.5,25.81,24.0,24.81,1343377,13.5878641845154,13.7530499844056,12.7885780560145,13.220192565405,2521081.5353187,0.0,1.0
2000-11-10,22.56,24.25,22.38,23.0,7814675,12.0212633726536,12.9217924107646,11.9253490372335,12.2557206370139,14665602.3193911,0.0,1.0
2000-11-13,23.31,24.25,21.69,22.06,2172208,12.4209064369041,12.9217924107646,11.5576774181231,11.7548346631533,4076527.64612729,0.0,1.0
2000-11-14,24.31,24.31,23.19,23.63,1656623,12.9537638559047,12.9537638559047,12.356963546624,12.5914208109843,3108942.35667594,0.0,1.0
2000-11-15,24.38,25.0,23.31,23.38,1830649,12.9910638752347,13.3214354750151,12.4209064369041,12.4582064562341,3435532.53595204,0.0,1.0
2000-11-16,22.44,23.13,22.25,22.25,1446234,11.9573204823736,12.324992101484,11.8560775727634,11.8560775727634,2714110.65780498,0.0,1.0
2000-11-17,22.13,22.5,21.75,21.88,1524026,11.7921346824834,11.9892919275136,11.5896488632631,11.6589203277332,2860100.93067367,0.0,1.0
2000-11-20,20.63,21.25,20.13,20.31,2230260,10.9928485539825,11.3232201537628,10.7264198444822,10.8223341799023,4185472.36178664,0.0,1.0
2000-11-21,20.31,20.88,19.5,20.34,2072987,10.8223341799023,11.1260629087326,10.3907196705118,10.8383199024723,3890322.11259809,0.0,1.0
2000-11-22,19.5,20.25,19.31,19.75,1204156,10.3907196705118,10.7903627347622,10.2894767609017,10.5239340252619,2259809.01656289,0.0,1.0
2000-11-24,21.5,21.63,20.94,21.13,466104,11.456434508513,11.5257059729831,11.1580343538726,11.2592772634828,874725.552051422,0.0,1.0
2000-11-27,21.75,23.25,21.75,22.88,1720390,11.5896488632631,12.388934991764,11.5896488632631,12.1917777467338,3228612.26784956,0.0,1.0
2000-11-28,20.31,21.38,20.25,21.0,2296753,10.8223341799023,11.3924916182329,10.7903627347622,11.1900057990127,4310258.08800344,0.0,1.0
2000-11-29,21.56,22.63,21.13,22.47,2560649,11.488405953653,12.0585633919837,11.2592772634828,11.9733062049436,4805505.0163374,0.0,1.0
2000-11-30,20.44,21.06,19.69,20.75,2871688,10.8916056443723,11.2219772441527,10.4919625801219,11.0567914442625,5389224.01678479,0.0,1.0
2000-12-01,21.0,22.25,20.75,21.56,2942597,11.1900057990127,11.8560775727634,11.0567914442625,11.488405953653,5522297.13817058,0.0,1.0
2000-12-04,20.5,21.19,20.38,20.97,2282597,10.9235770895124,11.2912487086228,10.8596341992323,11.1740200764427,4283691.88193176,0.0,1.0
2000-12-05,23.75,24.13,21.81,21.88,5031039,12.6553637012643,12.8578495204846,11.6216203084032,11.6589203277332,9441623.25718564,0.0,1.0
2000-12-06,23.88,25.75,23.81,25.31,4063636,12.7246351657344,13.7210785392656,12.6873351464044,13.4866212749053,7626122.58945653,0.0,1.0
2000-12-07,23.56,24.44,22.63,23.63,2394935,12.5541207916542,13.0230353203748,12.0585633919837,12.5914208109843,4494513.75659141,0.0,1.0
2000-12-08,25.56,25.63,24.81,25.16,5061558,13.6198356296554,13.6571356489855,13.220192565405,13.4066926620552,9498897.4902389,0.0,1.0
2000-12-11,27.44,27.56,26.13,26.56,2541558,14.6216075773766,14.6855504676566,13.9235643584858,14.152693048656,4769677.42096336,0.0,1.0
2000-12-12,26.13,27.31,26.13,27.13,1899740,13.9235643584858,14.5523361129065,13.9235643584858,14.4564217774864,3565193.8628593,0.0,1.0
2000-12-13,24.13,24.88,23.88,24.63,3333766,12.8578495204846,13.257492584735,12.7246351657344,13.1242782299849,6256394.07677312,0.0,1.0
2000-12-14,23.06,24.25,23.06,23.52,1422468,12.2876920821539,12.9217924107646,12.2876920821539,12.5328064948942,2669509.60853262,0.0,1.0
2000-12-15,22.38,23.0,22.13,22.75,758831,11.9253490372335,12.2557206370139,11.7921346824834,12.1225062822637,1424078.88666206,0.0,1.0
2000-12-18,21.44,22.5,21.44,22.0,1381169,11.4244630633729,11.9892919275136,11.4244630633729,11.7228632180133,2592004.82296079,0.0,1.0
2000-12-19,21.44,23.25,21.25,21.25,1073377,11.4244630633729,12.388934991764,11.3232201537628,11.3232201537628,2014379.38503919,0.0,1.0
2000-12-20,20.44,22.25,20.38,21.38,2937013,10.8916056443723,11.8560775727634,10.8596341992323,11.3924916182329,5511817.78703298,0.0,1.0
2000-12-21,21.81,23.0,21.19,21.44,1863247,11.6216203084032,12.2557206370139,11.2912487086228,11.4244630633729,3496708.37556244,0.0,1.0
2000-12-22,23.13,23.5,22.19,22.56,656883,12.324992101484,12.5221493465142,11.8241061276234,12.0212633726536,1232755.66141504,0.0,1.0
2000-12-26,23.38,23.44,22.75,23.0,360438,12.4582064562341,12.4901779013742,12.1225062822637,12.2557206370139,676424.850527589,0.0,1.0
2000-12-27,23.25,23.25,22.13,22.47,1147013,12.388934991764,12.388934991764,11.7921346824834,11.9733062049436,2152570.19814282,0.0,1.0
2000-12-28,23.13,23.13,22.13,22.13,827403,12.324992101484,12.324992101484,11.7921346824834,11.7921346824834,1552766.21943601,0.0,1.0
2000-12-29,22.56,23.03,22.25,23.0,743247,12.0212633726536,12.2717063595839,11.8560775727634,12.2557206370139,1394832.78921778,0.0,1.0
2001-01-02,20.75,22.13,20.56,22.13,1503117,11.0567914442625,11.7921346824834,10.9555485346524,11.7921346824834,2820861.54082111,0.0,1.0
2001-01-03,24.38,24.5,19.63,19.66,5222987,12.9910638752347,13.0550067655148,10.4599911349819,10.4759768575519,9801847.19919249,0.0,1.0
2001-01-04,24.13,25.25,23.5,23.53,3629221,12.8578495204846,13.4546498297653,12.5221493465142,12.5381350690842,6810866.97977621,0.0,1.0
2001-01-05,24.63,26.44,24.25,26.41,3793766,13.1242782299849,14.088750158376,12.9217924107646,14.072764435806,7119664.40687897,0.0,1.0
2001-01-08,23.94,24.38,23.25,24.22,4342208,12.7566066108745,12.9910638752347,12.388934991764,12.9058066881946,8148911.59467006,0.0,1.0
2001-01-09,25.13,25.19,24.25,24.47,2553247,13.3907069394852,13.4226783846252,12.9217924107646,13.0390210429448,4791613.87072121,0.0,1.0
2001-01-10,25.13,25.44,23.63,23.88,2072987,13.3907069394852,13.5558927393754,12.5914208109843,12.7246351657344,3890322.11259809,0.0,1.0
2001-01-11,27.63,27.75,24.88,24.94,4021818,14.7228504869867,14.7867933772668,13.257492584735,13.2894640298751,7547643.80975136,0.0,1.0
2001-01-12,27.44,28.25,27.13,27.97,3182987,14.6216075773766,15.0532220867671,14.4564217774864,14.9040220094469,5973430.95263611,0.0,1.0
2001-01-16,25.75,26.13,25.38,26.0,3529351,13.7210785392656,13.9235643584858,13.5239212942353,13.8542928940157,6623443.4844117,0.0,1.0
2001-01-17,28.13,28.13,27.38,27.69,5709610,14.989279196487,14.989279196487,14.5896361322365,14.7548219321267,10715080.2379905,0.0,1.0
2001-01-18,29.56,29.81,27.56,28.38,9422338,15.7512653056579,15.884479660408,14.6855504676566,15.1224935512371,17682662.6861496,0.0,1.0
2001-01-19,28.81,29.75,28.56,29.75,5485714,15.3516222414074,15.852508215268,15.2184078866572,15.852508215268,10294900.2948832,0.0,1.0
2001-01-22,28.13,28.31,27.0,27.03,1899221,14.989279196487,15.0851935319071,14.3871503130163,14.4031360355863,3564219.86872598,0.0,1.0
2001-01-23,28.56,28.75,27.25,27.69,2929481,15.2184078866572,15.3196507962674,14.5203646677665,14.7548219321267,5497682.6737148,0.0,1.0
2001-01-24,28.56,30.63,28.13,28.75,4232468,15.2184078866572,16.3214227439885,14.989279196487,15.3196507962674,7942965.32070095,0.0,1.0
2001-01-25,28.5,29.31,28.02,28.31,1916494,15.1864364415172,15.6180509509077,14.9306648803969,15.0851935319071,3596635.66962146,0.0,1.0
2001-01-26,27.88,28.13,27.06,27.38,1198052,14.8560648417368,14.989279196487,14.4191217581563,14.5896361322365,2248353.79461733,0.0,1.0
2001-01-29,27.81,27.88,27.0,27.19,1717403,14.8187648224068,14.8560648417368,14.3871503130163,14.4883932226264,3223006.64072776,0.0,1.0
2001-01-30,28.31,28.69,27.81,27.84,2443636,15.0851935319071,15.2876793511273,14.8187648224068,14.8347505449768,4585909.68777941,0.0,1.0
2001-01-31,28.5,29.38,28.0,28.19,3004545,15.1864364415172,15.6553509702377,14.9200077320169,15.021250641627,5638553.37819102,0.0,1.0
2001-02-01,28.06,29.0,27.63,28.98,2158442,14.9519791771569,15.4528651510175,14.7228504869867,15.4422080026375,4050693.34316158,0.0,1.0
2001-02-02,26.75,27.5,26.5,27.13,4783247,14.2539359582662,14.6535790225166,14.120721603516,14.4564217774864,8976598.29710387,0.0,1.0
2001-02-05,25.69,25.88,25.06,25.75,2480909,13.6891070941255,13.7903500037356,13.3534069201551,13.7210785392656,4655858.98128818,0.0,1.0
2001-02-06,25.0,25.25,24.56,24.63,3739610,13.3214354750151,13.4546498297653,13.0869782106548,13.1242782299849,7018031.21558069,0.0,1.0
2001-02-07,24.13,24.94,23.88,24.13,4836623,12.8578495204846,13.2894640298751,12.7246351657344,12.8578495204846,9076767.68219025,0.0,1.0
2001-02-08,24.5,25.0,24.31,24.5,2746494,13.0550067655148,13.3214354750151,12.9537638559047,13.0550067655148,5154275.61307331,0.0,1.0
2001-02-09,23.38,24.25,23.38,23.63,3214156,12.4582064562341,12.9217924107646,12.4582064562341,12.5914208109843,6031925.02419932,0.0,1.0
2001-02-12,24.19,24.25,23.13,23.13,1775455,12.8898209656246,12.9217924107646,12.324992101484,12.324992101484,3331951.35638712,0.0,1.0
2001-02-13,23.5,24.94,23.38,24.38,1807403,12.5221493465142,13.2894640298751,12.4582064562341,12.9910638752347,3391907.3574876,0.0,1.0
2001-02-14,24.63,25.19,22.88,23.06,7948052,13.1242782299849,13.4226783846252,12.1917777467338,12.2876920821539,14915907.5516052,0.0,1.0
2001-02-15,25.06,25.75,25.06,25.31,3182987,13.3534069201551,13.7210785392656,13.3534069201551,13.4866212749053,5973430.95263613,0.0,1.0
2001-02-16,24.69,24.75,23.88,24.13,1742208,13.1562496751249,13.1882211202649,12.7246351657344,12.8578495204846,3269557.5549414,0.0,1.0
2001-02-20,23.63,24.81,23.5,24.69,1064545,12.5914208109843,13.220192565405,12.5221493465142,13.1562496751249,1997804.59470114,0.0,1.0
2001-02-21,22.63,23.88,22.31,22.81,3597922,12.0585633919837,12.7246351657344,11.8880490179035,12.1544777274038,6752128.94051103,0.0,1.0
2001-02-22,22.19,22.94,21.5,22.25,2217792,11.8241061276234,12.2237491918739,11.456434508513,11.8560775727634,4162073.98249153,0.0,1.0
2001-02-23,23.5,23.63,20.81,21.0,6137922,12.5221493465142,12.5914208109843,11.0887628894026,11.1900057990127,11518882.5023998,0.0,1.0
2001-02-26,23.19,23.5,22.33,23.06,3752338,12.356963546624,12.5221493465142,11.8987061662835,12.2876920821539,7041917.5302798,0.0,1.0
2001-02-27,21.94,23.13,21.88,23.0,1114805,11.6908917728733,12.324992101484,11.6589203277332,12.2557206370139,2092126.26163835,0.0,1.0
2001-02-28,21.19,22.19,20.81,22.13,3122857,11.2912487086228,11.8241061276234,11.0887628894026,11.7921346824834,5860586.50709424,0.0,1.0
2001-03-01,21.38,21.69,19.88,20.5,3316753,11.3924916182329,11.5576774181231,10.593205489732,10.9235770895124,6224466.21128164,0.0,1.0
2001-03-02,21.75,22.31,19.94,20.13,10701039,11.5896488632631,11.8880490179035,10.625176934872,10.7264198444822,20082368.4130555,0.0,1.0
2001-03-05,22.56,22.69,21.75,22.0,5084156,12.0212633726536,12.0905348371237,11.5896488632631,11.7228632180133,9541306.58354266,0.0,1.0
2001-03-06,25.25,26.38,23.84,23.84,7754805,13.4546498297653,14.0567787132359,12.7033208689744,12.7033208689744,14553245.8092531,0.0,1.0
2001-03-07,25.5,25.88,24.81,25.5,4308571,13.5878641845154,13.7903500037356,13.220192565405,13.5878641845154,8085785.89011842,0.0,1.0
2001-03-08,24.88,25.56,24.38,25.25,2927143,13.257492584735,13.6198356296554,12.9910638752347,13.4546498297653,5493295.0084283,0.0,1.0
2001-03-09,23.38,24.31,23.25,23.88,3852727,12.4582064562341,12.9537638559047,12.388934991764,12.7246351657344,7230315.01977762,0.0,1.0
2001-03-12,22.5,24.06,22.31,22.56,5906883,11.9892919275136,12.8205495011545,11.8880490179035,12.0212633726536,11085297.4724057,0.0,1.0
2001-03-13,24.38,24.5,22.94,23.13,3766364,12.9910638752347,13.0550067655148,12.2237491918739,12.324992101484,7068239.76864952,0.0,1.0
2001-03-14,23.81,24.5,22.75,22.88,2954805,12.6873351464044,13.0550067655148,12.1225062822637,12.1917777467338,5545207.58206173,0.0,1.0
2001-03-15,23.0,24.31,22.94,24.0,3025455,12.2557206370139,12.9537638559047,12.2237491918739,12.7885780560145,5677794.64471821,0.0,1.0
2001-03-16,20.25,21.25,20.13,20.75,8041558,10.7903627347622,11.3232201537628,10.7264198444822,11.0567914442625,15091387.8896203,0.0,1.0
2001-03-19,21.44,21.75,19.81,20.44,2815195,11.4244630633729,11.5896488632631,10.555905470402,10.8916056443723,5283205.03687464,0.0,1.0
2001-03-20,20.56,21.69,20.56,21.31,1607532,10.9555485346524,11.5576774181231,10.9555485346524,11.3551915989029,3016814.52238198,0.0,1.0
2001-03-21,20.31,21.06,20.13,20.44,1909870,10.8223341799023,11.2219772441527,10.7264198444822,10.8916056443723,3584204.57686792,0.0,1.0
2001-03-22,22.94,23.0,20.25,21.03,3921948,12.2237491918739,12.2557206370139,10.7903627347622,11.2059915215827,7360220.31438684,0.0,1.0
2001-03-23,23.31,23.88,22.19,23.5,2971039,12.4209064369041,12.7246351657344,11.8241061276234,12.5221493465142,5575673.51801595,0.0,1.0
2001-03-26,23.31,24.06,23.25,23.81,1763636,12.4209064369041,12.8205495011545,12.388934991764,12.6873351464044,3309770.93892728,0.0,1.0
2001-03-27,24.56,24.88,23.44,23.63,3895714,13.0869782106548,13.257492584735,12.4901779013742,12.5914208109843,7310987.63212602,0.0,1.0
2001-03-28,21.88,23.13,21.75,22.63,3125714,11.6589203277332,12.324992101484,11.5896488632631,12.0585633919837,5865948.16651405,0.0,1.0
2001-03-29,21.88,23.5,21.56,22.0,2979221,11.6589203277332,12.5221493465142,11.488405953653,11.7228632180133,5591028.46984406,0.0,1.0
2001-03-30,21.69,22.5,21.25,22.31,5508701,11.5576774181231,11.9892919275136,11.3232201537628,11.8880490179035,10338039.4146183,0.0,1.0
2001-04-02,20.06,21.06,19.94,20.81,2300519,10.6891198251521,11.2219772441527,10.625176934872,11.0887628894026,4317325.64466255,0.0,1.0
2001-04-03,19.25,20.31,18.94,20.31,3304935,10.2575053157616,10.8223341799023,10.0923195158714,10.8223341799023,6202287.67049645,0.0,1.0
2001-04-04,19.48,20.88,19.19,20.5,5828571,10.3800625221318,11.1260629087326,10.2255338706216,10.9235770895124,10938331.328729,0.0,1.0
2001-04-05,22.69,22.94,21.19,21.38,4369870,12.0905348371237,12.2237491918739,11.2912487086228,11.3924916182329,8200824.16830355,0.0,1.0
2001-04-06,21.0,21.75,20.75,21.47,2053766,11.1900057990127,11.5896488632631,11.0567914442625,11.440448785943,3854250.54952208,0.0,1.0
2001-04-09,21.11,21.8,20.65,21.64,1553117,11.2486201151027,11.6162917342132,11.0035057023625,11.5310345471731,2914695.27235436,0.0,1.0
2001-04-10,22.55,22.65,21.46,21.5,3731948,12.0159347984636,12.0692205403637,11.435120211753,11.456434508513,7003652.13456055,0.0,1.0
2001-04-11,23.7,24.23,23.43,24.1,5825455,12.6287208303143,12.9111352623846,12.4848493271842,12.8418637979146,10932483.6105799,0.0,1.0
2001-04-12,25.05,25.1,23.0,23.36,3376623,13.3480783459651,13.3747212169152,12.2557206370139,12.4475493078541,6336822.72141956,0.0,1.0
2001-04-16,24.05,24.74,23.72,24.09,2504416,12.8152209269645,13.1828925460749,12.6393779786943,12.8365352237245,4699973.97183123,0.0,1.0
2001-04-17,23.05,23.5,22.03,22.41,4209740,12.2823635079639,12.5221493465142,11.7388489405833,11.9413347598035,7900312.25969519,0.0,1.0
2001-04-18,26.03,26.83,24.41,24.58,8039351,13.8702786165857,14.2965645517862,13.0070495978047,13.0976353590348,15087246.0687104,0.0,1.0
2001-04-19,27.22,27.25,25.39,25.75,9279091,14.5043789451964,14.5203646677665,13.5292498684253,13.7210785392656,17413834.6753309,0.0,1.0
2001-04-20,26.96,27.34,26.3,26.86,8468312,14.3658360162563,14.5683218354765,14.0141501197159,14.3125502743562,15892266.294955,0.0,1.0
2001-04-23,25.69,25.95,25.4,25.77,6689481,13.6891070941255,13.8276500230657,13.5345784426153,13.7317356876456,12553979.2850148,0.0,1.0
2001-04-24,25.39,26.65,25.3,25.55,8594935,13.5292498684253,14.2006502163661,13.4812927007153,13.6145070554654,16129896.4667137,0.0,1.0
2001-04-25,26.4,26.55,25.4,25.65,6409351,14.0674358616159,14.147364474466,13.5345784426153,13.6677927973655,12028266.4207266,0.0,1.0
2001-04-26,26.25,26.78,25.9,26.6,4389351,13.9875072487659,14.2699216808362,13.8010071521156,14.1740073454161,8237383.6667835,0.0,1.0
2001-04-27,26.41,26.9,26.0,26.85,4904286,14.072764435806,14.3338645711162,13.8542928940157,14.3072217001662,9203749.11772491,0.0,1.0
2001-04-30,27.07,27.42,26.51,26.51,3997532,14.4244503323463,14.6109504289966,14.126050177706,14.126050177706,7502066.88967107,0.0,1.0
2001-05-01,27.67,27.71,26.95,27.55,4200779,14.7441647837467,14.7654790805067,14.3605074420663,14.6802218934666,7883495.37832979,0.0,1.0
2001-05-02,27.88,28.05,27.44,27.9,4502857,14.8560648417368,14.9466506029669,14.6216075773766,14.8667219901168,8450397.49741179,0.0,1.0
2001-05-03,26.35,27.05,26.14,26.34,11360909,14.0407929906659,14.4137931839663,13.9288929326758,14.0354644164759,21320729.7015923,0.0,1.0
2001-05-04,26.83,26.97,25.74,25.86,3439870,14.2965645517862,14.3711645904463,13.7157499650755,13.7796928553556,6455516.7617852,0.0,1.0
2001-05-07,26.15,26.63,26.07,26.37,2525714,13.9342215068658,14.1899930679861,13.8915929133457,14.0514501390459,4739943.38811512,0.0,1.0
2001-05-08,26.07,26.1,25.58,25.85,2414545,13.8915929133457,13.9075786359158,13.6304927780354,13.7743642811656,4531315.34609875,0.0,1.0
2001-05-09,25.04,25.25,24.85,25.15,3086623,13.3427497717751,13.4546498297653,13.241506862165,13.4013640878652,5792587.07852674,0.0,1.0
2001-05-10,25.95,26.69,25.9,26.58,6203117,13.8276500230657,14.2219645131261,13.8010071521156,14.1633501970361,11641232.304946,0.0,1.0
2001-05-11,25.71,26.03,25.5,25.69,2035714,13.6997642425055,13.8702786165857,13.5878641845154,13.6891070941255,3820372.81908933,0.0,1.0
2001-05-14,24.7,24.94,24.35,24.86,1420649,13.1615782493149,13.2894640298751,12.9750781526647,13.246835436355,2666095.93737944,0.0,1.0
2001-05-15,24.4,25.1,23.84,23.9,4251818,13.0017210236147,13.3747212169152,12.7033208689744,12.7352923141144,7979278.97480431,0.0,1.0
2001-05-16,25.36,25.37,23.86,24.0,4037403,13.5132641458553,13.5185927200453,12.7139780173544,12.7885780560145,7576891.78387029,0.0,1.0
2001-05-17,25.75,26.17,25.5,25.69,2580909,13.7210785392656,13.9448786552458,13.5878641845154,13.6891070941255,4843526.44435465,0.0,1.0
2001-05-18,26.59,26.6,25.31,25.47,3440000,14.1686787712261,14.1740073454161,13.4866212749053,13.5718784619454,6455760.72948717,0.0,1.0
2001-05-21,27.12,27.87,25.97,26.1,6311688,14.4510932032964,14.8507362675468,13.8383071714457,13.9075786359158,11844984.7462719,0.0,1.0
2001-05-22,27.04,27.95,27.01,27.9,2847273,14.4084646097763,14.8933648610669,14.3924788872063,14.8667219901168,5343405.0056771,0.0,1.0
2001-05-23,25.59,27.0,25.52,26.39,4795584,13.6358213522255,14.3871503130163,13.5985213328954,14.0621072874259,8999750.83202238,0.0,1.0
2001-05-24,25.42,25.74,25.0,25.55,4861299,13.5452355909954,13.7157499650755,13.3214354750151,13.6145070554654,9123076.50537652,0.0,1.0
2001-05-25,25.08,25.73,24.92,25.46,2810390,13.3640640685351,13.7104213908855,13.2788068814951,13.5665498877554,5274187.61527429,0.0,1.0
2001-05-29,24.1,24.66,23.99,24.6,2339610,12.8418637979146,13.1402639525549,12.7832494818245,13.1082925074149,4390686.73264985,0.0,1.0
2001-05-30,23.19,23.86,22.97,23.64,5063506,12.356963546624,12.7139780173544,12.2397349144439,12.5967493851743,9502553.25241941,0.0,1.0
2001-05-31,23.26,23.59,22.8,23.15,3184156,12.394263565954,12.5701065142242,12.1491491532138,12.335649249864,5975624.78527939,0.0,1.0
2001-06-01,23.7,23.85,23.22,23.62,1823766,12.6287208303143,12.7086494431644,12.372949269194,12.5860922367943,3422615.38446917,0.0,1.0
2001-06-04,23.53,23.97,23.46,23.72,1333377,12.5381350690842,12.7725923334445,12.5008350497542,12.6393779786943,2502314.78901205,0.0,1.0
2001-06-05,24.71,24.93,23.96,24.09,3778182,13.1669068235049,13.2841354556851,12.7672637592545,12.8365352237245,7090418.30943471,0.0,1.0
2001-06-06,24.16,24.81,23.61,24.72,4134026,12.8738352430546,13.220192565405,12.5807636626043,13.1722353976949,7758221.71670901,0.0,1.0
2001-06-07,25.31,25.4,23.86,24.0,3292727,13.4866212749053,13.5345784426153,12.7139780173544,12.7885780560145,6179377.22660527,0.0,1.0
2001-06-08,25.4,25.5,25.01,25.45,3031429,13.5345784426153,13.5878641845154,13.3267640492051,13.5612213135654,5689005.89896183,0.0,1.0
2001-06-11,24.7,24.84,24.54,24.72,2737792,13.1615782493149,13.236178287975,13.0763210622748,13.1722353976949,5137944.79043727,0.0,1.0
2001-06-12,24.32,24.85,23.26,23.45,2334026,12.9590924300947,13.241506862165,12.394263565954,12.4955064755642,4380207.38151223,0.0,1.0
2001-06-13,24.17,25.15,24.14,24.75,2948571,12.8791638172446,13.4013640878652,12.8631780946746,13.1882211202649,5533508.39241418,0.0,1.0
2001-06-14,22.86,23.41,22.61,23.28,2661169,12.1811205983538,12.4741921788041,12.0479062436037,12.4049207143341,4994148.35021183,0.0,1.0
2001-06-15,22.35,22.75,21.58,21.65,2527792,11.9093633146635,12.1225062822637,11.499063102033,11.5363631213631,4743843.11799764,0.0,1.0
2001-06-18,22.19,22.82,22.13,22.38,2198571,11.8241061276234,12.1598063015938,11.7921346824834,11.9253490372335,4126002.41941552,0.0,1.0
2001-06-19,21.9,22.95,21.73,22.7,2028052,11.6695774761132,12.2290777660639,11.5789917148831,12.0958634113137,3805993.73806918,0.0,1.0
2001-06-20,20.72,20.8,19.98,20.34,3669221,11.0408057216925,11.0834343152126,10.6464912316321,10.8383199024723,6885933.96500283,0.0,1.0
2001-06-21,20.12,20.4,19.7,20.2,4293247,10.7210912702922,10.8702913476123,10.4972911543119,10.7637198638122,8057027.72807807,0.0,1.0
2001-06-22,21.68,22.18,20.91,21.02,5073117,11.5523488439331,11.8187775534334,11.1420486313026,11.2006629473927,9520589.97229472,0.0,1.0
2001-06-25,22.05,22.2,21.55,22.12,1427532,11.7495060889633,11.8294347018134,11.483077379463,11.7868061082934,2679013.0888623,0.0,1.0
2001-06-26,22.01,22.14,21.12,21.12,2348961,11.7281917922033,11.7974632566734,11.2539486892928,11.2539486892928,4408235.51712121,0.0,1.0
2001-06-27,22.38,22.44,22.0,22.23,2380519,11.9253490372335,11.9573204823736,11.7228632180133,11.8454204243834,4467459.61511574,0.0,1.0
2001-06-28,22.25,22.69,21.6,21.6,4547013,11.8560775727634,12.0905348371237,11.509720250413,11.509720250413,8533263.94240344,0.0,1.0
2001-06-29,22.25,23.08,22.1,22.17,4259481,11.8560775727634,12.2983492305339,11.7761489599133,11.8134489792434,7993659.9324991,0.0,1.0
2001-07-02,22.49,23.0,22.17,22.25,2750130,11.9839633533236,12.2557206370139,11.8134489792434,11.8560775727634,5161099.2020304,0.0,1.0
2001-07-03,22.22,22.26,21.98,22.03,1303636,11.8400918501934,11.8614061469534,11.7122060696333,11.7388489405833,2446500.60882145,0.0,1.0
2001-07-05,20.8,21.49,19.36,19.67,8980260,11.0834343152126,11.451105934323,10.3161196318517,10.4813054317419,16853026.1187745,0.0,1.0
2001-07-06,20.25,20.6,20.05,20.55,2564416,10.7903627347622,10.9768628314124,10.6837912509621,10.9502199604624,4812574.44967112,0.0,1.0
2001-07-09,20.89,21.15,20.31,20.52,4281558,11.1313914829226,11.2699344118628,10.8223341799023,10.9342342378924,8035091.27832028,0.0,1.0
2001-07-10,20.85,21.61,20.67,21.46,4223766,11.1100771861626,11.5150488246031,11.0141628507425,11.435120211753,7926634.49806487,0.0,1.0
2001-07-11,20.75,20.95,20.25,20.53,1632727,11.0567914442625,11.1633629280627,10.7903627347622,10.9395628120824,3064097.33970159,0.0,1.0
2001-07-12,21.83,22.07,21.18,21.23,2674026,11.6322774567832,11.7601632373433,11.2859201344328,11.3125630053828,5018276.75593828,0.0,1.0
2001-07-13,21.29,22.05,21.2,21.4,1715065,11.3445344505229,11.7495060889633,11.2965772828128,11.4031487666129,3218618.97544125,0.0,1.0
2001-07-16,20.53,21.5,20.41,21.47,1554935,10.9395628120824,11.456434508513,10.8756199218023,11.440448785943,2918107.0668329,0.0,1.0
2001-07-17,20.86,20.95,19.4,19.65,4889351,11.1154057603526,11.1633629280627,10.3374339286117,10.4706482833619,9175720.98211596,0.0,1.0
2001-07-18,20.02,20.58,19.66,19.7,4476104,10.6678055283921,10.9662056830324,10.4759768575519,10.4972911543119,8400190.82101759,0.0,1.0
2001-07-19,19.93,20.5,19.89,20.29,9027273,10.619848360682,10.9235770895124,10.598534063922,10.8116770315223,16941254.2231861,0.0,1.0
2001-07-20,19.29,19.4,18.94,19.05,2815584,10.2788196125216,10.3374339286117,10.0923195158714,10.1509338319615,5283935.06330597,0.0,1.0
2001-07-23,19.12,19.63,19.08,19.53,2565974,10.1882338512915,10.4599911349819,10.1669195545315,10.4067053930818,4815498.30874571,0.0,1.0
2001-07-24,18.86,19.5,18.7,19.25,2818831,10.0496909223514,10.3907196705118,9.96443373531129,10.2575053157616,5290028.62583171,0.0,1.0
2001-07-25,18.66,19.0,18.04,18.87,3809091,9.94311943855127,10.1242909610115,9.6127478387709,10.0550194965414,7148424.44559392,0.0,1.0
2001-07-26,19.05,19.39,18.5,18.75,4296364,10.1509338319615,10.3321053544217,9.85786225151117,9.99107660626132,8062877.32290189,0.0,1.0
2001-07-27,19.52,19.56,18.95,19.35,2585195,10.4013768188918,10.4226911156518,10.0976480900614,10.3107910576617,4851569.87182169,0.0,1.0
2001-07-30,20.15,20.58,20.0,20.49,1514286,10.7370769928622,10.9662056830324,10.6571483800121,10.9182485153224,2841822.11977099,0.0,1.0
2001-07-31,20.47,21.1,20.43,20.71,2644026,10.9075913669424,11.2432915409127,10.8862770701823,11.0354771475025,4961976.51701832,0.0,1.0
2001-08-01,21.43,21.8,21.2,21.56,4618701,11.4191344891829,11.6162917342132,11.2965772828128,11.488405953653,8667798.99332655,0.0,1.0
2001-08-02,21.15,22.0,20.64,22.0,6193766,11.2699344118628,11.7228632180133,10.9981771281725,11.7228632180133,11623683.5204747,0.0,1.0
2001-08-03,20.57,21.21,20.5,21.17,1878442,10.9608771088424,11.3019058570028,10.9235770895124,11.2805915602428,3525224.44657541,0.0,1.0
2001-08-06,20.3,20.42,20.05,20.36,1155325,10.8170056057123,10.8809484959923,10.6837912509621,10.8489770508523,2168169.1176729,0.0,1.0
2001-08-07,19.87,19.94,19.46,19.76,3212338,10.587876915542,10.625176934872,10.3694053737518,10.5292625994519,6028513.22972076,0.0,1.0
2001-08-08,19.17,19.86,19.01,19.45,2713766,10.2148767222416,10.582548341352,10.1296195352015,10.3640767995617,5092855.8057609,0.0,1.0
2001-08-09,19.67,19.75,19.28,19.56,2838312,10.4813054317419,10.5239340252619,10.2734910383316,10.4226911156518,5326588.12431169,0.0,1.0
2001-08-10,19.7,19.7,18.99,19.3,1004026,10.4972911543119,10.4972911543119,10.1189623868215,10.2841481867117,1884230.12272794,0.0,1.0
2001-08-13,19.99,20.09,19.61,20.09,1430000,10.6518198058221,10.7051055477221,10.4493339866018,10.7051055477221,2683644.72185077,0.0,1.0
2001-08-14,19.84,20.3,19.66,20.16,1448571,10.571891192972,10.8170056057123,10.4759768575519,10.7424055670522,2718496.44641685,0.0,1.0
2001-08-15,19.53,20.4,19.45,20.26,864805,10.4067053930818,10.8702913476123,10.3640767995617,10.7956913089522,1622957.60397214,0.0,1.0
2001-08-16,19.78,19.8,19.1,19.34,1508831,10.5399197478319,10.550576896212,10.1775767029115,10.3054624834717,2831584.85966073,0.0,1.0
2001-08-17,18.76,19.14,18.6,18.85,748831,9.99640518045133,10.1988909996716,9.91114799341123,10.0443623481614,1405312.14035541,0.0,1.0
2001-08-20,18.92,19.15,18.7,18.95,1412597,10.0816623674914,10.2042195738616,9.96443373531129,10.0976480900614,2650984.95325333,0.0,1.0
2001-08-21,18.56,19.69,18.5,19.33,1292987,9.88983369665121,10.4919625801219,9.85786225151117,10.3001339092817,2426515.90067949,0.0,1.0
2001-08-22,19.4,19.6,19.06,19.38,1920390,10.3374339286117,10.4440054124118,10.1562624061515,10.3267767802317,3603947.19398254,0.0,1.0
2001-08-23,19.6,19.85,19.47,19.65,1319221,10.4440054124118,10.577219767162,10.3747339479418,10.4706482833619,2475748.58294036,0.0,1.0
2001-08-24,20.95,21.2,20.15,20.4,3164545,11.1633629280627,11.2965772828128,10.7370769928622,10.8702913476123,5938821.31909737,0.0,1.0
2001-08-27,21.1,21.38,20.99,21.04,2498701,11.2432915409127,11.3924916182329,11.1846772248227,11.2113200957727,4689248.77631699,0.0,1.0
2001-08-28,19.75,20.8,19.7,20.77,3525714,10.5239340252619,11.0834343152126,10.4972911543119,11.0674485926425,6616618.01878002,0.0,1.0
2001-08-29,19.03,19.9,18.94,19.84,2562338,10.1402766835815,10.603862638112,10.0923195158714,10.571891192972,4808674.71978859,0.0,1.0
2001-08-30,18.55,18.99,18.25,18.59,2105974,9.8845051224612,10.1189623868215,9.72464789676102,9.90581941922123,3952227.97863984,0.0,1.0
2001-08-31,18.18,18.26,17.73,18.06,2656364,9.68734787743098,9.72997647095103,9.44756203888071,9.62340498715091,4985130.92861148,0.0,1.0
2001-09-04,16.88,17.5,16.74,16.85,3625325,8.99463323273019,9.32500483251057,8.92003319407011,8.97864751016018,6803555.45541516,0.0,1.0
2001-09-05,16.58,16.76,15.96,16.51,3045974,8.83477600703001,8.93069034245012,8.50440440724964,8.79747598769997,5716302.13146483,0.0,1.0
2001-09-06,15.15,15.69,14.8,15.37,3231169,8.07278989785915,8.36053290411948,7.88628980120894,8.19001853003928,6063852.88969081,0.0,1.0
2001-09-07,15.18,15.47,14.82,14.87,6317792,8.08877562042917,8.24330427193934,7.89694694958895,7.92358982053898,11856439.9682175,0.0,1.0
2001-09-10,14.86,15.28,14.63,14.87,7610779,7.91826124634897,8.14206136232923,7.79570403997884,7.92358982053898,14282955.868897,0.0,1.0
2001-09-17,13.04,13.6,12.31,12.4,2882338,6.94846074376787,7.24686089840821,6.55947482789743,6.60743199560749,5409210.60160135,0.0,1.0
2001-09-18,12.18,12.69,11.9,12.5,3599091,6.49020336342736,6.76196064711766,6.34100328610719,6.66071773750755,6754322.77315429,0.0,1.0
2001-09-19,11.74,12.55,11.28,12.55,7919351,6.25574609906709,6.68736060845758,6.01063168632681,6.68736060845758,14862045.1130306,0.0,1.0
2001-09-20,10.55,11.44,10.42,11.44,3399870,5.62164577045637,6.09588887336691,5.55237430598629,6.09588887336691,6380449.77655861,0.0,1.0
2001-09-21,10.09,10.5,9.51,10.5,4857143,5.37653135771609,5.59500289950634,5.06747405469574,5.59500289950634,9115277.04561152,0.0,1.0
2001-09-24,11.27,11.38,10.73,10.76,5656494,6.00530311213681,6.06391742822687,5.71756010587648,5.7335458284465,10615398.7883081,0.0,1.0
2001-09-25,12.18,12.88,11.96,12.5,8289481,6.49020336342736,6.86320355672778,6.37297473124722,6.66071773750755,15556658.6940785,0.0,1.0
2001-09-26,11.2,12.3,11.2,12.3,4488182,5.96800309280676,6.55414625370743,5.96800309280676,6.55414625370743,8422857.29720677,0.0,1.0
2001-09-27,11.05,11.05,10.35,10.66,3150909,5.88807447995667,5.88807447995667,5.51507428665625,5.68026008654644,5913230.98383365,0.0,1.0
2001-09-28,11.21,11.35,10.83,11.2,3332987,5.97333166699677,6.04793170565685,5.77084584777654,5.96800309280676,6254932.14723585,0.0,1.0
2001-10-01,10.92,11.19,10.75,10.85,2071169,5.8188030154866,5.96267451861676,5.72821725425649,5.78150299615655,3886910.31811955,0.0,1.0
2001-10-02,11.41,11.62,11.04,11.04,2081818,6.07990315079689,6.19180320878702,5.88274590576667,5.88274590576667,3906895.0262615,0.0,1.0
2001-10-03,12.05,12.21,10.9,12.21,4528961,6.42093189895728,6.50618908599737,5.80814586710658,6.50618908599737,8499386.21197065,0.0,1.0
2001-10-04,12.58,13.03,12.28,13.03,8190909,6.7033463310276,6.94313216957787,6.54348910532742,6.94313216957787,15371671.1223846,0.0,1.0
2001-10-05,12.88,13.1,12.1,13.1,3113247,6.86320355672778,6.98043218890791,6.44757476990731,6.98043218890791,5842551.66389355,0.0,1.0
2001-10-08,13.55,13.7,12.84,13.7,3470260,7.22021802745818,7.30014664030827,6.84188925996775,7.30014664030827,6512548.90381111,0.0,1.0
2001-10-09,13.06,13.75,12.95,13.61,4356526,6.95911789214789,7.3267895112583,6.90050357605782,7.25218947259822,8175781.82203195,0.0,1.0
2001-10-10,14.53,14.55,13.4,13.62,3212727,7.74241829807877,7.75307544645879,7.14028941460809,7.25751804678822,6029243.25615209,0.0,1.0
2001-10-11,15.25,15.49,14.8,14.85,2366234,8.12607563975921,8.25396142031935,7.88628980120894,7.91293267215897,4440651.31801668,0.0,1.0
2001-10-12,14.63,14.94,13.95,14.38,2434675,7.79570403997884,7.96088983986902,7.43336099505842,7.66248968522869,4569092.80641402,0.0,1.0
2001-10-15,14.03,14.11,13.6,14.09,1889870,7.47598958857847,7.51861818209852,7.24686089840821,7.50796103371851,3546671.08425464,0.0,1.0
2001-10-16,14.64,14.79,13.9,14.2,4976883,7.80103261416884,7.88096122701893,7.4067181241084,7.56657534980858,9339990.06588733,0.0,1.0
2001-10-17,13.06,15.3,13.05,15.3,12622597,6.95911789214789,8.15271851070924,6.95378931795788,8.15271851070924,23688507.5630066,0.0,1.0
2001-10-18,13.0,13.29,12.8,13.2,6671039,6.92714644700785,7.08167509851803,6.82057496320773,7.03371793080797,12519369.651476,0.0,1.0
2001-10-19,13.2,13.29,12.75,13.0,2915325,7.03371793080797,7.08167509851803,6.7939320922577,6.92714644700785,5471116.4676431,0.0,1.0
2001-10-22,13.73,13.75,13.25,13.41,7162338,7.31613236287829,7.3267895112583,7.060360801758,7.1456179887981,13441378.020847,0.0,1.0
2001-10-23,14.18,14.63,14.07,14.4,4801688,7.55591820142856,7.79570403997884,7.4973038853385,7.6731468336087,9011206.05396799,0.0,1.0
2001-10-24,15.03,15.09,14.53,14.68,2764545,8.00884700757908,8.04081845271911,7.74241829807877,7.82234691092887,5188151.46683144,0.0,1.0
2001-10-25,15.3,15.37,14.28,14.58,5239870,8.15271851070924,8.19001853003928,7.60920394332862,7.76906116902881,9833531.09698199,0.0,1.0
2001-10-26,15.31,15.59,15.11,15.25,2455325,8.15804708489925,8.30724716221942,8.05147560109913,8.12607563975921,4607846.13753725,0.0,1.0
2001-10-29,14.63,15.4,14.6,15.35,1993896,7.79570403997884,8.2060042526093,7.77971831740882,8.17936138165927,3741894.03938418,0.0,1.0
2001-10-30,13.54,14.31,13.45,14.31,3792208,7.21488945326818,7.62518966589864,7.16693228555812,7.62518966589864,7116740.5478044,0.0,1.0
2001-10-31,14.38,14.61,14.0,14.37,4503636,7.66248968522869,7.78504689159882,7.46000386600846,7.65716111103868,8451859.42694906,0.0,1.0
2001-11-01,15.55,15.57,14.44,14.68,2139870,8.28593286545939,8.2965900138394,7.69446113036872,7.82234691092887,4015839.74192086,0.0,1.0
2001-11-02,15.63,15.77,15.2,15.31,2767662,8.32856145897944,8.40316149763952,8.09943276880918,8.15804708489925,5194001.06165523,0.0,1.0
2001-11-05,16.58,16.63,16.0,16.0,2765844,8.83477600703001,8.86141887798004,8.52571870400966,8.52571870400966,5190589.26717668,0.0,1.0
2001-11-06,17.06,17.13,16.49,16.65,4165714,9.0905475681503,9.12784758748034,8.78681883931996,8.87207602636006,7817689.78240553,0.0,1.0
2001-11-07,16.74,17.18,16.66,17.18,2020390,8.92003319407011,9.15449045843038,8.87740460055006,9.15449045843038,3791614.65704902,0.0,1.0
2001-11-08,16.89,17.48,16.8,17.2,3264416,8.9999618069202,9.31434768413056,8.95200463921015,9.16514760681039,6126246.69113653,0.0,1.0
2001-11-09,16.99,17.24,16.82,16.97,1659610,9.05324754882026,9.18646190357041,8.96266178759016,9.04259040044025,3114547.98379774,0.0,1.0
2001-11-12,17.4,17.4,16.45,17.22,1303506,9.27171909061051,9.27171909061051,8.76550454255993,9.1758047551904,2446256.64111946,0.0,1.0
2001-11-13,18.07,18.13,17.54,17.59,2201948,9.62873356134091,9.66070500648095,9.34631912927059,9.37296200022062,4132339.94964327,0.0,1.0
2001-11-14,18.15,18.99,18.1,18.7,2444805,9.67136215486096,10.1189623868215,9.64471928391093,9.96443373531129,4588103.52042265,0.0,1.0
2001-11-15,18.66,18.85,18.2,18.21,2130390,9.94311943855127,10.0443623481614,9.69800502581099,9.703333600001,3998048.86642216,0.0,1.0
2001-11-16,19.51,19.88,19.13,19.23,3615844,10.3960482447018,10.593205489732,10.1935624254816,10.2468481673816,6785762.70324181,0.0,1.0
2001-11-19,18.65,19.59,18.18,19.52,3621039,9.93779086436126,10.4386768382218,9.68734787743098,10.4013768188918,6795512.02794813,0.0,1.0
2001-11-20,16.85,17.85,16.84,17.85,2823896,8.97864751016018,9.51150492916078,8.97331893597017,9.51150492916078,5299533.98283603,0.0,1.0
2001-11-21,17.08,17.3,16.87,17.3,2461299,9.10120471653032,9.21843334871045,8.98930465854019,9.21843334871045,4619057.39178084,0.0,1.0
2001-11-23,17.82,17.99,17.47,17.99,1019610,9.49551920659076,9.58610496782086,9.30901910994055,9.58610496782086,1913476.22017222,0.0,1.0
2001-11-26,18.51,18.53,17.94,18.32,2259870,9.86319082570118,9.87384797408119,9.55946209687083,9.76194791609106,4241040.69760064,0.0,1.0
2001-11-27,18.05,18.59,17.61,17.88,2465455,9.6180764129609,9.90581941922123,9.38361914860064,9.5274906517308,4626856.85154588,0.0,1.0
2001-11-28,17.26,17.79,17.2,17.79,3633506,9.19711905195043,9.47953348402074,9.16514760681039,9.47953348402074,6818908.53056862,0.0,1.0
2001-11-29,17.74,17.75,17.25,17.45,2469221,9.45289061307071,9.45821918726072,9.19179047776042,9.29836196156054,4633924.40820497,0.0,1.0
2001-11-30,17.41,17.6,17.24,17.51,2652338,9.27704766480051,9.37829057441063,9.18646190357041,9.33033340670058,4977575.43654843,0.0,1.0
2001-12-03,17.05,17.16,16.8,17.16,1983377,9.0852189939603,9.14383331005036,8.95200463921015,9.14383331005036,3722153.29894422,0.0,1.0
2001-12-04,17.85,17.95,17.21,17.27,4814545,9.51150492916078,9.56479067106084,9.17047618100039,9.20244762614043,9035334.45969445,0.0,1.0
2001-12-05,20.12,20.29,18.91,18.95,4698182,10.7210912702922,10.8116770315223,10.0763337933014,10.0976480900614,8816958.96964635,0.0,1.0
2001-12-06,19.54,19.88,19.33,19.88,3558052,10.4120339672718,10.593205489732,10.3001339092817,10.593205489732,6677305.92298644,0.0,1.0
2001-12-07,18.89,19.65,18.83,19.65,2787532,10.0656766449214,10.4706482833619,10.0337051997814,10.4706482833619,5231290.58656654,0.0,1.0
2001-12-10,18.77,18.97,18.33,18.59,1249740,10.0017337546413,10.1083052384415,9.76727649028107,9.90581941922123,2345355.35292714,0.0,1.0
2001-12-11,18.64,19.23,18.64,18.81,917792,9.93246229017126,10.2468481673816,9.93246229017126,10.0230480514014,1722396.96262718,0.0,1.0
2001-12-12,19.72,19.72,18.92,19.36,3273896,10.5079483026919,10.5079483026919,10.0816623674914,10.3161196318517,6144037.56663524,0.0,1.0
2001-12-13,17.51,18.41,17.5,18.2,4568961,9.33033340670058,9.80990508380112,9.32500483251057,9.69800502581099,8574453.19719724,0.0,1.0
2001-12-14,17.79,18.09,17.55,18.07,3408182,9.47953348402074,9.63939070972093,9.3516477034606,9.62873356134091,6396048.6960887,0.0,1.0
2001-12-17,18.63,18.94,18.46,18.54,710909,9.92713371598125,10.0923195158714,9.83654795475115,9.8791765482712,1334144.88501134,0.0,1.0
2001-12-18,18.67,19.19,18.4,19.12,1349221,9.94844801274128,10.2255338706216,9.80457650961111,10.1882338512915,2532048.8218603,0.0,1.0
2001-12-19,17.71,18.18,17.63,18.03,3929091,9.4369048905007,9.68734787743098,9.39427629698065,9.60741926458089,7373625.4012737,0.0,1.0
2001-12-20,16.12,17.3,16.12,17.12,5221169,8.58966159428974,9.21843334871045,8.58966159428974,9.12251901329034,9798435.40471392,0.0,1.0
2001-12-21,16.71,16.82,16.46,16.74,2251818,8.90404747150009,8.96266178759016,8.77083311674994,8.92003319407011,4225929.71347453,0.0,1.0
2001-12-24,16.45,16.76,16.4,16.7,187273,8.76550454255993,8.93069034245012,8.7388616716099,8.89871889731009,351450.488108504,0.0,1.0
2001-12-26,16.99,17.14,16.45,16.5,432208,9.05324754882026,9.13317616167035,8.76550454255993,8.79214741350997,811113.788770407,0.0,1.0
2001-12-27,17.38,17.51,17.0,17.0,507273,9.2610619422305,9.33033340670058,9.05857612301027,9.05857612301027,951986.369921266,0.0,1.0
2001-12-28,17.4,17.55,17.04,17.2,626234,9.27171909061051,9.3516477034606,9.07989041977029,9.16514760681039,1175237.46065979,0.0,1.0
2001-12-31,17.05,17.4,16.99,17.4,356364,9.0852189939603,9.27171909061051,9.05324754882026,9.27171909061051,668779.278082259,0.0,1.0
2002-01-02,17.79,17.82,17.14,17.55,2140649,9.47953348402074,9.49551920659076,9.13317616167035,9.3516477034606,4017301.67145815,0.0,1.0
2002-01-03,19.24,19.34,18.0,19.34,2341558,10.2521767415716,10.3054624834717,9.59143354201087,10.3054624834717,4394342.49483041,0.0,1.0
2002-01-04,19.41,19.65,18.75,19.57,2581818,10.3427625028017,10.4706482833619,9.99107660626132,10.4280196898418,4845232.34159395,0.0,1.0
2002-01-07,19.19,19.46,18.89,19.37,4966753,10.2255338706216,10.3694053737518,10.0656766449214,10.3214482060417,9320979.35187868,0.0,1.0
2002-01-08,19.25,19.54,18.89,18.98,3136104,10.2575053157616,10.4120339672718,10.0656766449214,10.1136338126315,5885446.81592667,0.0,1.0
2002-01-09,19.52,20.14,19.46,20.06,5669091,10.4013768188918,10.7317484186722,10.3694053737518,10.6891198251521,10639039.2586306,0.0,1.0
2002-01-10,20.2,20.34,19.92,20.18,2862338,10.7637198638122,10.8383199024723,10.614519786492,10.7530627154322,5371677.10898805,0.0,1.0
2002-01-11,20.61,20.95,20.42,20.86,2209740,10.9821914056024,11.1633629280627,10.8809484959923,11.1154057603526,4146962.99836543,0.0,1.0
2002-01-14,20.09,20.47,20.0,20.41,1770390,10.7051055477221,10.9075913669424,10.6571483800121,10.8756199218023,3322445.99938281,0.0,1.0
2002-01-15,19.88,20.23,19.46,19.91,3618701,10.593205489732,10.7797055863822,10.3694053737518,10.609191212302,6791124.36266164,0.0,1.0
2002-01-16,18.27,18.96,18.27,18.6,4661818,9.73530504514103,10.1029766642515,9.73530504514103,9.91114799341123,8748715.5733769,0.0,1.0
2002-01-17,18.8,18.8,18.32,18.72,3494545,10.0177194772114,10.0177194772114,9.76194791609106,9.9750908836913,6558123.94721678,0.0,1.0
2002-01-18,18.21,18.45,17.87,18.0,2638961,9.703333600001,9.83121938056114,9.52216207754079,9.59143354201087,4952471.16001402,0.0,1.0
2002-01-22,17.81,18.45,17.8,18.31,1863506,9.49019063240076,9.83121938056114,9.48486205821075,9.75661934190106,3497194.43429179,0.0,1.0
2002-01-23,18.74,18.78,17.99,18.78,3064675,9.98574803207132,10.0070623288313,9.58610496782086,10.0070623288313,5751397.82373289,0.0,1.0
2002-01-24,19.0,19.14,18.86,18.95,4188571,10.1242909610115,10.1988909996716,10.0496909223514,10.0976480900614,7860584.93443861,0.0,1.0
2002-01-25,19.04,19.21,18.35,18.36,3042078,10.1456052577715,10.2361910190016,9.77793363866108,9.78326221285109,5708990.60710376,0.0,1.0
2002-01-28,18.96,19.24,18.76,18.95,1967273,10.1029766642515,10.2521767415716,9.99640518045133,10.0976480900614,3691931.33069197,0.0,1.0
2002-01-29,18.31,19.15,18.27,18.95,1934416,9.75661934190106,10.2042195738616,9.73530504514103,10.0976480900614,3630269.43235224,0.0,1.0
2002-01-30,18.6,18.74,18.03,18.31,3513506,9.91114799341123,9.98574803207132,9.60741926458089,9.75661934190106,6593707.57488884,0.0,1.0
2002-01-31,18.95,19.02,18.36,18.74,2288052,10.0976480900614,10.1349481093915,9.78326221285109,9.98574803207132,4293929.14204206,0.0,1.0
2002-02-01,19.0,19.34,18.85,19.34,988961,10.1242909610115,10.3054624834717,10.0443623481614,10.3054624834717,1855958.01941697,0.0,1.0
2002-02-04,19.26,19.75,19.22,19.54,2897662,10.2628338899516,10.5239340252619,10.2415195931916,10.4120339672718,5437968.76364168,0.0,1.0
2002-02-05,19.33,19.73,19.13,19.38,1566753,10.3001339092817,10.5132768768819,10.1935624254816,10.3267767802317,2940285.60761809,0.0,1.0
2002-02-06,19.14,19.48,18.8,19.35,2070649,10.1988909996716,10.3800625221318,10.0177194772114,10.3107910576617,3885934.44731159,0.0,1.0
2002-02-07,18.45,19.41,18.38,19.22,3890779,9.83121938056114,10.3427625028017,9.7939193612311,10.2415195931916,7301726.24282367,0.0,1.0
2002-02-08,17.9,18.64,17.36,18.45,7573896,9.53814780011081,9.93246229017126,9.25040479385048,9.83121938056114,14213738.4784942,0.0,1.0
2002-02-11,18.5,18.6,18.04,18.13,4824935,9.85786225151117,9.91114799341123,9.6127478387709,9.66070500648095,9054833.10910706,0.0,1.0
2002-02-12,18.4,18.69,18.25,18.35,3395455,9.80457650961111,9.95910516112129,9.72464789676102,9.77793363866108,6372164.25806422,0.0,1.0
2002-02-13,19.19,19.28,18.64,18.8,2527662,10.2255338706216,10.2734910383316,9.93246229017126,10.0177194772114,4743599.15029565,0.0,1.0
2002-02-14,19.9,20.3,19.5,19.81,3391688,10.603862638112,10.8170056057123,10.3907196705118,10.555905470402,6365094.82473052,0.0,1.0
2002-02-15,19.8,20.05,19.68,20.05,1421299,10.550576896212,10.6837912509621,10.4866340059319,10.6837912509621,2667315.77588935,0.0,1.0
2002-02-19,19.03,19.41,18.99,19.22,2241948,10.1402766835815,10.3427625028017,10.1189623868215,10.2415195931916,4207406.93486986,0.0,1.0
2002-02-20,19.6,19.7,18.84,19.7,2671558,10.4440054124118,10.4972911543119,10.0390337739714,10.4972911543119,5013645.12294983,0.0,1.0
2002-02-21,18.88,19.85,18.85,19.57,3519740,10.0603480707314,10.577219767162,10.0443623481614,10.4280196898418,6605406.76453641,0.0,1.0
2002-02-22,18.82,18.99,18.43,18.76,2754026,10.0283766255914,10.1189623868215,9.82056223218113,9.99640518045133,5168410.72639146,0.0,1.0
2002-02-25,19.86,20.01,19.04,19.04,2021948,10.582548341352,10.6624769542021,10.1456052577715,10.1456052577715,3794538.51612359,0.0,1.0
2002-02-26,20.22,20.32,19.8,20.32,2553896,10.7743770121922,10.8276627540923,10.550576896212,10.8276627540923,4792831.83255652,0.0,1.0
2002-02-27,20.16,20.55,20.0,20.48,3732987,10.7424055670522,10.9502199604624,10.6571483800121,10.9129199411324,7005601.99950178,0.0,1.0
2002-02-28,20.35,20.73,20.2,20.21,2648831,10.8436484766623,11.0461342958825,10.7637198638122,10.7690484380022,4970993.93861868,0.0,1.0
2002-03-01,22.65,22.65,20.67,20.7,4586364,12.0692205403637,12.0692205403637,11.0141628507425,11.0301485733125,8607112.96579469,0.0,1.0
2002-03-04,23.58,23.64,22.41,22.55,6399091,12.5647779400342,12.5967493851743,11.9413347598035,12.0159347984636,12009011.739016,0.0,1.0
2002-03-05,23.15,23.48,22.95,23.04,2982857,12.335649249864,12.5114921981342,12.2290777660639,12.2770349337739,5597852.05880115,0.0,1.0
2002-03-06,23.55,23.64,22.8,23.15,4828052,12.5487922174642,12.5967493851743,12.1491491532138,12.335649249864,9060682.70393086,0.0,1.0
2002-03-07,24.63,24.71,23.75,24.06,6067922,13.1242782299849,13.1669068235049,12.6553637012643,12.8205495011545,11387515.2782533,0.0,1.0
2002-03-08,24.44,24.78,24.0,24.23,6304935,13.0230353203748,13.204206842835,12.7885780560145,12.9111352623846,11832311.562491,0.0,1.0
2002-03-11,23.51,24.05,23.2,23.59,2601688,12.5274779207042,12.8152209269645,12.362292120814,12.5701065142242,4882521.86650525,0.0,1.0
2002-03-12,23.07,23.24,22.67,22.75,3032987,12.2930206563439,12.383606417574,12.0798776887437,12.1225062822637,5691929.7580364,0.0,1.0
2002-03-13,23.08,23.5,22.83,23.02,3549091,12.2983492305339,12.5221493465142,12.1651348757838,12.2663777853939,6660489.04162107,0.0,1.0
2002-03-14,23.41,23.58,23.23,23.58,1606364,12.4741921788041,12.5647779400342,12.378277843384,12.5647779400342,3014622.56641337,0.0,1.0
2002-03-15,23.96,24.05,23.35,23.35,1634026,12.7672637592545,12.8152209269645,12.4422207336641,12.4422207336641,3066535.14004681,0.0,1.0
2002-03-18,24.44,24.58,24.19,24.34,2799221,13.0230353203748,13.0976353590348,12.8898209656246,12.9697495784747,5253227.03632436,0.0,1.0
2002-03-19,25.05,25.15,24.45,24.49,3623896,13.3480783459651,13.4013640878652,13.0283638945648,13.0496781913248,6800873.68736795,0.0,1.0
2002-03-20,23.88,24.38,23.88,24.25,4831948,12.7246351657344,12.9910638752347,12.7246351657344,12.9217924107646,9067994.22829193,0.0,1.0
2002-03-21,23.8,23.85,23.15,23.85,3831429,12.6820065722144,12.7086494431644,12.335649249864,12.7086494431644,7190345.6034937,0.0,1.0
2002-03-22,23.67,24.15,23.51,23.95,2247532,12.6127351077443,12.8685066688646,12.5274779207042,12.7619351850645,4217886.2860075,0.0,1.0
2002-03-25,23.36,24.2,23.25,24.0,788961,12.4475493078541,12.8951495398146,12.388934991764,12.7885780560145,1480623.093284,0.0,1.0
2002-03-26,23.97,24.2,23.29,23.34,867792,12.7725923334445,12.8951495398146,12.4102492885241,12.4368921594741,1628563.23109393,0.0,1.0
2002-03-27,23.73,24.1,23.48,23.63,940909,12.6447065528843,12.8418637979146,12.5114921981342,12.5914208109843,1765780.05006427,0.0,1.0
2002-03-28,25.37,25.61,24.66,24.66,5439870,13.5185927200453,13.6464785006055,13.1402639525549,13.1402639525549,10208866.023115,0.0,1.0
2002-04-01,25.72,25.8,24.98,25.8,1685195,13.7050928166955,13.7477214102156,13.3107783266351,13.7477214102156,3162562.70422331,0.0,1.0
2002-04-02,25.09,25.48,25.08,25.38,2918571,13.3693926427252,13.5772070361354,13.3640640685351,13.5239212942353,5477208.15349421,0.0,1.0
2002-04-03,24.69,25.0,24.53,24.57,4998961,13.1562496751249,13.3214354750151,13.0709924880848,13.0923067848448,9381423.28838315,0.0,1.0
2002-04-04,24.45,24.91,24.12,24.59,3591558,13.0283638945648,13.273478307305,12.8525209462946,13.1029639332249,6740185.78316148,0.0,1.0
2002-04-05,23.7,24.6,23.55,24.46,3002597,12.6287208303143,13.1082925074149,12.5487922174642,13.0336924687548,5634897.61601049,0.0,1.0
2002-04-08,23.02,23.05,22.37,22.48,3135325,12.2663777853939,12.2823635079639,11.9200204630435,11.9786347791336,5883984.88638937,0.0,1.0
2002-04-09,22.43,23.28,22.41,23.12,3194935,11.9519919081835,12.4049207143341,11.9413347598035,12.319663527294,5995853.46112332,0.0,1.0
2002-04-10,23.18,23.23,22.53,22.91,3780390,12.351634972434,12.378277843384,12.0052776500836,12.2077634693038,7094562.00701921,0.0,1.0
2002-04-11,22.13,22.8,22.13,22.48,3079091,11.7921346824834,12.1491491532138,11.7921346824834,11.9786347791336,5778451.96520854,0.0,1.0
2002-04-12,22.45,22.49,21.88,22.21,2247792,11.9626490565636,11.9839633533236,11.6589203277332,11.8347632760034,4218374.22141146,0.0,1.0
2002-04-15,22.84,22.89,22.15,22.64,3569351,12.1704634499738,12.1971063209238,11.8027918308634,12.0638919661737,6698510.46963832,0.0,1.0
2002-04-16,24.28,24.36,23.85,23.9,2917273,12.9377781333347,12.9804067268547,12.7086494431644,12.7352923141144,5474772.22982361,0.0,1.0
2002-04-17,24.5,25.1,24.33,25.08,2175325,13.0550067655148,13.3747212169152,12.9644210042847,13.3640640685351,4082377.24095108,0.0,1.0
2002-04-18,24.01,24.37,23.55,24.22,2652987,12.7939066302045,12.9857353010447,12.5487922174642,12.9058066881946,4978793.39838373,0.0,1.0
2002-04-19,23.97,24.41,23.81,24.3,1229870,12.7725923334445,13.0070495978047,12.6873351464044,12.9484352817147,2308065.82801581,0.0,1.0
2002-04-22,23.16,23.63,23.01,23.55,1380779,12.340977824054,12.5914208109843,12.2610492112039,12.5487922174642,2591272.91985482,0.0,1.0
2002-04-23,23.12,23.92,23.11,23.85,2941688,12.319663527294,12.7459494624944,12.314334953104,12.7086494431644,5520591.24093129,0.0,1.0
2002-04-24,23.12,23.65,22.9,23.61,3461818,12.319663527294,12.6020779593643,12.2024348951138,12.5807636626043,6496706.01657902,0.0,1.0
2002-04-25,22.6,22.8,22.25,22.62,5618442,12.0425776694136,12.1491491532138,11.8560775727634,12.0532348177937,10543987.5652621,0.0,1.0
2002-04-26,21.9,23.3,21.7,23.25,5440000,11.6695774761132,12.4155778627141,11.5630059923131,12.388934991764,10209109.990817,0.0,1.0
2002-04-29,21.89,22.38,21.53,22.24,1861558,11.6642489019232,11.9253490372335,11.472420231083,11.8507489985734,3493538.67211126,0.0,1.0
2002-04-30,22.33,22.7,21.96,22.05,1883896,11.8987061662835,12.0958634113137,11.7015489212533,11.7495060889633,3535459.83001104,0.0,1.0
2002-05-01,22.65,23.03,21.86,22.32,2339091,12.0692205403637,12.2717063595839,11.6482631793532,11.8933775920935,4389712.73851654,0.0,1.0
2002-05-02,21.03,22.65,20.89,22.41,6115455,11.2059915215827,12.0692205403637,11.1313914829226,11.9413347598035,11476719.2534727,0.0,1.0
2002-05-03,19.15,19.91,18.95,19.88,6885844,10.2042195738616,10.609191212302,10.0976480900614,10.593205489732,12922488.7455159,0.0,1.0
2002-05-06,19.11,20.07,19.0,20.0,4932597,10.1829052771015,10.6944483993421,10.1242909610115,10.6571483800121,9256879.65319373,0.0,1.0
2002-05-07,19.65,19.93,19.03,19.88,2641688,10.4706482833619,10.619848360682,10.1402766835815,10.593205489732,4957588.85173183,0.0,1.0
2002-05-08,22.11,22.4,20.81,20.85,6075455,11.7814775341034,11.9360061856135,11.0887628894026,11.1100771861626,11401652.2682461,0.0,1.0
2002-05-09,20.95,22.11,20.88,21.78,4374026,11.1633629280627,11.7814775341034,11.1260629087326,11.6056345858332,8208623.62806855,0.0,1.0
2002-05-10,19.76,20.87,19.66,20.84,1813896,10.5292625994519,11.1207343345426,10.4759768575519,11.1047486119726,3404092.60586452,0.0,1.0
2002-05-13,20.6,20.63,19.9,19.93,3872987,10.9768628314124,10.9928485539825,10.603862638112,10.619848360682,7268336.44779491,0.0,1.0
2002-05-14,21.43,21.67,21.02,21.54,2609740,11.4191344891829,11.5470202697431,11.2006629473927,11.477748805273,4897632.85063138,0.0,1.0
2002-05-15,21.65,22.34,21.6,21.89,3584416,11.5363631213631,11.9040347404735,11.509720250413,11.6642489019232,6726782.57294927,0.0,1.0
2002-05-16,21.86,22.0,21.33,21.53,1237013,11.6482631793532,11.7228632180133,11.3658487472829,11.472420231083,2321470.91490266,0.0,1.0
2002-05-17,22.16,22.56,21.83,22.56,1836104,11.8081204050534,12.0212633726536,11.6322774567832,12.0212633726536,3445769.79606231,0.0,1.0
2002-05-20,21.7,21.99,21.6,21.99,1578052,11.5630059923131,11.7175346438233,11.509720250413,11.7175346438233,2961490.15426998,0.0,1.0
2002-05-21,20.86,21.73,20.72,21.59,1506494,11.1154057603526,11.5789917148831,11.0408057216925,11.504391676223,2827199.07104886,0.0,1.0
2002-05-22,20.65,20.86,20.18,20.53,2177143,11.0035057023625,11.1154057603526,10.7530627154322,10.9395628120824,4085789.03542962,0.0,1.0
2002-05-23,20.3,20.65,19.87,20.59,4252468,10.8170056057123,11.0035057023625,10.587876915542,10.9715342572224,7980498.81331419,0.0,1.0
2002-05-24,19.51,19.62,19.27,19.4,1690260,10.3960482447018,10.4546625607918,10.2681624641416,10.3374339286117,3172068.06122762,0.0,1.0
2002-05-28,19.81,20.07,19.55,20.07,1272857,10.555905470402,10.6944483993421,10.4173625414618,10.6944483993421,2388738.4403642,0.0,1.0
2002-05-29,18.82,19.12,18.75,19.11,1501299,10.0283766255914,10.1882338512915,9.99107660626132,10.1829052771015,2817449.74634254,0.0,1.0
2002-05-30,18.49,18.6,17.89,18.28,2051429,9.85253367732117,9.91114799341123,9.53281922592081,9.74063361933104,3849864.76091022,0.0,1.0
2002-05-31,18.54,19.15,18.5,18.85,1904156,9.8791765482712,10.2042195738616,9.85786225151117,10.0443623481614,3573481.25802832,0.0,1.0
2002-06-03,17.9,18.75,17.77,18.69,1651948,9.53814780011081,9.99107660626132,9.46887633564073,9.95910516112129,3100168.90277759,0.0,1.0
2002-06-04,18.18,18.24,17.46,17.58,2315584,9.68734787743098,9.71931932257102,9.30369053575055,9.36763342603062,4345597.74797351,0.0,1.0
2002-06-05,18.27,18.31,17.86,18.02,1597922,9.73530504514103,9.75661934190106,9.51683350335079,9.60209069039088,2998779.67918129,0.0,1.0
2002-06-06,17.7,18.32,17.55,18.27,1663636,9.43157631631069,9.76194791609106,9.3516477034606,9.73530504514103,3122103.4758608,0.0,1.0
2002-06-07,17.36,17.42,16.1,16.24,3879091,9.25040479385048,9.28237623899052,8.57900444590972,8.65360448456981,7279791.66974047,0.0,1.0
2002-06-10,17.05,17.44,17.0,17.25,1847662,9.0852189939603,9.29303338737053,9.05857612301027,9.19179047776042,3467460.40144353,0.0,1.0
2002-06-11,15.95,17.15,15.9,17.04,3534935,8.49907583305963,9.13850473586036,8.4724329621096,9.07989041977029,6633922.83554936,0.0,1.0
2002-06-12,15.69,15.71,14.87,15.52,6217013,8.36053290411948,8.37119005249949,7.92358982053898,8.26994714288937,11667310.5756138,0.0,1.0
2002-06-13,15.26,16.1,15.13,15.48,3084416,8.13140421394922,8.57900444590972,8.06213274947914,8.24863284612935,5788445.25761684,0.0,1.0
2002-06-14,15.28,15.45,14.71,15.17,5041169,8.14206136232923,8.23264712355933,7.83833263349888,8.08344704623916,9460633.97119424,0.0,1.0
2002-06-17,15.97,16.04,15.6,15.7,2373636,8.50973298143965,8.54703300076969,8.31257573640942,8.36586147830948,4454542.46363286,0.0,1.0
2002-06-18,15.51,16.09,15.51,15.6,1959610,8.26461856869937,8.57367587171972,8.26461856869937,8.31257573640942,3677550.37299721,0.0,1.0
2002-06-19,14.5,15.19,14.45,15.1,3580260,7.72643257550876,8.09410419461917,7.69978970455873,8.04614702690912,6718983.11318424,0.0,1.0
2002-06-20,13.97,14.92,13.88,14.8,2563766,7.44401814343844,7.95023269148901,7.39606097572838,7.88628980120894,4811354.61116118,0.0,1.0
2002-06-21,13.81,14.4,13.7,14.33,1577922,7.35876095639834,7.6731468336087,7.30014664030827,7.63584681427865,2961246.18656799,0.0,1.0
2002-06-24,14.1,14.29,13.45,13.7,2381948,7.51328960790852,7.61453251751863,7.16693228555812,7.30014664030827,4470141.38316295,0.0,1.0
2002-06-25,14.01,14.83,13.91,14.6,3039610,7.46533244019846,7.90227552377896,7.4120466982984,7.77971831740882,5704358.97411528,0.0,1.0
2002-06-26,14.24,14.37,13.48,13.49,6382208,7.5878896465686,7.65716111103868,7.18291800812814,7.18824658231815,11977327.8412264,0.0,1.0
2002-06-27,15.13,15.33,14.5,15.11,2894286,8.06213274947914,8.16870423327926,7.72643257550876,8.05147560109913,5431633.11008853,0.0,1.0
2002-06-28,15.12,15.9,14.99,15.5,3069740,8.05680417528913,8.4724329621096,7.98753271081905,8.25928999450936,5760903.18073721,0.0,1.0
2002-07-01,14.27,15.58,14.23,15.43,4174805,7.60387536913862,8.30191858802941,7.58256107237859,8.22198997517932,7834750.6314729,0.0,1.0
2002-07-02,13.5,14.15,13.5,13.91,4146494,7.19357515650815,7.53993247885855,7.19357515650815,7.4120466982984,7781620.09600415,0.0,1.0
2002-07-03,13.18,13.54,12.62,13.2,3892987,7.02306078242796,7.21488945326818,6.72466062778762,7.03371793080797,7305869.94040818,0.0,1.0
2002-07-05,15.43,15.43,14.46,14.57,2214026,8.22198997517932,8.22198997517932,7.70511827874873,7.7637325948388,4155006.42583244,0.0,1.0
2002-07-08,14.89,15.57,14.74,15.35,3169091,7.93424696891899,8.2965900138394,7.8543183560689,8.17936138165927,5947352.6819684,0.0,1.0
2002-07-09,13.97,14.35,13.8,14.3,2711688,7.44401814343844,7.64650396265867,7.35343238220833,7.61986109170864,5088956.07587839,0.0,1.0
2002-07-10,13.08,14.06,13.06,14.05,3585455,6.9697750405279,7.49197531114849,6.95911789214789,7.48664673695849,6728732.43789055,0.0,1.0
2002-07-11,13.85,14.05,12.94,13.25,4864286,7.38007525315836,7.48664673695849,6.89517500186781,7.060360801758,9128682.13249836,0.0,1.0
2002-07-12,13.96,14.39,13.76,14.2,1525325,7.43868956924843,7.66781825941869,7.33211808544831,7.56657534980858,2862538.73101891,0.0,1.0
2002-07-15,14.44,14.5,13.55,14.18,3284286,7.69446113036872,7.72643257550876,7.22021802745818,7.55591820142856,6163536.21604784,0.0,1.0
2002-07-16,13.91,14.92,13.9,14.05,2681299,7.4120466982984,7.95023269148901,7.4067181241084,7.48664673695849,5031925.81052711,0.0,1.0
2002-07-17,15.09,16.18,14.55,16.07,8957273,8.04081845271911,8.62163303942977,7.75307544645879,8.56301872333971,16809886.9990395,0.0,1.0
2002-07-18,15.22,15.88,14.95,15.75,4113896,8.11008991718919,8.46177581372959,7.96621841405903,8.39250434925951,7720444.25639373,0.0,1.0
2002-07-19,14.65,15.19,14.5,14.9,1407273,7.80636118835885,8.09410419461917,7.72643257550876,7.939575543109,2640993.53751966,0.0,1.0
2002-07-22,14.54,15.24,14.33,14.86,1616364,7.74774687226878,8.1207470655692,7.63584681427865,7.91826124634897,3033389.31272001,0.0,1.0
2002-07-23,13.11,14.57,12.92,14.4,2628831,6.98576076309792,7.7637325948388,6.8845178534878,7.6731468336087,4933460.44600539,0.0,1.0
2002-07-24,13.89,13.89,12.22,12.34,2548961,7.40138954991839,7.40138954991839,6.51151766018738,6.57546055046745,4783570.44325418,0.0,1.0
2002-07-25,11.0,11.99,10.4,11.74,7276623,5.86143160900664,6.38896045381724,5.54171715760628,6.25574609906709,13655853.7810126,0.0,1.0
2002-07-26,11.34,11.6,10.96,11.25,2641688,6.04260313146685,6.18114606040701,5.84011731224662,5.99464596375679,4957588.85173185,0.0,1.0
2002-07-29,12.38,12.52,11.6,11.92,3630909,6.59677484722748,6.67137488588756,6.18114606040701,6.3516604344872,6814034.80655279,0.0,1.0
2002-07-30,12.76,12.94,12.2,12.27,2093377,6.79926066644771,6.89517500186781,6.50086051180737,6.53816053113741,3928587.50831735,0.0,1.0
2002-07-31,11.85,12.5,11.72,12.49,3795065,6.31436041515716,6.66071773750755,6.24508895068708,6.65538916331754,7122102.20722421,0.0,1.0
2002-08-01,11.05,11.84,11.02,11.63,2716753,5.88807447995667,6.30903184096715,5.87208875738666,6.19713178297702,5098461.43288271,0.0,1.0
2002-08-02,10.42,11.07,10.3,11.04,2582857,5.55237430598629,5.89873162833669,5.48843141570622,5.88274590576667,4847182.2065352,0.0,1.0
2002-08-05,9.95,10.54,9.81,10.41,2102338,5.30193131905601,5.61631719626637,5.22733128039592,5.54704573179629,3945404.38968274,0.0,1.0
2002-08-06,10.44,10.85,10.32,10.5,2622468,5.56303145436631,5.78150299615655,5.49908856408623,5.59500289950634,4921519.16533046,0.0,1.0
2002-08-07,10.21,10.95,9.81,10.8,2537532,5.44047424799617,5.83478873805661,5.22733128039592,5.75486012520652,4762121.92890031,0.0,1.0
2002-08-08,11.05,11.5,10.4,10.75,4456234,5.88807447995667,6.12786031850695,5.54171715760628,5.72821725425649,8362901.29610629,0.0,1.0
2002-08-09,10.75,11.09,10.58,10.88,2908052,5.72821725425649,5.9093887767167,5.63763149302639,5.79748871872657,5457467.41305427,0.0,1.0
2002-08-12,10.89,10.95,10.5,10.64,1157273,5.80281729291658,5.83478873805661,5.59500289950634,5.66960293816643,2171824.87985344,0.0,1.0
2002-08-13,10.06,10.82,10.03,10.34,2528312,5.36054563514608,5.76551727358653,5.34455991257606,5.50974571246624,4744818.98880558,0.0,1.0
2002-08-14,10.57,10.57,9.75,10.0,3648831,5.63230291883638,5.63230291883638,5.19535983525589,5.32857419000604,6847668.56928357,0.0,1.0
2002-08-15,10.76,10.84,10.22,10.6,2068312,5.7335458284465,5.77617442196655,5.44580282218617,5.6482886414064,3881548.65869974,0.0,1.0
2002-08-16,11.5,11.51,10.51,10.58,1564416,6.12786031850695,6.13318889269695,5.60033147369635,5.63763149302639,2935899.81900623,0.0,1.0
2002-08-19,12.04,12.39,11.63,11.72,2628701,6.41560332476727,6.60210342141748,6.19713178297702,6.24508895068708,4933216.4783034,0.0,1.0
2002-08-20,11.53,11.96,11.45,11.63,3230260,6.14384604107696,6.37297473124722,6.10121744755692,6.19713178297702,6062146.99245154,0.0,1.0
2002-08-21,12.6,12.61,11.96,12.24,2841039,6.71400347940761,6.71933205359762,6.37297473124722,6.52217480856739,5331705.81602952,0.0,1.0
2002-08-22,12.9,13.2,12.51,12.7,2541688,6.87386070510779,7.03371793080797,6.66604631169756,6.76728922130767,4769921.38866536,0.0,1.0
2002-08-23,11.63,12.44,11.63,12.42,1751948,6.19713178297702,6.62874629236751,6.19713178297702,6.6180891439875,3287836.36584408,0.0,1.0
2002-08-26,11.9,11.97,11.49,11.77,939221,6.34100328610719,6.37830330543723,6.12253174431694,6.27173182163711,1762612.2232877,0.0,1.0
2002-08-27,11.21,11.91,11.2,11.82,1024286,5.97333166699677,6.34633186029719,5.96800309280676,6.29837469258714,1922251.55074521,0.0,1.0
2002-08-28,10.61,11.05,10.45,11.05,2349091,5.65361721559641,5.88807447995667,5.56836002855631,5.88807447995667,4408479.48482319,0.0,1.0
2002-08-29,10.59,10.83,10.24,10.41,2267273,5.6429600672164,5.77084584777654,5.45645997056618,5.54704573179629,4254933.71989145,0.0,1.0
2002-08-30,10.24,10.57,10.15,10.29,1030130,5.45645997056618,5.63230291883638,5.40850280285613,5.48310284151621,1933218.83728682,0.0,1.0
2002-09-03,9.64,10.09,9.6,10.06,1327792,5.13674551916582,5.37653135771609,5.1154312224058,5.36054563514608,2491833.56119978,0.0,1.0
2002-09-04,9.23,9.69,8.54,9.6,3514156,4.91827397737557,5.16338839011585,4.55060235826516,5.1154312224058,6594927.41339878,0.0,1.0
2002-09-05,8.6,8.76,8.241,8.3,2227532,4.58257380340519,4.66783099044529,4.39127798998398,4.42271657770501,4180352.79339421,0.0,1.0
2002-09-06,9.059,9.25,8.92,9.17,2166234,4.82715535872647,4.92893112575559,4.75308817748539,4.88630253223554,4065316.39188371,0.0,1.0
2002-09-09,8.79,8.85,8.46,8.85,1991688,4.68381671301531,4.71578815815534,4.50797376474511,4.71578815815534,3737750.34179967,0.0,1.0
2002-09-10,8.95,9.08,8.75,8.8,2429870,4.7690739000554,4.83834536452548,4.66250241625528,4.68914528720532,4560075.38481368,0.0,1.0
2002-09-11,9.0,9.34,8.85,9.13,1630779,4.79571677100544,4.97688829346564,4.71578815815534,4.86498823547551,3060441.57752104,0.0,1.0
2002-09-12,8.26,8.96,8.2,8.61,2370519,4.40140228094499,4.77440247424541,4.36943083580495,4.5879023775952,4448692.86880908,0.0,1.0
2002-09-13,7.92,8.18,7.8,8.0,2120909,4.22023075848478,4.35877368742494,4.15628786820471,4.26285935200483,3980256.11424882,0.0,1.0
2002-09-16,7.37,7.69,7.25,7.61,2624675,3.92715917803445,4.09767355211464,3.86321628775438,4.0550449585946,4925660.98624035,0.0,1.0
2002-09-17,6.72,7.2,6.44,7.2,7188701,3.58080185568406,3.83657341680435,3.43160177836389,3.83657341680435,13490852.7941353,0.0,1.0
2002-09-18,6.71,6.85,6.46,6.65,4525065,3.57547328149405,3.65007332015414,3.4422589267439,3.54350183635402,8492074.68760959,0.0,1.0
2002-09-19,6.53,6.7,6.27,6.35,2201948,3.47955894607394,3.57014470730405,3.34101601713379,3.38364461065383,4132339.94964328,0.0,1.0
2002-09-20,6.71,7.01,6.7,6.94,2050000,3.57547328149405,3.73533050719423,3.57014470730405,3.69803048786419,3847182.99286301,0.0,1.0
2002-09-23,6.05,6.31,5.89,6.2,4410390,3.22378738495365,3.36233031389381,3.13853019791356,3.30371599780374,8276867.02433809,0.0,1.0
2002-09-24,5.71,5.97,5.35,5.43,6572338,3.04261586249345,3.18115879143361,2.85078719165323,2.89341578517328,12334139.9887548,0.0,1.0
2002-09-25,6.46,6.47,5.95,6.11,9745195,3.4422589267439,3.44758750093391,3.17050164305359,3.25575883009369,18288560.2273823,0.0,1.0
2002-09-26,6.71,6.91,6.2,6.91,9038961,3.57547328149405,3.68204476529417,3.30371599780374,3.68204476529417,16963188.7962693,0.0,1.0
2002-09-27,6.21,6.53,6.15,6.25,4534156,3.30904457199375,3.47955894607394,3.27707312685371,3.33035886875377,8509135.53667695,0.0,1.0
2002-09-30,6.19,6.35,6.0,6.3,2109610,3.29838742361374,3.38364461065383,3.19714451400362,3.3570017397038,3959051.56759694,0.0,1.0
2002-10-01,6.57,6.57,6.02,6.21,3290909,3.50087324283397,3.50087324283397,3.20780166238364,3.30904457199375,6175965.43212673,0.0,1.0
2002-10-02,6.55,7.06,6.3,6.35,2982597,3.49021609445396,3.76197337814426,3.3570017397038,3.38364461065383,5597364.12339717,0.0,1.0
2002-10-03,6.54,6.84,6.42,6.46,2565195,3.48488752026395,3.64474474596413,3.42094462998388,3.4422589267439,4814036.3792084,0.0,1.0
2002-10-04,6.0,6.59,5.95,6.51,2623636,3.19714451400362,3.51153039121398,3.17050164305359,3.46890179769393,4923711.12129909,0.0,1.0
2002-10-07,5.01,5.63,4.95,5.48,5772597,2.66961566919303,2.9999872689734,2.63764422405299,2.92005865612331,10833286.3429522,0.0,1.0
2002-10-08,5.27,5.39,5.05,5.3,6998831,2.80815859813318,2.87210148841325,2.69092996595305,2.8241443207032,13134528.5820109,0.0,1.0
2002-10-09,5.28,5.52,5.0,5.1,2476364,2.81348717232319,2.94137295288333,2.66428709500302,2.71757283690308,4647329.49509181,0.0,1.0
2002-10-10,5.75,5.87,5.29,5.3,2326234,3.06393015925347,3.12787304953355,2.81881574651319,2.8241443207032,4365584.33279009,0.0,1.0
2002-10-11,6.49,6.6,6.18,6.25,3485844,3.45824464931392,3.51685896540399,3.29305884942373,3.33035886875377,6541795.00125539,0.0,1.0
2002-10-14,6.6,6.71,6.35,6.35,3647143,3.51685896540399,3.57547328149405,3.38364461065383,3.38364461065383,6844500.742507,0.0,1.0
2002-10-15,8.06,8.19,7.75,7.921,5567792,4.29483079714487,4.36410226161495,4.12964499725468,4.22076361590378,10448933.9952189,0.0,1.0
2002-10-16,6.66,7.2,6.64,7.06,3363506,3.54883041054402,3.83657341680435,3.53817326216401,3.76197337814426,6312206.38028912,0.0,1.0
2002-10-17,8.02,8.081,7.72,7.85,3757273,4.27351650038484,4.30602080294388,4.11365927468466,4.18293073915474,7051178.91958213,0.0,1.0
2002-10-18,8.34,8.39,7.72,7.95,2393766,4.44403087446504,4.47067374541507,4.11365927468466,4.2362164810548,4492319.92394815,0.0,1.0
2002-10-21,8.84,8.87,8.16,8.31,2727662,4.71045958396534,4.72644530653536,4.34811653904493,4.42804515189502,5118934.07642863,0.0,1.0
2002-10-22,7.32,7.79,7.31,7.65,4236494,3.90051630708442,4.1509592940147,3.89518773289441,4.07635925535462,7950520.81276399,0.0,1.0
2002-10-23,8.04,8.09,7.02,7.23,6971429,4.28417364876486,4.31081651971489,3.74065908138424,3.85255913937437,13083103.9437814,0.0,1.0
2002-10-24,7.78,8.36,7.68,7.83,3318312,4.1456307198247,4.45468802284505,4.09234497792464,4.17227359077473,6227391.94703084,0.0,1.0
2002-10-25,8.3,8.38,7.86,7.9,1375714,4.42271657770501,4.46534517122506,4.18825931334475,4.20957361010477,2581767.56285051,0.0,1.0
2002-10-28,8.39,8.86,8.35,8.84,2285455,4.47067374541507,4.72111673234535,4.44935944865504,4.71045958396534,4289055.4180262,0.0,1.0
2002-10-29,7.9,8.28,7.56,8.2,2961429,4.20957361010477,4.412059429325,4.02840208764457,4.36943083580495,5557638.67481527,0.0,1.0
2002-10-30,8.69,8.75,7.99,8.12,2170519,4.63053097111525,4.66250241625528,4.25753077781483,4.3268022422849,4073357.9426761,0.0,1.0
2002-10-31,8.6,8.94,8.39,8.74,2762987,4.58257380340519,4.7637453258654,4.47067374541507,4.65717384206528,5185227.60775687,0.0,1.0
2002-11-01,8.94,9.06,8.26,8.5,3120909,4.7637453258654,4.82768821614547,4.40140228094499,4.52928806150513,5856930.7449137,0.0,1.0
2002-11-04,9.71,10.18,9.5,9.58,3434805,5.17404553849586,5.42448852542615,5.06214548050574,5.10477407402579,6446011.40478089,0.0,1.0
2002-11-05,9.93,9.95,9.51,9.72,2131948,5.291274170676,5.30193131905601,5.06747405469574,5.17937411268587,4000972.72549673,0.0,1.0
2002-11-06,10.22,10.25,9.79,10.1,5055195,5.44580282218617,5.46178854475619,5.21667413201591,5.3818599319061,9486956.20956396,0.0,1.0
2002-11-07,9.08,9.55,9.08,9.54,2493896,4.83834536452548,5.08878835145577,4.83834536452548,5.08345977726576,4680231.35471663,0.0,1.0
2002-11-08,8.96,9.16,8.81,9.08,2006234,4.77440247424541,4.88097395804553,4.69447386139532,4.83834536452548,3765048.45097733,0.0,1.0
2002-11-11,8.0,8.59,7.97,8.57,2266656,4.26285935200483,4.57724522921519,4.24687362943481,4.56658808083518,4253775.81164434,0.0,1.0
2002-11-12,8.6,8.74,8.21,8.3,4145584,4.58257380340519,4.65717384206528,4.37475940999496,4.42271657770501,7779912.32209024,0.0,1.0
2002-11-13,8.28,8.489,8.11,8.25,1729870,4.412059429325,4.52342662989613,4.3214736680949,4.39607370675498,3246403.14334826,0.0,1.0
2002-11-14,9.02,9.09,8.54,8.79,2768182,4.80637391938545,4.84367393871549,4.55060235826516,4.68381671301531,5194976.93246317,0.0,1.0
2002-11-15,9.04,9.19,8.78,8.89,2112857,4.81703106776546,4.89695968061555,4.6784881388253,4.73710245491537,3965145.13012271,0.0,1.0
2002-11-18,9.35,9.67,9.27,9.32,1347403,4.98221686765565,5.15273124173584,4.9395882741356,4.96623114508563,2528637.02738175,0.0,1.0
2002-11-19,9.21,9.56,9.16,9.31,870649,4.90761682899556,5.09411692564577,4.88097395804553,4.96090257089562,1633924.89051375,0.0,1.0
2002-11-20,9.68,9.79,9.05,9.06,1653247,5.15805981592585,5.21667413201591,4.82235964195547,4.82768821614547,3102606.70312282,0.0,1.0
2002-11-21,11.04,11.09,10.24,10.41,3619740,5.88274590576667,5.9093887767167,5.45645997056618,5.54704573179629,6793074.22760289,0.0,1.0
2002-11-22,11.15,11.35,10.98,11.04,1199870,5.94136022185673,6.04793170565685,5.85077446062663,5.88274590576667,2251765.58909587,0.0,1.0
2002-11-25,11.55,11.65,11.1,11.17,2148961,6.15450318945698,6.20778893135704,5.9147173509067,5.95201737023675,4032900.59098823,0.0,1.0
2002-11-26,10.58,11.19,10.52,11.01,2872597,5.63763149302639,5.96267451861676,5.60566004788635,5.86676018319665,5390929.91402404,0.0,1.0
2002-11-27,11.55,11.55,10.79,11.0,1724026,6.15450318945698,6.15450318945698,5.74953155101652,5.86143160900664,3235435.85680665,0.0,1.0
2002-11-29,11.16,11.58,11.1,11.56,467792,5.94668879604674,6.17048891202699,5.9147173509067,6.15983176364698,877893.378827986,0.0,1.0
2002-12-02,11.72,12.15,11.5,12.09,1989610,6.24508895068708,6.47421764085734,6.12786031850695,6.4422461957173,3733850.61191715,0.0,1.0
2002-12-03,10.93,11.31,10.93,11.3,1182208,5.8241315896766,6.02661740889683,5.8241315896766,6.02128883470682,2218619.76176907,0.0,1.0
2002-12-04,10.27,10.58,10.05,10.44,2071558,5.4724456931362,5.63763149302639,5.35521706095607,5.56303145436631,3887640.34455088,0.0,1.0
2002-12-05,10.4,10.74,10.1,10.7,1276753,5.54171715760628,5.72288868006649,5.3818599319061,5.70157438330646,2396049.96472528,0.0,1.0
2002-12-06,10.37,10.47,9.85,9.95,1337662,5.52573143503626,5.57901717693632,5.24864557715595,5.30193131905601,2510356.33980445,0.0,1.0
2002-12-09,9.29,9.99,9.28,9.99,1907013,4.95024542251561,5.32324561581603,4.9449168483256,5.32324561581603,3578842.91744813,0.0,1.0
2002-12-10,9.61,9.66,9.11,9.19,1594545,5.1207597965958,5.14740266754583,4.8543310870955,4.89695968061555,2992442.14895353,0.0,1.0
2002-12-11,9.1,9.38,8.97,9.38,2807792,4.8490025129055,4.99820259022567,4.77973104843542,4.99820259022567,5269312.0145838,0.0,1.0
2002-12-12,8.83,9.08,8.76,9.02,1532468,4.70513100977533,4.83834536452548,4.66783099044529,4.80637391938545,2875943.81790575,0.0,1.0
2002-12-13,8.35,8.76,8.3,8.76,1431429,4.44935944865504,4.66783099044529,4.42271657770501,4.66783099044529,2686326.489898,0.0,1.0
2002-12-16,8.9,8.94,8.484,8.54,4263636,4.74243102910538,4.7637453258654,4.52076234280112,4.55060235826516,8001457.51558948,0.0,1.0
2002-12-17,8.68,8.97,8.6,8.84,922987,4.62520239692524,4.77973104843542,4.58257380340519,4.71045958396534,1732146.28733349,0.0,1.0
2002-12-18,7.72,8.06,7.32,8.03,11052987,4.11365927468466,4.29483079714487,3.90051630708442,4.27884507457485,20742860.2959687,0.0,1.0
2002-12-19,7.73,8.02,7.6,7.63,9961558,4.11898784887467,4.27351650038484,4.04971638440459,4.06570210697461,18694603.1804968,0.0,1.0
2002-12-20,8.42,8.58,8.13,8.17,3360000,4.48665946798508,4.57191665502518,4.33213081647491,4.35344511323493,6305626.75903401,0.0,1.0
2002-12-23,8.7,8.78,8.26,8.38,3127662,4.63585954530525,4.6784881388253,4.40140228094499,4.46534517122506,5869603.92869459,0.0,1.0
2002-12-24,8.65,8.78,8.55,8.69,1209351,4.60921667435522,4.6784881388253,4.55593093245516,4.63053097111525,2269558.34126921,0.0,1.0
2002-12-26,8.621,8.93,8.62,8.65,808961,4.59376380920421,4.75841675167539,4.59323095178521,4.60921667435522,1518156.58589729,0.0,1.0
2002-12-27,8.332,8.501,8.32,8.38,1640130,4.43976801511303,4.52982091892413,4.43337372608502,4.46534517122506,3077990.36199239,0.0,1.0
2002-12-30,8.3,8.51,8.29,8.42,1411429,4.42271657770501,4.53461663569514,4.41738800351501,4.48665946798508,2648792.9972847,0.0,1.0
2002-12-31,8.36,8.56,8.17,8.29,1300909,4.45468802284505,4.56125950664517,4.35344511323493,4.41738800351501,2441382.91710362,0.0,1.0
2003-01-02,8.9,8.91,8.5,8.698,3385974,4.74243102910538,4.74775960329538,4.52928806150513,4.63479383046725,6354371.50589088,0.0,1.0
2003-01-03,9.2,9.27,8.83,8.93,4187143,4.90228825480556,4.9395882741356,4.70513100977533,4.75841675167539,7857905.04306603,0.0,1.0
2003-01-06,9.54,9.69,9.13,9.15,2306104,5.08345977726576,5.16338839011585,4.86498823547551,4.87564538385553,4327806.87247481,0.0,1.0
2003-01-07,9.45,9.75,9.29,9.49,2678442,5.03550260955571,5.19535983525589,4.95024542251561,5.05681690631573,5026564.1511073,0.0,1.0
2003-01-08,8.81,8.959,8.7,8.86,2291948,4.69447386139532,4.77386961682641,4.63585954530525,4.72111673234535,4301240.66640311,0.0,1.0
2003-01-09,8.71,9.01,8.63,8.75,3736104,4.64118811949526,4.80104534519544,4.59855952597521,4.66250241625528,7011451.59432559,0.0,1.0
2003-01-10,9.41,9.5,8.65,8.71,2298182,5.01418831279568,5.06214548050574,4.60921667435522,4.64118811949526,4312939.85605068,0.0,1.0
2003-01-13,9.31,9.7,9.212,9.64,1720000,4.96090257089562,5.16871696430586,4.90868254383356,5.13674551916582,3227880.3647436,0.0,1.0
2003-01-14,9.29,9.48,9.11,9.23,2051948,4.95024542251561,5.05148833212573,4.8543310870955,4.91827397737557,3850838.75504354,0.0,1.0
2003-01-15,8.87,9.22,8.72,8.97,2144416,4.72644530653536,4.91294540318557,4.64651669368527,4.77973104843542,4024371.10479186,0.0,1.0
2003-01-16,8.89,9.1,8.721,8.9,2681558,4.73710245491537,4.8490025129055,4.64704955110427,4.74243102910538,5032411.86925646,0.0,1.0
2003-01-17,8.27,8.46,8.2,8.37,1706753,4.40673085513499,4.50797376474511,4.36943083580495,4.46001659703505,3203020.05591118,0.0,1.0
2003-01-21,8.15,8.52,8.09,8.43,2747143,4.34278796485492,4.53994520988515,4.31081651971489,4.49198804217509,5155493.57490862,0.0,1.0
2003-01-22,8.0,8.1,7.77,7.9,5591688,4.26285935200483,4.31614509390489,4.14030214563469,4.20957361010477,10493779.0121932,0.0,1.0
2003-01-23,8.213,8.34,7.9,8.27,2765195,4.37635798225196,4.44403087446504,4.20957361010477,4.40673085513499,5189371.30534137,0.0,1.0
2003-01-24,7.76,8.19,7.65,8.19,2315325,4.13497357144469,4.36410226161495,4.07635925535462,4.36410226161495,4345111.68924416,0.0,1.0
2003-01-27,7.52,7.84,7.46,7.56,1459870,4.00708779088454,4.17760216496473,3.97511634574451,4.02840208764457,2739700.99306874,0.0,1.0
2003-01-28,7.79,7.8,7.51,7.73,2276104,4.1509592940147,4.15628786820471,4.00175921669454,4.11898784887467,4271506.63355486,0.0,1.0
2003-01-29,7.79,7.8,7.51,7.73,3078701,4.1509592940147,4.15628786820471,4.00175921669454,4.11898784887467,5777720.06210261,0.0,1.0
2003-01-30,7.98,8.15,7.45,7.94,6675325,4.25220220362482,4.34278796485492,3.9697877715545,4.2308879068648,12527413.078943,0.0,1.0
2003-01-31,8.01,8.07,7.3,7.45,7223896,4.26818792619484,4.30015937133487,3.88985915870441,3.9697877715545,13556902.3577615,0.0,1.0
2003-02-03,7.89,8.11,7.88,8.03,1574416,4.20424503591476,4.3214736680949,4.19891646172476,4.27884507457485,2954666.56531288,0.0,1.0
2003-02-04,7.65,7.77,7.56,7.73,1708052,4.07635925535462,4.14030214563469,4.02840208764457,4.11898784887467,3205457.85625641,0.0,1.0
2003-02-05,7.55,7.77,7.5,7.66,1953896,4.02307351345456,4.14030214563469,3.99643064250453,4.08168782954463,3666827.05415759,0.0,1.0
2003-02-06,7.45,7.559,7.36,7.45,1390260,3.9697877715545,4.02786923022557,3.92183060384445,3.9697877715545,2609065.67202816,0.0,1.0
2003-02-07,7.22,7.56,7.2,7.56,910260,3.84723056518436,4.02840208764457,3.83657341680435,4.02840208764457,1708261.84930901,0.0,1.0
2003-02-10,7.1,7.2,6.91,7.09,2406753,3.78328767490429,3.83657341680435,3.68204476529417,3.77795910071428,4516692.29737659,0.0,1.0
2003-02-11,7.21,7.33,7.12,7.13,2112597,3.84190199099435,3.90584488127443,3.7939448232843,3.79927339747431,3964657.19471874,0.0,1.0
2003-02-12,7.21,7.38,7.15,7.19,1048571,3.84190199099435,3.93248775222446,3.80993054585432,3.83124484261434,1967826.59415091,0.0,1.0
2003-02-13,7.231,7.27,7.06,7.13,1331429,3.85309199679337,3.87387343613439,3.76197337814426,3.79927339747431,2498659.02683151,0.0,1.0
2003-02-14,7.5,7.51,7.15,7.15,1049740,3.99643064250453,4.00175921669454,3.80993054585432,3.80993054585432,1970020.42679415,0.0,1.0
2003-02-18,7.8,7.9,7.68,7.74,1098182,4.15628786820471,4.20957361010477,4.09234497792464,4.12431642306467,2060930.29925282,0.0,1.0
2003-02-19,7.62,7.82,7.48,7.81,1118961,4.0603735327846,4.16694501658472,3.98577349412452,4.16161644239472,2099925.72140341,0.0,1.0
2003-02-20,7.91,7.92,7.66,7.73,1315455,4.21490218429478,4.22023075848478,4.08168782954463,4.11898784887467,2468681.02628127,0.0,1.0
2003-02-21,7.65,7.8,7.46,7.8,2450000,4.07635925535462,4.15628786820471,3.97511634574451,4.15628786820471,4597852.84512896,0.0,1.0
2003-02-24,7.49,7.67,7.26,7.27,1922857,3.99110206831452,4.08701640373463,3.86854486194438,3.87387343613439,3608576.95029638,0.0,1.0
2003-02-25,7.32,7.34,7.01,7.18,1762078,3.90051630708442,3.91117345546443,3.73533050719423,3.82591626842434,3306847.07985271,0.0,1.0
2003-02-26,6.86,7.15,6.85,6.95,2040260,3.65540189434414,3.80993054585432,3.65007332015414,3.7033590620542,3828904.18196033,0.0,1.0
2003-02-27,7.1,7.18,6.91,6.92,1320260,3.78328767490429,3.82591626842434,3.68204476529417,3.68737333948418,2477698.44788161,0.0,1.0
2003-02-28,7.23,7.39,7.15,7.39,1427013,3.85255913937437,3.93781632641446,3.80993054585432,3.93781632641446,2678039.09472898,0.0,1.0
2003-03-03,7.16,7.39,7.14,7.32,904805,3.81525912004432,3.93781632641446,3.80460197166431,3.90051630708442,1698024.58919874,0.0,1.0
2003-03-04,6.86,7.1,6.84,7.04,1915974,3.65540189434414,3.78328767490429,3.64474474596413,3.75131622976425,3595659.79881352,0.0,1.0
2003-03-05,6.81,6.86,6.69,6.84,2724805,3.62875902339411,3.65540189434414,3.56481613311404,3.64474474596413,5113572.41700882,0.0,1.0
2003-03-06,6.621,6.72,6.53,6.59,1718831,3.528048971203,3.58080185568406,3.47955894607394,3.51153039121398,3225686.53210035,0.0,1.0
2003-03-07,6.5,6.56,6.37,6.38,2059221,3.46357322350393,3.49554466864396,3.39430175903385,3.39963033322385,3864487.80963236,0.0,1.0
2003-03-10,6.25,6.315,6.21,6.3,2460390,3.33035886875377,3.36499460098881,3.30904457199375,3.3570017397038,4617351.49454157,0.0,1.0
2003-03-11,6.27,6.44,6.23,6.28,3047273,3.34101601713379,3.43160177836389,3.31970172037376,3.34634459132379,5718739.93181006,0.0,1.0
2003-03-12,6.42,6.43,6.11,6.4,1043377,3.42094462998388,3.42627320417388,3.25575883009369,3.41028748160387,1958079.14611923,0.0,1.0
2003-03-13,6.71,6.78,6.49,6.64,3492208,3.57547328149405,3.61277330082409,3.45824464931392,3.53817326216401,6553738.15860495,0.0,1.0
2003-03-14,6.82,7.14,6.74,6.95,3561948,3.63408759758412,3.80460197166431,3.59145900406407,3.7033590620542,6684617.44734751,0.0,1.0
2003-03-17,7.4,7.5,6.79,6.84,4840649,3.94314490060447,3.99643064250453,3.6181018750141,3.64474474596413,9084323.17425332,0.0,1.0
2003-03-18,7.86,8.02,7.57,8.02,4102208,4.18825931334475,4.27351650038484,4.03373066183457,4.27351650038484,7698509.68331051,0.0,1.0
2003-03-19,8.23,8.37,8.04,8.26,3238442,4.38541655837497,4.46001659703505,4.28417364876486,4.40140228094499,6077501.94427964,0.0,1.0
2003-03-20,7.99,8.21,7.82,8.02,3475065,4.25753077781483,4.37475940999496,4.16694501658472,4.27351650038484,6521566.32541145,0.0,1.0
2003-03-21,8.35,8.42,8.08,8.14,1858312,4.44935944865504,4.48665946798508,4.30548794552488,4.33745939066492,3487446.98626012,0.0,1.0
2003-03-24,7.38,7.671,7.36,7.46,2744286,3.93248775222446,4.08754926115363,3.92183060384445,3.97511634574451,5150131.9154888,0.0,1.0
2003-03-25,7.39,7.59,7.16,7.21,2430130,3.93781632641446,4.04438781021458,3.81525912004432,3.84190199099435,4560563.32021765,0.0,1.0
2003-03-26,7.24,7.36,7.07,7.34,2027532,3.85788771356437,3.92183060384445,3.76730195233427,3.91117345546443,3805017.86726123,0.0,1.0
2003-03-27,7.1,7.2,6.56,6.82,2558052,3.78328767490429,3.83657341680435,3.49554466864396,3.63408759758412,4800631.29232156,0.0,1.0
2003-03-28,6.8,7.0,6.75,6.85,4204805,3.62343044920411,3.73000193300423,3.59678757825408,3.65007332015414,7891050.87039284,0.0,1.0
2003-03-31,6.57,6.65,6.45,6.63,1941429,3.50087324283397,3.54350183635402,3.4369303525539,3.532844687974,3643430.55153709,0.0,1.0
2003-04-01,6.7,6.83,6.568,6.62,1244026,3.57014470730405,3.63941617177412,3.49980752799597,3.527516113784,2334632.03408751,0.0,1.0
2003-04-02,7.36,7.44,7.05,7.13,2467532,3.92183060384445,3.96445919736449,3.75664480395426,3.79927339747431,4630754.70475377,0.0,1.0
2003-04-03,7.12,7.33,7.09,7.27,1456364,3.7939448232843,3.90584488127443,3.77795910071428,3.87387343613439,2733121.37181363,0.0,1.0
2003-04-04,7.03,7.13,6.9,7.11,1377532,3.74598765557425,3.79927339747431,3.67671619110417,3.78861624909429,2585179.35732905,0.0,1.0
2003-04-07,7.36,7.55,7.31,7.43,1876494,3.92183060384445,4.02307351345456,3.89518773289441,3.95913062317449,3521568.68439486,0.0,1.0
2003-04-08,7.2,7.39,7.172,7.39,1451299,3.83657341680435,3.93781632641446,3.82165340907233,3.93781632641446,2723616.01480931,0.0,1.0
2003-04-09,7.09,7.34,7.06,7.18,1057922,3.77795910071428,3.91117345546443,3.76197337814426,3.82591626842434,1985375.37862225,0.0,1.0
2003-04-10,7.05,7.1,6.89,7.05,824935,3.75664480395426,3.78328767490429,3.67138761691416,3.75664480395426,1548134.58644753,0.0,1.0
2003-04-11,6.99,7.12,6.89,7.06,954935,3.72467335881422,3.7939448232843,3.67138761691416,3.76197337814426,1792102.28843397,0.0,1.0
2003-04-14,6.991,7.04,6.79,6.79,791299,3.72520621623322,3.75131622976425,3.6181018750141,3.6181018750141,1485010.75857049,0.0,1.0
2003-04-15,7.14,7.27,6.88,6.98,1922078,3.80460197166431,3.87387343613439,3.66605904272416,3.71934478462422,3607115.02075909,0.0,1.0
2003-04-16,7.27,7.5,7.24,7.37,1586364,3.87387343613439,3.99643064250453,3.85788771356437,3.92715917803445,2977089.07380006,0.0,1.0
2003-04-17,7.59,7.7,7.2,7.2,2482338,4.04438781021458,4.10300212630465,3.83657341680435,3.83657341680435,4658540.7493354,0.0,1.0
2003-04-21,7.6,7.71,7.49,7.58,1929221,4.04971638440459,4.10833070049466,3.99110206831452,4.03905923602458,3620520.10764593,0.0,1.0
2003-04-22,7.91,7.97,7.53,7.63,2459351,4.21490218429478,4.24687362943481,4.01241636507455,4.06570210697461,4615401.6296003,0.0,1.0
2003-04-23,8.26,8.3,8.1,8.15,2802208,4.40140228094499,4.42271657770501,4.31614509390489,4.34278796485492,5258832.66344617,0.0,1.0
2003-04-24,8.17,8.24,8.035,8.16,2194805,4.35344511323493,4.39074513256498,4.28150936166985,4.34811653904493,4118934.86275644,0.0,1.0
2003-04-25,7.78,8.02,7.72,7.99,1905325,4.1456307198247,4.27351650038484,4.11365927468466,4.25753077781483,3575675.09067156,0.0,1.0
2003-04-28,8.3,8.41,7.84,7.87,2012727,4.42271657770501,4.48133089379508,4.17760216496473,4.19358788753475,3777233.69935424,0.0,1.0
2003-04-29,9.01,9.04,8.67,8.73,5308312,4.80104534519544,4.81703106776546,4.61987382273524,4.65184526787527,9961974.46205396,0.0,1.0
2003-04-30,8.81,8.88,8.6,8.73,4101299,4.69447386139532,4.73177388072536,4.58257380340519,4.65184526787527,7696803.78607125,0.0,1.0
2003-05-01,8.8,8.84,8.56,8.8,3106364,4.68914528720532,4.71045958396534,4.56125950664517,4.68914528720532,5829634.51241068,0.0,1.0
2003-05-02,9.13,9.18,8.65,8.67,4111948,4.86498823547551,4.89163110642554,4.60921667435522,4.61987382273524,7716788.4942132,0.0,1.0
2003-05-05,9.406,9.52,9.28,9.36,2086104,5.01205688311968,5.07280262888575,4.9449168483256,4.98754544184565,3914938.45372853,0.0,1.0
2003-05-06,9.7,9.829,9.5,9.58,4098571,5.16871696430586,5.23745557135694,5.06214548050574,5.10477407402579,7691684.21767879,0.0,1.0
2003-05-07,9.29,9.58,9.2,9.5,2053636,4.95024542251561,5.10477407402579,4.90228825480556,5.06214548050574,3854006.5818201,0.0,1.0
2003-05-08,8.97,9.09,8.95,8.97,3315455,4.77973104843542,4.84367393871549,4.7690739000554,4.77973104843542,6222030.28761103,0.0,1.0
2003-05-09,9.25,9.37,8.99,9.12,1316883,4.92893112575559,4.99287401603566,4.79038819681543,4.85965966128551,2471360.91765386,0.0,1.0
2003-05-12,9.56,9.6,9.27,9.29,3174156,5.09411692564577,5.1154312224058,4.9395882741356,4.95024542251561,5956858.03897272,0.0,1.0
2003-05-13,9.151,9.25,9.06,9.17,3946753,4.87617824127453,4.92893112575559,4.82768821614547,4.88630253223554,7406771.22860051,0.0,1.0
2003-05-14,9.1,9.14,8.8,9.11,2816753,4.8490025129055,4.87031680966552,4.68914528720532,4.8543310870955,5286128.89594919,0.0,1.0
2003-05-15,9.15,9.19,8.97,9.17,1787273,4.87564538385553,4.89695968061555,4.77973104843542,4.88630253223554,3354129.89717231,0.0,1.0
2003-05-16,9.09,9.18,8.93,9.14,2436883,4.84367393871549,4.89163110642554,4.75841675167539,4.87031680966552,4573236.50399853,0.0,1.0
2003-05-19,8.33,8.74,8.32,8.69,4075714,4.43870230027503,4.65717384206528,4.43337372608502,4.63053097111525,7648789.06564569,0.0,1.0
2003-05-20,8.26,8.47,8.18,8.42,3667403,4.40140228094499,4.51330233893512,4.35877368742494,4.48665946798508,6882522.17052427,0.0,1.0
2003-05-21,8.37,8.4,7.99,8.1,4556753,4.46001659703505,4.47600231960507,4.25753077781483,4.31614509390489,8551542.75330609,0.0,1.0
2003-05-22,8.56,8.62,8.24,8.31,2755714,4.56125950664517,4.59323095178521,4.39074513256498,4.42804515189502,5171578.55316804,0.0,1.0
2003-05-23,8.27,8.46,8.23,8.4,2999740,4.40673085513499,4.50797376474511,4.38541655837497,4.47600231960507,5629535.95659067,0.0,1.0
2003-05-27,8.78,8.81,8.1,8.13,2511299,4.6784881388253,4.69447386139532,4.31614509390489,4.33213081647491,4712891.12331409,0.0,1.0
2003-05-28,9.1,9.26,8.75,8.8,2250909,4.8490025129055,4.93425969994559,4.66250241625528,4.68914528720532,4224223.81623525,0.0,1.0
2003-05-29,9.19,9.42,9.08,9.12,1254545,4.89695968061555,5.01951688698569,4.83834536452548,4.85965966128551,2354372.77452747,0.0,1.0
2003-05-30,10.05,10.08,9.6,9.67,3500260,5.35521706095607,5.37120278352609,5.1154312224058,5.15273124173584,6568849.14273106,0.0,1.0
2003-06-02,10.19,10.4,10.13,10.29,4815844,5.42981709961615,5.54171715760628,5.39784565447612,5.48310284151621,9037772.26003969,0.0,1.0
2003-06-03,10.17,10.18,9.97,10.1,3272338,5.41915995123614,5.42448852542615,5.31258846743602,5.3818599319061,6141113.70756066,0.0,1.0
2003-06-04,10.22,10.29,9.92,10.05,3259870,5.44580282218617,5.48310284151621,5.28594559648599,5.35521706095607,6117715.32826553,0.0,1.0
2003-06-05,10.41,10.52,9.98,9.99,3998831,5.54704573179629,5.60566004788635,5.31791704162603,5.32324561581603,7504504.69001627,0.0,1.0
2003-06-06,10.79,11.06,10.65,10.91,5951169,5.74953155101652,5.89340305414668,5.67493151235643,5.81347444129659,11168407.8850993,0.0,1.0
2003-06-09,10.33,10.64,10.28,10.6,2045714,5.50441713827624,5.66960293816643,5.47777426732621,5.6482886414064,3839139.56539598,0.0,1.0
2003-06-10,10.69,10.69,10.33,10.45,4351039,5.69624580911646,5.69624580911646,5.50441713827624,5.56836002855631,8165484.50833349,0.0,1.0
2003-06-11,10.17,10.37,10.03,10.28,4848961,5.41915995123614,5.52573143503626,5.34455991257606,5.47777426732621,9099922.09378341,0.0,1.0
2003-06-12,10.35,10.38,9.99,10.21,3891818,5.51507428665625,5.53106000922627,5.32324561581603,5.44047424799617,7303676.10776494,0.0,1.0
2003-06-13,10.01,10.34,9.97,10.22,3788052,5.33390276419605,5.50974571246624,5.31258846743602,5.44580282218617,7108941.08803936,0.0,1.0
2003-06-16,10.47,10.58,10.0,10.15,1285455,5.57901717693632,5.63763149302639,5.32857419000604,5.40850280285613,2412380.78736133,0.0,1.0
2003-06-17,10.56,10.76,10.38,10.53,2714805,5.62697434464638,5.7335458284465,5.53106000922627,5.61098862207636,5094805.67070217,0.0,1.0
2003-06-18,10.31,10.44,10.01,10.15,5315974,5.49375998989623,5.56303145436631,5.33390276419605,5.40850280285613,9976353.5430741,0.0,1.0
2003-06-19,9.91,10.27,9.78,10.15,3837922,5.28061702229598,5.4724456931362,5.21134555782591,5.40850280285613,7202530.85187063,0.0,1.0
2003-06-20,9.68,9.79,9.55,9.67,2616104,5.15805981592585,5.21667413201591,5.08878835145577,5.15273124173584,4909576.00798091,0.0,1.0
2003-06-23,9.24,9.6,9.23,9.54,2713117,4.92360255156558,5.1154312224058,4.91827397737557,5.08345977726576,5091637.84392561,0.0,1.0
2003-06-24,9.11,9.17,8.87,8.92,4106104,4.8543310870955,4.88630253223554,4.72644530653536,4.75308817748539,7705821.20767159,0.0,1.0
2003-06-25,9.42,9.63,9.19,9.2,4325844,5.01951688698569,5.13141694497582,4.89695968061555,4.90228825480556,8118201.69101389,0.0,1.0
2003-06-26,9.39,9.41,9.16,9.29,5082338,5.00353116441567,5.01418831279568,4.88097395804553,4.95024542251561,9537894.78906409,0.0,1.0
2003-06-27,9.57,9.71,9.45,9.5,5162208,5.09944549983578,5.17404553849586,5.03550260955571,5.06214548050574,9687784.79181529,0.0,1.0
2003-06-30,9.57,9.89,9.45,9.83,2717013,5.09944549983578,5.26995987391597,5.03550260955571,5.23798842877594,5098949.36828668,0.0,1.0
2003-07-01,9.84,9.85,9.55,9.64,4431429,5.24331700296594,5.24864557715595,5.08878835145577,5.13674551916582,8316350.38189265,0.0,1.0
2003-07-02,10.64,10.69,10.1,10.15,8814416,5.66960293816643,5.69624580911646,5.3818599319061,5.40850280285613,16541790.8913266,0.0,1.0
2003-07-03,10.49,10.7,10.4,10.5,3698442,5.58967432531634,5.70157438330646,5.54171715760628,5.59500289950634,6940772.27438548,0.0,1.0
2003-07-07,11.66,11.77,11.16,11.17,5748571,6.21311750554704,6.27173182163711,5.94668879604674,5.95201737023675,10788197.3582758,0.0,1.0
2003-07-08,11.66,11.78,11.37,11.64,4444805,6.21311750554704,6.27706039582711,6.05858885403687,6.20246035716703,8341452.78175242,0.0,1.0
2003-07-09,11.27,11.6,11.08,11.34,6013247,6.00530311213681,6.18114606040701,5.90406020252669,6.04260313146685,11284908.0928217,0.0,1.0
2003-07-10,10.92,11.03,10.67,10.96,4122857,5.8188030154866,5.87741733157666,5.68558866073644,5.84011731224662,7737261.13775911,0.0,1.0
2003-07-11,11.2,11.28,11.01,11.05,2702987,5.96800309280676,6.01063168632681,5.86676018319665,5.88807447995667,5072627.12991698,0.0,1.0
2003-07-14,11.82,12.1,11.51,12.04,4090909,6.29837469258714,6.44757476990731,6.13318889269695,6.41560332476727,7677305.13665864,0.0,1.0
2003-07-15,12.43,12.73,12.18,12.65,13404805,6.62341771817751,6.78327494387769,6.49020336342736,6.74064635035764,25156457.4725097,0.0,1.0
2003-07-16,12.08,12.3,11.87,12.24,6028701,6.4369176215273,6.55414625370743,6.32501756353717,6.52217480856739,11313910.222564,0.0,1.0
2003-07-17,11.02,11.45,10.91,11.2,6867403,5.87208875738666,6.10121744755692,5.81347444129659,5.96800309280676,12887880.9886519,0.0,1.0
2003-07-18,11.57,11.75,11.31,11.69,5401558,6.16516033783699,6.2610746732571,6.02661740889683,6.22910322811706,10136966.8646649,0.0,1.0
2003-07-21,11.35,11.43,11.2,11.35,3638701,6.04793170565685,6.0905602991769,5.96800309280676,6.04793170565685,6828657.85527494,0.0,1.0
2003-07-22,12.27,12.34,11.71,11.88,8337662,6.53816053113741,6.57546055046745,6.23976037649707,6.33034613772718,15647078.7544586,0.0,1.0
2003-07-23,12.97,13.0,12.4,12.62,4072338,6.91116072443783,6.92714644700785,6.60743199560749,6.72466062778762,7642453.41209256,0.0,1.0
2003-07-24,12.9,13.26,12.74,13.15,7085974,6.87386070510779,7.06568937594801,6.78860351806769,7.00707505985794,13298067.639351,0.0,1.0
2003-07-25,13.24,13.25,12.72,12.94,3692857,7.055032227568,7.060360801758,6.77794636968768,6.89517500186781,6930291.04657322,0.0,1.0
2003-07-28,13.16,13.31,12.94,13.11,2576623,7.01240363404795,7.09233224689804,6.89517500186781,6.98576076309792,4835483.01688763,0.0,1.0
2003-07-29,12.93,13.24,12.8,13.19,3523377,6.88984642767781,7.055032227568,6.82057496320773,7.02838935661797,6612232.23016813,0.0,1.0
2003-07-30,12.94,12.96,12.51,12.96,2342338,6.89517500186781,6.90583215024783,6.66604631169756,6.90583215024783,4395806.30104232,0.0,1.0
2003-07-31,12.94,13.16,12.78,13.05,3087922,6.89517500186781,7.01240363404795,6.80991781482772,6.95378931795788,5795024.87887196,0.0,1.0
2003-08-01,13.47,13.53,13.27,13.41,4389740,7.17758943393814,7.20956087907817,7.07101795013801,7.1456179887981,8238113.69321485,0.0,1.0
2003-08-04,13.64,13.731,13.4,13.59,2624026,7.26817519516824,7.31666522029729,7.14028941460809,7.24153232421821,4924443.02440504,0.0,1.0
2003-08-05,13.12,13.64,13.1,13.56,2230260,6.99108933728792,7.26817519516824,6.98043218890791,7.22554660164819,4185472.36178666,0.0,1.0
2003-08-06,12.61,12.93,12.57,12.8,4251558,6.71933205359762,6.88984642767781,6.69801775683759,6.82057496320773,7978791.03940031,0.0,1.0
2003-08-07,12.57,12.68,12.33,12.43,1880649,6.69801775683759,6.75663207292766,6.57013197627745,6.62341771817751,3529366.26748528,0.0,1.0
2003-08-08,11.89,12.7,11.78,12.64,3666623,6.33567471191718,6.76728922130767,6.27706039582711,6.73531777616763,6881058.36431236,0.0,1.0
2003-08-11,12.31,12.35,11.84,11.89,2443896,6.55947482789743,6.58078912465746,6.30903184096715,6.33567471191718,4586397.62318338,0.0,1.0
2003-08-12,12.69,12.69,12.31,12.53,1768961,6.76196064711766,6.76196064711766,6.55947482789743,6.67670346007757,3319764.23133558,0.0,1.0
2003-08-13,12.97,13.12,12.76,12.86,5308442,6.91116072443783,6.99108933728792,6.79926066644771,6.85254640834777,9962218.42975594,0.0,1.0
2003-08-14,12.79,12.92,12.63,12.83,2772987,6.81524638901772,6.8845178534878,6.72998920197763,6.83656068577775,5203994.35406352,0.0,1.0
2003-08-15,12.75,12.87,12.55,12.57,1850519,6.7939320922577,6.85787498253777,6.68736060845758,6.69801775683759,3472822.06086334,0.0,1.0
2003-08-18,13.62,13.69,12.7,12.72,4128961,7.25751804678822,7.29481806611827,6.76728922130767,6.77794636968768,7748716.3597047,0.0,1.0
2003-08-19,14.01,14.05,13.52,13.63,4975584,7.46533244019846,7.48664673695849,7.20423230488816,7.26284662097823,9337552.26554209,0.0,1.0
2003-08-20,14.05,14.24,13.65,13.71,5043117,7.48664673695849,7.5878896465686,7.27350376935824,7.30547521449828,9464289.73337478,0.0,1.0
2003-08-21,14.71,14.82,14.39,14.79,4513247,7.83833263349888,7.89694694958895,7.66781825941869,7.88096122701893,8469896.14682438,0.0,1.0
2003-08-22,14.89,15.62,14.82,15.61,3841169,7.93424696891899,8.32323288478943,7.89694694958895,8.31790431059943,7208624.41439639,0.0,1.0
2003-08-25,14.96,15.2,14.82,15.12,4537013,7.97154698824904,8.09943276880918,7.89694694958895,8.05680417528913,8514497.19609676,0.0,1.0
2003-08-26,15.12,15.15,14.65,14.78,2655714,8.05680417528913,8.07278989785915,7.80636118835885,7.87563265282893,4983911.09010155,0.0,1.0
2003-08-27,15.83,15.9,15.43,15.46,5248052,8.43513294277956,8.4724329621096,8.22198997517932,8.23797569774934,9848886.04881009,0.0,1.0
2003-08-28,16.0,16.11,15.81,16.0,5918701,8.52571870400966,8.58433302009973,8.42447579439955,8.52571870400966,11107476.0131909,0.0,1.0
2003-08-29,15.77,16.01,15.51,15.542,4929351,8.40316149763952,8.53104727819967,8.26461856869937,8.28167000610739,9250787.96734256,0.0,1.0
2003-09-02,15.67,15.75,15.3,15.52,4576494,8.34987575573946,8.39250434925951,8.15271851070924,8.26994714288937,8588590.18719005,0.0,1.0
2003-09-03,15.1,15.52,15.02,15.32,5083247,8.04614702690912,8.26994714288937,8.00351843338907,8.16337565908925,9539600.68630336,0.0,1.0
2003-09-04,15.3,15.54,14.85,15.05,7134935,8.15271851070924,8.28060429126938,7.91293267215897,8.01950415595909,13389951.5059429,0.0,1.0
2003-09-05,15.73,16.1,15.32,15.375,4423377,8.3818472008795,8.57900444590972,8.16337565908925,8.19268281713429,8301239.39776653,0.0,1.0
2003-09-08,16.89,16.93,16.27,16.355,7011948,8.9999618069202,9.02127610368022,8.66959020713983,8.71488308775488,13159144.9231413,0.0,1.0
2003-09-09,16.39,16.65,16.26,16.53,3782857,8.7335330974199,8.87207602636006,8.66426163294982,8.80813313607998,7099191.76333306,0.0,1.0
2003-09-10,15.26,15.76,15.11,15.61,4660130,8.13140421394922,8.39783292344952,8.05147560109913,8.31790431059943,8745547.74660033,0.0,1.0
2003-09-11,15.25,15.45,14.85,15.27,10066234,8.12607563975921,8.23264712355933,7.91293267215897,8.13673278813922,18891045.9741363,0.0,1.0
2003-09-12,15.04,15.079,14.75,15.02,6825974,8.01417558176908,8.03495702111011,7.85964693025891,8.00351843338907,12810132.2353781,0.0,1.0
2003-09-15,14.75,15.25,14.75,15.22,4910649,7.85964693025891,8.12607563975921,7.85964693025891,8.11008991718919,9215690.39839986,0.0,1.0
2003-09-16,15.23,15.28,14.759,14.85,6954805,8.1154184913792,8.14206136232923,7.86444264702991,7.91293267215897,13051906.1047213,0.0,1.0
2003-09-17,15.5,15.78,15.4,15.46,6601688,8.25928999450936,8.40849007182953,8.2060042526093,8.23797569774934,12389220.3891648,0.0,1.0
2003-09-18,15.27,15.4,14.95,15.055,4143377,8.13673278813922,8.2060042526093,7.96621841405903,8.02216844305409,7775770.50118036,0.0,1.0
2003-09-19,15.0,15.18,14.88,15.09,3025455,7.99286128500906,8.08877562042917,7.92891839472899,8.04081845271911,5677794.64471822,0.0,1.0
2003-09-22,14.2,14.5,14.04,14.48,6405455,7.56657534980858,7.72643257550876,7.48131816276848,7.71577542712875,12020954.8963655,0.0,1.0
2003-09-23,14.64,14.72,14.18,14.18,5570909,7.80103261416884,7.84366120768889,7.55591820142856,7.55591820142856,10454783.5900427,0.0,1.0
2003-09-24,13.72,14.65,13.61,14.65,4645584,7.31080378868829,7.80636118835885,7.25218947259822,7.80636118835885,8718249.63742268,0.0,1.0
2003-09-25,13.61,14.16,13.56,14.02,4226364,7.25218947259822,7.54526105304855,7.22554660164819,7.47066101438847,7931510.09875535,0.0,1.0
2003-09-26,13.15,13.53,13.11,13.5,3940779,7.00707505985794,7.20956087907817,6.98576076309792,7.19357515650815,7395559.97435692,0.0,1.0
2003-09-29,13.27,13.54,12.99,13.41,5104416,7.07101795013801,7.21488945326818,6.92181787281785,7.1456179887981,9579328.01155991,0.0,1.0
2003-09-30,13.12,13.49,13.09,13.44,5409351,6.99108933728792,7.18824658231815,6.97510361471791,7.16160371136812,10151591.7900617,0.0,1.0
2003-10-01,13.52,13.57,13.18,13.18,5842727,7.20423230488816,7.2308751758382,7.02306078242796,7.02306078242796,10964897.5348007,0.0,1.0
2003-10-02,13.82,13.91,13.39,13.45,4061169,7.36408953058835,7.4120466982984,7.13496084041809,7.16693228555812,7621492.83314266,0.0,1.0
2003-10-03,15.06,15.36,14.83,14.95,7128831,8.02483273014909,8.18468995584928,7.90227552377896,7.96621841405903,13378496.2839974,0.0,1.0
2003-10-06,14.64,14.99,14.5,14.99,5946753,7.80103261416884,7.98753271081905,7.72643257550876,7.98753271081905,11160120.4899303,0.0,1.0
2003-10-07,15.02,15.05,14.51,14.64,4997403,8.00351843338907,8.01950415595909,7.73176114969876,7.80103261416884,9378499.42930857,0.0,1.0
2003-10-08,14.89,15.32,14.7754,15.3,5192468,7.93424696891899,8.16337565908925,7.87318150870152,8.15271851070924,9744572.96613922,0.0,1.0
2003-10-09,15.02,15.41,14.9,15.34,4138961,8.00351843338907,8.21133282679931,7.939575543109,8.17403280746927,7767483.10601135,0.0,1.0
2003-10-10,14.88,15.12,14.7,15.07,2595844,7.92891839472899,8.05680417528913,7.83300405930888,8.0301613043391,4871554.57996364,0.0,1.0
2003-10-13,15.08,15.2,14.86,15.04,2951688,8.03548987852911,8.09943276880918,7.91826124634897,8.01417558176908,5539357.98723796,0.0,1.0
2003-10-14,14.79,14.89,14.56,14.64,4825455,7.88096122701893,7.93424696891899,7.75840402064879,7.80103261416884,9055808.979915,0.0,1.0
2003-10-15,15.65,16.21,15.58,16.0,14606104,8.33921860735945,8.63761876199979,8.30191858802941,8.52571870400966,27410904.8296528,0.0,1.0
2003-10-16,15.9,15.93,15.4,15.44,4409351,8.4724329621096,8.48841868467962,8.2060042526093,8.22731854936933,8274917.15939683,0.0,1.0
2003-10-17,15.71,16.1,15.7,15.93,3594935,8.37119005249949,8.57900444590972,8.36586147830948,8.48841868467962,6746523.31338925,0.0,1.0
2003-10-20,15.68,15.85,15.6,15.74,4041818,8.35520432992947,8.44579009115957,8.31257573640942,8.38717577506951,7585177.30236467,0.0,1.0
2003-10-21,16.29,16.4,15.38,15.95,7917662,8.68024735551984,8.7388616716099,8.19534710422929,8.49907583305963,14858875.4095794,0.0,1.0
2003-10-22,15.85,16.1,15.82,15.99,4606104,8.44579009115957,8.57900444590972,8.42980436858955,8.52039012981966,8644158.52300403,0.0,1.0
2003-10-23,15.52,15.67,15.28,15.381,5170909,8.26994714288937,8.34987575573946,8.14206136232923,8.19587996164829,9704113.73777671,0.0,1.0
2003-10-24,15.64,15.67,15.31,15.38,3237403,8.33389003316945,8.34987575573946,8.15804708489925,8.19534710422929,6075552.07933837,0.0,1.0
2003-10-27,15.64,15.8,15.4,15.67,3228312,8.33389003316945,8.41914722020954,8.2060042526093,8.34987575573946,6058491.230271,0.0,1.0
2003-10-28,17.32,17.35,16.52,16.7,5271558,9.22909049709046,9.24507621966048,8.80280456188998,8.89871889731009,9892999.1626785,0.0,1.0
2003-10-29,17.22,17.46,16.91,16.91,4820519,9.1758047551904,9.30369053575055,9.01061895530021,9.01061895530021,9046545.71393804,0.0,1.0
2003-10-30,17.28,17.7,17.15,17.33,5692208,9.20777620033044,9.43157631631069,9.13850473586036,9.23441907128047,10682422.3460677,0.0,1.0
2003-10-31,17.55,17.62,17.16,17.47,5953377,9.3516477034606,9.38894772279064,9.14383331005036,9.30901910994055,11172551.5826838,0.0,1.0
2003-11-03,18.37,18.45,17.92,18.01,3964805,9.78859078704109,9.83121938056114,9.54880494849082,9.59676211620088,7440648.95903328,0.0,1.0
2003-11-04,17.91,18.17,17.83,17.98,3664156,9.54347637430082,9.68201930324097,9.50084778078077,9.58077639363086,6876428.6079985,0.0,1.0
2003-11-05,17.95,18.05,17.74,17.85,3548312,9.56479067106084,9.6180764129609,9.45289061307071,9.51150492916078,6659027.11208376,0.0,1.0
2003-11-06,18.91,19.0,18.54,18.59,6686494,10.0763337933014,10.1242909610115,9.8791765482712,9.90581941922123,12548373.657893,0.0,1.0
2003-11-07,18.56,18.86,18.35,18.86,4117403,9.88983369665121,10.0496909223514,9.77793363866108,10.0496909223514,7727025.75432347,0.0,1.0
2003-11-10,17.64,18.47,17.62,18.4,4234805,9.39960487117065,9.84187652894115,9.38894772279064,9.80457650961111,7947351.10931279,0.0,1.0
2003-11-11,17.89,18.03,17.52,17.64,3755974,9.53281922592081,9.60741926458089,9.33566198089058,9.39960487117065,7048741.11923689,0.0,1.0
2003-11-12,18.7,18.84,18.23,18.31,3734416,9.96443373531129,10.0390337739714,9.71399074838101,9.75661934190106,7008283.76754902,0.0,1.0
2003-11-13,18.57,18.86,18.32,18.62,4447532,9.89516227084122,10.0496909223514,9.76194791609106,9.92180514179125,8346570.47347023,0.0,1.0
2003-11-14,17.68,18.54,17.64,18.43,5735584,9.42091916793068,9.8791765482712,9.39960487117065,9.82056223218113,10763824.9848474,0.0,1.0
2003-11-17,17.56,17.9,17.37,17.77,5862857,9.3569762776506,9.53814780011081,9.25573336804049,9.46887633564073,11002674.995116,0.0,1.0
2003-11-18,17.11,17.612,17.09,17.55,3634416,9.11719043910033,9.38468486343864,9.10653329072032,9.3516477034606,6820616.30448254,0.0,1.0
2003-11-19,17.52,17.62,17.13,17.23,2268442,9.33566198089058,9.38894772279064,9.12784758748034,9.18113332938041,4257127.5525347,0.0,1.0
2003-11-20,17.2,17.7,17.15,17.54,5249221,9.16514760681039,9.43157631631069,9.13850473586036,9.34631912927059,9851079.88145333,0.0,1.0
2003-11-21,17.97,18.03,17.634,17.955,4614416,9.57544781944085,9.60741926458089,9.39640772665665,9.56745495815584,8659757.44253412,0.0,1.0
2003-11-24,18.64,18.65,17.8,17.8,2534545,9.93246229017126,9.93779086436126,9.48486205821075,9.48486205821075,4756516.30177852,0.0,1.0
2003-11-25,18.89,19.19,18.84,18.95,3884805,10.0656766449214,10.2255338706216,10.0390337739714,10.0976480900614,7290514.98858009,0.0,1.0
2003-11-26,18.79,19.15,18.58,19.09,4019091,10.0123909030213,10.2042195738616,9.90049084503122,10.1722481287215,7542526.11803358,0.0,1.0
2003-11-28,18.82,18.92,18.72,18.73,1180130,10.0283766255914,10.0816623674914,9.9750908836913,9.98041945788131,2214720.03188654,0.0,1.0
2003-12-01,19.05,19.33,18.75,19.31,3398312,10.1509338319615,10.3001339092817,9.99107660626132,10.2894767609017,6377525.91748403,0.0,1.0
2003-12-02,19.2,19.55,19.2,19.48,4346753,10.2308624448116,10.4173625414618,10.2308624448116,10.3800625221318,8157441.08086646,0.0,1.0
2003-12-03,19.78,20.31,19.58,19.86,6712727,10.5399197478319,10.8223341799023,10.4333482640318,10.582548341352,12597604.4634792,0.0,1.0
2003-12-04,19.81,20.34,19.38,20.31,5204935,10.555905470402,10.8383199024723,10.3267767802317,10.8223341799023,9767969.46875968,0.0,1.0
2003-12-05,18.88,19.4,18.7,19.34,4171169,10.0603480707314,10.3374339286117,9.96443373531129,10.3054624834717,7827927.0425158,0.0,1.0
2003-12-08,19.2,19.27,18.73,18.83,2650519,10.2308624448116,10.2681624641416,9.98041945788131,10.0337051997814,4974161.76539525,0.0,1.0
2003-12-09,18.54,19.48,18.48,19.46,4632078,9.8791765482712,10.3800625221318,9.84720510313116,10.3694053737518,8692903.26986092,0.0,1.0
2003-12-10,18.09,18.4,17.72,18.3,5977403,9.63939070972093,9.80457650961111,9.4422334646907,9.75129076771105,11217640.5673601,0.0,1.0
2003-12-11,18.77,18.9,18.215,18.25,3278571,10.0017337546413,10.0710052191114,9.705997887096,9.72464789676102,6152811.02053361,0.0,1.0
2003-12-12,19.0,19.1,18.7,19.04,2140260,10.1242909610115,10.1775767029115,9.96443373531129,10.1456052577715,4016571.64502681,0.0,1.0
2003-12-15,18.621,19.66,18.57,19.57,2454286,9.92233799921025,10.4759768575519,9.89516227084122,10.4280196898418,4605896.27259599,0.0,1.0
2003-12-16,18.42,18.87,17.99,18.79,5960909,9.81523365799113,10.0550194965414,9.58610496782086,10.0123909030213,11186686.696002,0.0,1.0
2003-12-17,18.26,18.369,17.97,18.18,2473377,9.72997647095103,9.78805792962209,9.57544781944085,9.68734787743098,4641723.86797001,0.0,1.0
2003-12-18,18.99,19.2,18.58,18.58,2876364,10.1189623868215,10.2308624448116,9.90049084503122,9.90049084503122,5397999.34735774,0.0,1.0
2003-12-19,19.0,19.22,18.62,19.08,1895195,10.1242909610115,10.2415195931916,9.92180514179125,10.1669195545315,3556664.37666292,0.0,1.0
2003-12-22,18.95,19.13,18.72,18.88,1668701,10.0976480900614,10.1935624254816,9.9750908836913,10.0603480707314,3131608.83286513,0.0,1.0
2003-12-23,19.45,19.48,18.82,18.86,2697143,10.3640767995617,10.3800625221318,10.0283766255914,10.0496909223514,5061659.84337539,0.0,1.0
2003-12-24,19.64,19.76,19.45,19.45,1088182,10.4653197091719,10.5292625994519,10.3640767995617,10.3640767995617,2042163.55294616,0.0,1.0
2003-12-26,19.95,20.03,19.56,19.6,1446234,10.630505509062,10.6731341025821,10.4226911156518,10.4440054124118,2714110.65780501,0.0,1.0
2003-12-29,20.14,20.2,19.91,19.94,2810519,10.7317484186722,10.7637198638122,10.609191212302,10.625176934872,5274429.70630161,0.0,1.0
2003-12-30,20.26,20.39,20.08,20.26,2206623,10.7956913089522,10.8649627734223,10.6997769735321,10.7956913089522,4141113.40354164,0.0,1.0
2003-12-31,20.05,20.28,19.74,20.08,2204675,10.6837912509621,10.8063484573322,10.5186054510719,10.6997769735321,4137457.6413611,0.0,1.0
2004-01-02,20.53,20.73,20.32,20.45,3691688,10.9395628120824,11.0461342958825,10.8276627540923,10.8969342185624,6928097.21392997,0.0,1.0
2004-01-05,20.74,20.91,20.48,20.6591,3591818,11.0514628700725,11.1420486313026,10.9129199411324,11.0083547048754,6740673.71856549,0.0,1.0
2004-01-06,20.95,21.08,20.68,20.94,2062857,11.1633629280627,11.2326343925327,11.0194914249325,11.1580343538726,3871311.39858945,0.0,1.0
2004-01-07,21.02,21.1,20.74,21.08,2433896,11.2006629473927,11.2432915409127,11.0514628700725,11.2326343925327,4567630.87687673,0.0,1.0
2004-01-08,22.01,22.15,21.6,21.93,4248182,11.7281917922033,11.8027918308634,11.509720250413,11.6855631986832,7972455.38584719,0.0,1.0
2004-01-09,22.16,22.62,21.935,22.15,4346364,11.8081204050534,12.0532348177937,11.6882274857782,11.8027918308634,8156711.05443512,0.0,1.0
2004-01-12,22.32,22.36,21.91,22.11,3499351,11.8933775920935,11.9146918888535,11.6749060503032,11.7814775341034,6567143.24549177,0.0,1.0
2004-01-13,21.87,22.674,21.71,22.62,4175584,11.6535917535432,12.0820091184197,11.5683345665031,12.0532348177937,7836212.56101019,0.0,1.0
2004-01-14,21.79,22.03,21.4,21.74,5377662,11.6109631600232,11.7388489405833,11.4031487666129,11.5843202890731,10092121.8476905,0.0,1.0
2004-01-15,21.3,21.66,20.94,21.19,7416753,11.3498630247129,11.5416916955531,11.1580343538726,11.2912487086228,13918832.1970076,0.0,1.0
2004-01-16,21.76,21.89,21.4,21.6,5346883,11.5949774374531,11.6642489019232,11.4031487666129,11.509720250413,10034359.6792334,0.0,1.0
2004-01-20,21.95,22.2,21.599,22.0,2810519,11.6962203470633,11.8294347018134,11.509187392994,11.7228632180133,5274429.70630161,0.0,1.0
2004-01-21,21.49,21.73,20.99,21.49,4873896,11.451105934323,11.5789917148831,11.1846772248227,11.451105934323,9146716.97569902,0.0,1.0
2004-01-22,20.71,21.3,20.62,21.16,3649221,11.0354771475025,11.3498630247129,10.9875199797925,11.2752629860528,6848400.47238953,0.0,1.0
2004-01-23,20.24,21.14,20.02,21.1,7722597,10.7850341605722,11.2646058376728,10.6678055283921,11.2432915409127,14492801.8727487,0.0,1.0
2004-01-26,20.37,20.49,19.98,20.46,5899221,10.8543056250423,10.9182485153224,10.6464912316321,10.9022627927524,11070918.3913855,0.0,1.0
2004-01-27,19.96,20.45,19.9,20.38,5436883,10.6358340832521,10.8969342185624,10.603862638112,10.8596341992323,10203260.3959931,0.0,1.0
2004-01-28,19.65,20.4,19.58,20.33,4407273,10.4706482833619,10.8702913476123,10.4333482640318,10.8329913282823,8271017.42951427,0.0,1.0
2004-01-29,19.35,19.8,19.09,19.71,4534026,10.3107910576617,10.550576896212,10.1722481287215,10.5026197285019,8508891.56897496,0.0,1.0
2004-01-30,19.26,19.5,19.18,19.46,3096364,10.2628338899516,10.3907196705118,10.2202052964316,10.3694053737518,5810867.76610405,0.0,1.0
2004-02-02,19.22,19.79,19.09,19.52,4430649,10.2415195931916,10.545248322022,10.1722481287215,10.4013768188918,8314886.57568073,0.0,1.0
2004-02-03,19.17,19.52,19.0,19.35,5564675,10.2148767222416,10.4013768188918,10.1242909610115,10.3107910576617,10443084.4003951,0.0,1.0
2004-02-04,18.53,18.99,18.45,18.99,4148831,9.87384797408119,10.1189623868215,9.83121938056114,10.1189623868215,7786005.88461601,0.0,1.0
2004-02-05,19.08,19.19,18.82,19.12,3642078,10.1669195545315,10.2255338706216,10.0283766255914,10.1882338512915,6834995.3855027,0.0,1.0
2004-02-06,20.04,20.17,19.41,19.47,2745974,10.6784626767721,10.7477341412422,10.3427625028017,10.3747339479418,5153299.74226537,0.0,1.0
2004-02-09,19.75,20.31,19.66,20.3,2778961,10.5239340252619,10.8223341799023,10.4759768575519,10.8170056057123,5215205.60830712,0.0,1.0
2004-02-10,19.7,19.76,19.48,19.65,2444805,10.4972911543119,10.5292625994519,10.3800625221318,10.4706482833619,4588103.52042265,0.0,1.0
2004-02-11,19.994,20.06,19.54,19.8,4864805,10.6539512354981,10.6891198251521,10.4120339672718,10.550576896212,9129656.12663164,0.0,1.0
2004-02-12,19.54,20.05,19.51,19.975,2394286,10.4120339672718,10.6837912509621,10.3960482447018,10.6438269445371,4493295.79475609,0.0,1.0
2004-02-13,19.52,19.94,19.33,19.88,3895844,10.4013768188918,10.625176934872,10.3001339092817,10.593205489732,7311231.59982798,0.0,1.0
2004-02-17,20.75,20.91,20.39,20.45,5415065,11.0567914442625,11.1420486313026,10.8649627734223,10.8969342185624,10162315.1089014,0.0,1.0
2004-02-18,20.31,20.88,20.25,20.8,4158831,10.8223341799023,11.1260629087326,10.7903627347622,11.0834343152126,7804772.63092263,0.0,1.0
2004-02-19,20.34,21.49,20.34,21.4,6337662,10.8383199024723,11.451105934323,10.8383199024723,11.4031487666129,11893729.4931288,0.0,1.0
2004-02-20,19.68,20.1,19.455,20.0,5570000,10.4866340059319,10.7104341219121,10.3667410866567,10.6571483800121,10453077.6928034,0.0,1.0
2004-02-23,19.1,19.76,18.83,19.72,4222727,10.1775767029115,10.5292625994519,10.0337051997814,10.5079483026919,7924684.63312365,0.0,1.0
2004-02-24,18.68,19.0,18.37,18.66,5479481,9.95377658693128,10.1242909610115,9.78859078704109,9.94311943855127,10283202.9819102,0.0,1.0
2004-02-25,18.95,19.0,18.46,18.76,4041039,10.0976480900614,10.1242909610115,9.83654795475115,9.99640518045133,7583715.37282741,0.0,1.0
2004-02-26,18.71,19.0,18.5,18.77,3922727,9.9697623095013,10.1242909610115,9.85786225151117,10.0017337546413,7361682.24392416,0.0,1.0
2004-02-27,18.26,18.96,18.15,18.81,4884545,9.72997647095103,10.1029766642515,9.67136215486096,10.0230480514014,9166701.68384099,0.0,1.0
2004-03-01,18.66,18.72,18.19,18.3,3617662,9.94311943855127,9.9750908836913,9.69267645162099,9.75129076771105,6789174.49772037,0.0,1.0
2004-03-02,18.61,19.17,18.6,19.03,4104935,9.91647656760124,10.2148767222416,9.91114799341123,10.1402766835815,7703627.37502834,0.0,1.0
2004-03-03,18.72,18.83,18.41,18.65,3115844,9.9750908836913,10.0337051997814,9.80990508380112,9.93779086436126,5847425.38790939,0.0,1.0
2004-03-04,19.17,19.2,18.65,18.72,3079221,10.2148767222416,10.2308624448116,9.93779086436126,9.9750908836913,5778695.93291053,0.0,1.0
2004-03-05,19.17,19.465,18.88,18.97,4443377,10.2148767222416,10.3720696608468,10.0603480707314,10.1083052384415,8338772.89037981,0.0,1.0
2004-03-08,18.69,19.38,18.6,19.11,7584286,9.95910516112129,10.3267767802317,9.91114799341123,10.1829052771015,14233237.1279068,0.0,1.0
2004-03-09,18.3,18.51,17.92,18.41,4481558,9.75129076771105,9.86319082570118,9.54880494849082,9.80990508380112,8410426.20445324,0.0,1.0
2004-03-10,17.95,18.41,17.84,18.29,3676623,9.56479067106084,9.80990508380112,9.50617635497077,9.74596219352104,6899825.11061901,0.0,1.0
2004-03-11,17.5,18.05,17.43,17.79,3974156,9.32500483251057,9.6180764129609,9.28770481318053,9.47953348402074,7458197.74350462,0.0,1.0
2004-03-12,17.97,18.07,17.61,17.85,2207013,9.57544781944085,9.62873356134091,9.38361914860064,9.51150492916078,4141845.30664759,0.0,1.0
2004-03-15,16.88,17.58,16.87,17.51,3635325,8.99463323273019,9.36763342603062,8.98930465854019,9.33033340670058,6822322.20172181,0.0,1.0
2004-03-16,17.49,17.54,17.14,17.51,3794805,9.31967625832056,9.34631912927059,9.13317616167035,9.33033340670058,7121614.27182024,0.0,1.0
2004-03-17,18.03,18.13,17.6,17.71,4054286,9.60741926458089,9.66070500648095,9.37829057441063,9.4369048905007,7608575.6816598,0.0,1.0
2004-03-18,17.81,18.0,17.38,17.81,4153766,9.49019063240076,9.59143354201087,9.2610619422305,9.49019063240076,7795267.27391834,0.0,1.0
2004-03-19,16.8,17.4,16.65,17.16,4804545,8.95200463921015,9.27171909061051,8.87207602636006,9.14383331005036,9016567.7133878,0.0,1.0
2004-03-22,16.48,16.61,16.16,16.39,3478052,8.78149026512995,8.85076172960003,8.61097589104976,8.7335330974199,6527171.95253325,0.0,1.0
2004-03-23,16.73,17.03,16.56,16.89,3558312,8.9147046198801,9.07456184558029,8.82411885865,8.9999618069202,6677793.85839042,0.0,1.0
2004-03-24,17.0,17.15,16.57,16.64,6316494,9.05857612301027,9.13850473586036,8.82944743284001,8.86674745217005,11854004.0445469,0.0,1.0
2004-03-25,18.05,18.09,17.5,17.58,4706883,9.6180764129609,9.63939070972093,9.32500483251057,9.36763342603062,8833287.91560781,0.0,1.0
2004-03-26,18.05,18.18,17.83,18.01,4136364,9.6180764129609,9.68734787743098,9.50084778078077,9.59676211620088,7762609.38199551,0.0,1.0
2004-03-29,18.38,18.58,18.22,18.28,3338571,9.7939193612311,9.90049084503122,9.708662174191,9.74063361933104,6265411.49837348,0.0,1.0
2004-03-30,18.19,18.36,17.83,18.01,5314935,9.69267645162099,9.78326221285109,9.50084778078077,9.59676211620088,9974403.67813285,0.0,1.0
2004-03-31,18.33,18.69,18.26,18.48,2464416,9.76727649028107,9.95910516112129,9.72997647095103,9.84720510313116,4624906.98660462,0.0,1.0
2004-04-01,18.7,18.87,18.33,18.44,2258701,9.96443373531129,10.0550194965414,9.76727649028107,9.82589080637114,4238846.8649574,0.0,1.0
2004-04-02,19.37,19.48,18.95,19.07,3610390,10.3214482060417,10.3800625221318,10.0976480900614,10.1615909803415,6775527.31980618,0.0,1.0
2004-04-05,19.34,19.46,18.94,19.11,2765714,10.3054624834717,10.3694053737518,10.0923195158714,10.1829052771015,5190345.29947468,0.0,1.0
2004-04-06,18.88,19.0,18.67,18.85,5360000,10.0603480707314,10.1242909610115,9.94844801274128,10.0443623481614,10058976.0203638,0.0,1.0
2004-04-07,18.79,19.0,18.4,18.83,6035974,10.0123909030213,10.1242909610115,9.80457650961111,10.0337051997814,11327559.2771529,0.0,1.0
2004-04-08,18.59,18.99,18.46,18.83,4239351,9.90581941922123,10.1189623868215,9.83654795475115,10.0337051997814,7955882.47218379,0.0,1.0
2004-04-12,18.9,18.98,18.46,18.46,2127013,10.0710052191114,10.1136338126315,9.83654795475115,9.83654795475115,3991711.33619441,0.0,1.0
2004-04-13,18.72,19.02,18.63,18.92,3430909,9.9750908836913,10.1349481093915,9.92713371598125,10.0816623674914,6438699.88041982,0.0,1.0
2004-04-14,18.28,18.42,18.07,18.07,3047013,9.74063361933104,9.81523365799113,9.62873356134091,9.62873356134091,5718251.99640609,0.0,1.0
2004-04-15,17.29,18.04,17.12,17.9,6536623,9.21310477452044,9.6127478387709,9.12251901329034,9.53814780011081,12267114.5543206,0.0,1.0
2004-04-16,17.57,17.69,17.06,17.53,6948442,9.36230485184061,9.42624774212068,9.0905475681503,9.34099055508059,13039964.8240463,0.0,1.0
2004-04-19,17.93,17.93,17.5,17.7,2175195,9.55413352268083,9.55413352268083,9.32500483251057,9.43157631631069,4082133.27324909,0.0,1.0
2004-04-20,17.27,17.98,17.15,17.94,3386494,9.20244762614043,9.58077639363086,9.13850473586036,9.55946209687083,6355347.37669883,0.0,1.0
2004-04-21,16.92,17.41,16.81,17.1,6764286,9.01594752949022,9.27704766480051,8.95733321340015,9.11186186491033,12694363.9307616,0.0,1.0
2004-04-22,16.66,16.8,15.7,16.58,7182857,8.87740460055006,8.95200463921015,8.36586147830948,8.83477600703001,13479885.5075937,0.0,1.0
2004-04-23,16.89,17.07,16.62,17.05,3613636,8.9999618069202,9.09587614234031,8.85609030379004,9.0852189939603,6781619.00565732,0.0,1.0
2004-04-26,16.63,17.28,16.51,17.25,5012857,8.86141887798004,9.20777620033044,8.79747598769997,9.19179047776042,9407501.55905087,0.0,1.0
2004-04-27,16.69,16.98,16.56,16.81,5189740,8.89339032312008,9.04791897463025,8.82411885865,8.95733321340015,9739453.39774676,0.0,1.0
2004-04-28,16.05,16.53,16.0,16.37,4240130,8.55236157495969,8.80813313607998,8.52571870400966,8.72287594903989,7957344.40172108,0.0,1.0
2004-04-29,15.54,15.94,15.33,15.79,7018831,8.28060429126938,8.49374725886963,8.16870423327926,8.41381864601954,13172062.0746242,0.0,1.0
2004-04-30,15.57,15.91,15.4,15.77,3711169,8.2965900138394,8.47776153629961,8.2060042526093,8.40316149763952,6964656.71240996,0.0,1.0
2004-05-03,15.86,16.29,15.57,15.9,5819091,8.45111866534958,8.68024735551984,8.2965900138394,8.4724329621096,10920540.4532303,0.0,1.0
2004-05-04,16.21,16.51,15.95,16.05,4734675,8.63761876199979,8.79747598769997,8.49907583305963,8.55236157495969,8885444.45694325,0.0,1.0
2004-05-05,16.27,16.47,16.2,16.3,4846104,8.66959020713983,8.77616169093995,8.63229018780978,8.68557592970985,9094560.4343636,0.0,1.0
2004-05-06,15.61,16.03,14.43,15.86,6090519,8.31790431059943,8.54170442657968,7.68913255617871,8.45111866534958,11429922.4948824,0.0,1.0
2004-05-07,15.51,15.91,15.44,15.52,4488312,8.26461856869937,8.47776153629961,8.22731854936933,8.26994714288937,8423101.26490875,0.0,1.0
2004-05-10,15.24,15.41,14.94,15.25,2909221,8.1207470655692,8.21133282679931,7.96088983986902,8.12607563975921,5459661.24569752,0.0,1.0
2004-05-11,15.84,15.88,15.44,15.6,3684156,8.44046151696957,8.46177581372959,8.22731854936933,8.31257573640942,6913962.1006118,0.0,1.0
2004-05-12,15.5,15.59,14.98,15.5,4028701,8.25928999450936,8.30724716221942,7.98220413662905,8.25928999450936,7560560.96123424,0.0,1.0
2004-05-13,15.55,15.81,15.27,15.3,4222468,8.28593286545939,8.42447579439955,8.13673278813922,8.15271851070924,7924198.57439428,0.0,1.0
2004-05-14,15.35,15.79,15.31,15.74,4041299,8.17936138165927,8.41381864601954,8.15804708489925,8.38717577506951,7584203.30823135,0.0,1.0
2004-05-17,15.16,15.48,14.9,15.1,2368312,8.07811847204916,8.24863284612935,7.939575543109,8.04614702690912,4444551.0478992,0.0,1.0
2004-05-18,15.51,15.72,15.33,15.35,2383506,8.26461856869937,8.37651862668949,8.16870423327926,8.17936138165927,4473065.24223753,0.0,1.0
2004-05-19,15.77,16.28,15.77,16.07,3542727,8.40316149763952,8.67491878132983,8.40316149763952,8.56301872333971,6648545.8842715,0.0,1.0
2004-05-20,15.64,15.82,15.46,15.77,1879870,8.33389003316945,8.42980436858955,8.23797569774934,8.40316149763952,3527904.33794799,0.0,1.0
2004-05-21,15.87,16.08,15.66,16.06,1638442,8.45644723953958,8.56834729752971,8.34454718154946,8.5576901491497,3074822.53521583,0.0,1.0
2004-05-24,16.14,16.23,15.9,16.15,1827143,8.60031874266975,8.6482759103798,8.4724329621096,8.60564731685975,3428952.91469692,0.0,1.0
2004-05-25,16.69,16.69,16.02,16.109,2337792,8.89339032312008,8.89339032312008,8.53637585238967,8.58380016268073,4387274.93817131,0.0,1.0
2004-05-26,16.8,16.94,16.3,16.55,3668442,8.95200463921015,9.02660467787023,8.68557592970985,8.81879028446,6884472.03546553,0.0,1.0
2004-05-27,17.42,17.55,17.04,17.06,5018312,9.28237623899052,9.3516477034606,9.07989041977029,9.0905475681503,9417738.81916114,0.0,1.0
2004-05-28,17.61,17.68,17.21,17.32,3936753,9.38361914860064,9.42091916793068,9.17047618100039,9.22909049709046,7388004.48229386,0.0,1.0
2004-06-01,17.25,17.37,17.03,17.21,3568961,9.19179047776042,9.25573336804049,9.07456184558029,9.17047618100039,6697778.56653236,0.0,1.0
2004-06-02,17.0,17.36,16.88,17.36,3115844,9.05857612301027,9.25040479385048,8.99463323273019,9.25040479385048,5847425.38790938,0.0,1.0
2004-06-03,16.57,16.82,16.56,16.72,2704026,8.82944743284001,8.96266178759016,8.82411885865,8.9093760456901,5074576.99485823,0.0,1.0
2004-06-04,17.01,17.24,16.88,17.16,2467792,9.06390469720027,9.18646190357041,8.99463323273019,9.14383331005036,4631242.64015775,0.0,1.0
2004-06-07,17.74,17.74,17.32,17.36,2540000,9.45289061307071,9.45289061307071,9.22909049709046,9.25040479385048,4766753.5618888,0.0,1.0
2004-06-08,17.56,17.62,17.3,17.39,4275195,9.3569762776506,9.38894772279064,9.21843334871045,9.2663905164205,8023149.99764535,0.0,1.0
2004-06-09,16.83,17.22,16.78,17.16,3414935,8.96799036178016,9.1758047551904,8.94134749083013,9.14383331005036,6408721.87986958,0.0,1.0
2004-06-10,16.84,16.92,16.69,16.87,2379870,8.97331893597017,9.01594752949022,8.89339032312008,8.98930465854019,4466241.65328043,0.0,1.0
2004-06-14,15.81,16.09,15.67,16.06,4751948,8.42447579439955,8.57367587171972,8.34987575573946,8.5576901491497,8917860.25783872,0.0,1.0
2004-06-15,16.37,16.37,16.13,16.24,4135065,8.72287594903989,8.72287594903989,8.59499016847974,8.65360448456981,7760171.58165027,0.0,1.0
2004-06-16,16.02,16.19,15.89,16.15,2262338,8.53637585238967,8.62696161361978,8.4671043879196,8.60564731685975,4245672.33058913,0.0,1.0
2004-06-17,15.5,15.95,15.39,15.9,3766364,8.25928999450936,8.49907583305963,8.20067567841929,8.4724329621096,7068239.7686495,0.0,1.0
2004-06-18,15.67,15.84,15.5,15.52,1762857,8.34987575573946,8.44046151696957,8.25928999450936,8.26994714288937,3308309.00939,0.0,1.0
2004-06-21,15.73,16.01,15.65,15.87,1557792,8.3818472008795,8.53104727819967,8.33921860735945,8.45644723953958,2923468.72625271,0.0,1.0
2004-06-22,16.19,16.21,15.73,15.78,2751169,8.62696161361978,8.63761876199979,8.3818472008795,8.40849007182953,5163049.06697167,0.0,1.0
2004-06-23,16.31,16.44,15.97,16.17,2720000,8.69090450389985,8.76017596836993,8.50973298143965,8.61630446523977,5104554.99540848,0.0,1.0
2004-06-24,16.43,16.81,16.41,16.66,1854026,8.75484739417992,8.95733321340015,8.74419024579991,8.87740460055006,3479403.55879309,0.0,1.0
2004-06-25,16.6,16.8,16.36,16.39,1411688,8.84543315541003,8.95200463921015,8.71754737484988,8.7335330974199,2649279.05601404,0.0,1.0
2004-06-28,16.62,17.04,16.58,17.04,2027662,8.85609030379004,9.07989041977029,8.83477600703001,9.07989041977029,3805261.83496321,0.0,1.0
2004-06-29,17.01,17.01,16.65,16.65,2071039,9.06390469720027,9.06390469720027,8.87207602636006,8.87207602636006,3886666.35041757,0.0,1.0
2004-06-30,17.11,17.28,16.89,17.15,1769351,9.11719043910033,9.20777620033044,8.9999618069202,9.13850473586036,3320496.13444154,0.0,1.0
2004-07-01,16.85,17.26,16.68,17.25,3229481,8.97864751016018,9.19711905195043,8.88806174893007,9.19179047776042,6060685.06291425,0.0,1.0
2004-07-02,16.69,16.75,16.45,16.58,2451169,8.89339032312008,8.92536176826012,8.76550454255993,8.83477600703001,4600046.67777221,0.0,1.0
2004-07-06,16.11,16.41,16.06,16.39,3759091,8.58433302009973,8.74419024579991,8.5576901491497,8.7335330974199,7054590.71406068,0.0,1.0
2004-07-07,16.19,16.35,16.01,16.05,2649351,8.62696161361978,8.71221880065987,8.53104727819967,8.55236157495969,4971969.80942663,0.0,1.0
2004-07-08,16.2,16.59,16.1,16.13,3294545,8.63229018780978,8.84010458122002,8.57900444590972,8.59499016847974,6182789.02108383,0.0,1.0
2004-07-09,16.6,16.67,16.34,16.36,2245584,8.84543315541003,8.88273317474007,8.70689022646987,8.71754737484988,4214230.52382696,0.0,1.0
2004-07-12,16.0,16.16,15.83,16.13,4350260,8.52571870400966,8.61097589104976,8.43513294277956,8.59499016847974,8164022.57879621,0.0,1.0
2004-07-13,15.95,16.19,15.85,16.01,2194286,8.49907583305963,8.62696161361978,8.44579009115957,8.53104727819967,4117960.86862312,0.0,1.0
2004-07-14,14.85,15.6,14.66,15.59,19005714,7.91293267215897,8.31257573640942,7.81168976254885,8.30724716221942,35667541.3014723,0.0,1.0
2004-07-15,14.65,14.87,14.5,14.69,4247143,7.80636118835885,7.92358982053898,7.72643257550876,7.82767548511887,7970505.52090593,0.0,1.0
2004-07-16,14.92,15.22,14.85,15.16,4441169,7.95023269148901,8.11008991718919,7.91293267215897,8.07811847204916,8334629.19279532,0.0,1.0
2004-07-19,14.75,14.94,14.55,14.83,4741818,7.85964693025891,7.96088983986902,7.75307544645879,7.90227552377896,8898849.54383008,0.0,1.0
2004-07-20,15.09,15.1,14.84,14.87,3616753,8.04081845271911,8.04614702690912,7.90760409796896,7.92358982053898,6787468.6004811,0.0,1.0
2004-07-21,14.81,15.38,14.72,15.33,4488701,7.89161837539895,8.19534710422929,7.84366120768889,8.16870423327926,8423831.29134008,0.0,1.0
2004-07-22,14.83,14.93,14.38,14.6,4677403,7.90227552377896,7.95556126567902,7.66248968522869,7.77971831740882,8777963.5474958,0.0,1.0
2004-07-23,13.9,14.42,13.86,14.37,4728571,7.4067181241084,7.68380398198871,7.38540382734837,7.65716111103868,8873989.23499766,0.0,1.0
2004-07-26,13.75,13.98,13.53,13.88,3524286,7.3267895112583,7.44934671762844,7.20956087907817,7.39606097572838,6613938.12740741,0.0,1.0
2004-07-27,13.85,13.86,13.53,13.79,4178701,7.38007525315836,7.38540382734837,7.20956087907817,7.34810380801833,7842062.15583397,0.0,1.0
2004-07-28,13.66,13.79,13.29,13.72,4679221,7.27883234354825,7.34810380801833,7.08167509851803,7.31080378868829,8781375.34197435,0.0,1.0
2004-07-29,14.12,14.23,13.79,13.8,3243247,7.52394675628853,7.58256107237859,7.34810380801833,7.35343238220833,6086519.36587998,0.0,1.0
2004-07-30,14.19,14.37,14.0,14.01,3077403,7.56124677561857,7.65716111103868,7.46000386600846,7.46533244019846,5775284.138432,0.0,1.0
2004-08-02,14.15,14.24,13.93,14.03,1743766,7.53993247885855,7.5878896465686,7.42270384667841,7.47598958857847,3272481.41401597,0.0,1.0
2004-08-03,13.49,13.96,13.41,13.92,2266883,7.18824658231815,7.43868956924843,7.1456179887981,7.41737527248841,4254201.8167855,0.0,1.0
2004-08-04,13.68,13.8,13.34,13.36,2907273,7.28948949192826,7.35343238220833,7.10831796946806,7.11897511784807,5456005.48351698,0.0,1.0
2004-08-05,13.28,13.76,13.26,13.76,2634805,7.07634652432802,7.33211808544831,7.06568937594801,7.33211808544831,4944671.70024898,0.0,1.0
2004-08-06,13.22,13.56,13.15,13.49,3715455,7.04437507918798,7.22554660164819,7.00707505985794,7.18824658231815,6972700.13987699,0.0,1.0
2004-08-09,13.37,13.48,13.24,13.34,1783636,7.12430369203807,7.18291800812814,7.055032227568,7.10831796946806,3347304.43154059,0.0,1.0
2004-08-10,13.74,13.77,13.56,13.66,1599870,7.3214609370683,7.33744665963832,7.22554660164819,7.27883234354825,3002435.44136182,0.0,1.0
2004-08-11,13.25,13.25,12.64,12.71,5075065,7.060360801758,7.060360801758,6.73531777616763,6.77261779549768,9524245.73447527,0.0,1.0
2004-08-12,12.53,12.78,12.33,12.72,6010390,6.67670346007757,6.80991781482772,6.57013197627745,6.77794636968768,11279546.4334019,0.0,1.0
2004-08-13,12.88,12.94,12.73,12.88,2612987,6.86320355672778,6.89517500186781,6.78327494387769,6.86320355672778,4903726.41315713,0.0,1.0
2004-08-16,13.09,13.23,13.0,13.08,3291039,6.97510361471791,7.04970365337799,6.92714644700785,6.9697750405279,6176209.39982871,0.0,1.0
2004-08-17,13.45,13.51,13.21,13.31,3314545,7.16693228555812,7.19890373069816,7.03904650499798,7.09233224689804,6220322.51369713,0.0,1.0
2004-08-18,13.71,13.75,13.07,13.1,3961558,7.30547521449828,7.3267895112583,6.96444646633789,6.98043218890791,7434555.3965075,0.0,1.0
2004-08-19,13.65,13.83,13.52,13.76,2405195,7.27350376935824,7.36941810477835,7.20423230488816,7.33211808544831,4513768.43830202,0.0,1.0
2004-08-20,13.63,13.67,13.29,13.39,2112078,7.26284662097823,7.28416091773826,7.08167509851803,7.13496084041809,3963683.20058542,0.0,1.0
2004-08-23,13.73,13.9,13.59,13.71,1035584,7.31613236287829,7.4067181241084,7.24153232421821,7.30547521449828,1943454.22072246,0.0,1.0
2004-08-24,13.39,13.85,13.33,13.83,2902208,7.13496084041809,7.38007525315836,7.10298939527805,7.36941810477835,5446500.12651266,0.0,1.0
2004-08-25,13.53,13.62,13.07,13.23,3852597,7.20956087907817,7.25751804678822,6.96444646633789,7.04970365337799,7230071.05207563,0.0,1.0
2004-08-26,13.38,13.49,13.3,13.48,1374545,7.12963226622808,7.18824658231815,7.08700367270803,7.18291800812814,2579573.73020726,0.0,1.0
2004-08-27,13.2,13.34,13.15,13.31,2860000,7.03371793080797,7.10831796946806,7.00707505985794,7.09233224689804,5367289.44370156,0.0,1.0
2004-08-30,13.139,13.2,13.06,13.18,1749481,7.00121362824893,7.03371793080797,6.95911789214789,7.02306078242796,3283206.60953023,0.0,1.0
2004-08-31,12.94,12.97,12.73,12.82,2415714,6.89517500186781,6.91116072443783,6.78327494387769,6.83123211158774,4533509.17874199,0.0,1.0
2004-09-01,13.22,13.33,12.98,13.0,2355195,7.04437507918798,7.10298939527805,6.91648929862784,6.92714644700785,4419934.70676878,0.0,1.0
2004-09-02,13.4,13.41,12.92,12.97,2664935,7.14028941460809,7.1456179887981,6.8845178534878,6.91116072443783,5001215.90687092,0.0,1.0
2004-09-03,12.41,12.86,12.33,12.68,4041558,6.6127605697975,6.85254640834777,6.57013197627745,6.75663207292766,7584689.36696069,0.0,1.0
2004-09-07,12.76,12.88,12.6,12.8,4491039,6.79926066644771,6.86320355672778,6.71400347940761,6.82057496320773,8428218.95662657,0.0,1.0
2004-09-08,12.76,12.99,12.71,12.75,1884026,6.79926066644771,6.92181787281785,6.77261779549768,6.7939320922577,3535703.79771303,0.0,1.0
2004-09-09,13.1,13.12,12.58,12.62,4635714,6.98043218890791,6.99108933728792,6.7033463310276,6.72466062778762,8699726.85881802,0.0,1.0
2004-09-10,13.76,13.82,13.21,13.27,3673896,7.33211808544831,7.36408953058835,7.03904650499798,7.07101795013801,6894707.41890118,0.0,1.0
2004-09-13,14.03,14.25,13.84,13.86,4257273,7.47598958857847,7.59321822075861,7.37474667896836,7.38540382734837,7989516.23491457,0.0,1.0
2004-09-14,14.11,14.17,13.86,13.94,2697273,7.51861818209852,7.55058962723856,7.38540382734837,7.42803242086842,5061903.81107736,0.0,1.0
2004-09-15,13.46,13.77,13.38,13.76,3312987,7.17226085974813,7.33744665963832,7.12963226622808,7.33211808544831,6217398.65462255,0.0,1.0
2004-09-16,13.54,13.74,13.49,13.49,3294935,7.21488945326818,7.3214609370683,7.18824658231815,7.18824658231815,6183520.92418979,0.0,1.0
2004-09-17,13.77,13.83,13.59,13.72,2388571,7.33744665963832,7.36941810477835,7.24153232421821,7.31080378868829,4482570.59924184,0.0,1.0
2004-09-20,13.9,14.04,13.48,13.49,4646104,7.4067181241084,7.48131816276848,7.18291800812814,7.18824658231815,8719225.50823062,0.0,1.0
2004-09-21,14.37,14.46,13.97,14.14,5523377,7.65716111103868,7.70511827874873,7.44401814343844,7.53460390466854,10365581.4914979,0.0,1.0
2004-09-22,13.9,14.29,13.83,14.21,4439221,7.4067181241084,7.61453251751863,7.36941810477835,7.57190392399858,8330973.43061478,0.0,1.0
2004-09-23,13.78,13.91,13.66,13.86,2568961,7.34277523382832,7.4120466982984,7.27883234354825,7.38540382734837,4821103.93586748,0.0,1.0
2004-09-24,13.47,13.86,13.41,13.82,1678701,7.17758943393814,7.38540382734837,7.1456179887981,7.36408953058835,3150375.57917176,0.0,1.0
2004-09-27,13.34,13.54,13.24,13.33,2079091,7.10831796946806,7.21488945326818,7.055032227568,7.10298939527805,3901777.33454368,0.0,1.0
2004-09-28,13.24,13.29,13.05,13.27,4589610,7.055032227568,7.08167509851803,6.95378931795788,7.07101795013801,8613204.65164584,0.0,1.0
2004-09-29,12.74,12.85,12.62,12.68,13199870,6.78860351806769,6.84721783415776,6.72466062778762,6.75663207292766,24771861.1570745,0.0,1.0
2004-09-30,12.87,12.98,12.7,12.8,4503117,6.85787498253777,6.91648929862784,6.76728922130767,6.82057496320773,8450885.43281575,0.0,1.0
2004-10-01,13.35,13.43,13.07,13.1,6279091,7.11364654365806,7.15627513717811,6.96444646633789,6.98043218890791,11783810.7833362,0.0,1.0
2004-10-04,13.6,13.8,13.57,13.6,5004675,7.24686089840821,7.35343238220833,7.2308751758382,7.24686089840821,9392146.60722277,0.0,1.0
2004-10-05,13.67,13.84,13.55,13.63,3272597,7.28416091773826,7.37474667896836,7.22021802745818,7.26284662097823,6141599.76628999,0.0,1.0
2004-10-06,13.7,13.74,13.45,13.59,1819481,7.30014664030827,7.3214609370683,7.16693228555812,7.24153232421821,3414573.83367677,0.0,1.0
2004-10-07,13.58,13.78,13.57,13.67,1600779,7.2362037500282,7.34277523382832,7.2308751758382,7.28416091773826,3004141.3386011,0.0,1.0
2004-10-08,13.26,13.5,13.18,13.42,3691429,7.06568937594801,7.19357515650815,7.02306078242796,7.15094656298811,6927611.15520063,0.0,1.0
2004-10-11,13.06,13.11,12.96,13.03,2543117,6.95911789214789,6.98576076309792,6.90583215024783,6.94313216957787,4772603.15671258,0.0,1.0
2004-10-12,12.82,12.94,12.5,12.62,4381039,6.83123211158774,6.89517500186781,6.66071773750755,6.72466062778762,8221784.74725344,0.0,1.0
2004-10-13,13.08,13.21,12.9,13.07,6195584,6.9697750405279,7.03904650499798,6.87386070510779,6.96444646633789,11627095.3149532,0.0,1.0
2004-10-14,12.84,13.11,12.78,13.1,5443117,6.84188925996775,6.98576076309792,6.80991781482772,6.98043218890791,10214959.5856407,0.0,1.0
2004-10-15,13.23,13.31,13.05,13.18,3628312,7.04970365337799,7.09233224689804,6.95378931795788,7.02306078242796,6809161.08253696,0.0,1.0
2004-10-18,13.08,13.12,12.94,13.09,4098701,6.9697750405279,6.99108933728792,6.89517500186781,6.97510361471791,7691928.18538078,0.0,1.0
2004-10-19,13.15,13.45,13.15,13.32,2770130,7.00707505985794,7.16693228555812,7.00707505985794,7.09766082108804,5198632.69464371,0.0,1.0
2004-10-20,13.39,13.47,13.06,13.14,3147013,7.13496084041809,7.17758943393814,6.95911789214789,7.00174648566794,5905919.45947258,0.0,1.0
2004-10-21,13.95,13.99,13.44,13.57,3683247,7.43336099505842,7.45467529181845,7.16160371136812,7.2308751758382,6912256.20337253,0.0,1.0
2004-10-22,13.7,13.89,13.66,13.87,4033636,7.30014664030827,7.40138954991839,7.27883234354825,7.39073240153838,7569822.35053657,0.0,1.0
2004-10-25,13.88,13.96,13.71,13.72,2920779,7.39606097572838,7.43868956924843,7.30547521449828,7.31080378868829,5481351.85107874,0.0,1.0
2004-10-26,13.62,13.7,13.53,13.66,2311688,7.25751804678822,7.30014664030827,7.20956087907817,7.27883234354825,4338286.22361244,0.0,1.0
2004-10-27,13.95,14.02,13.52,13.62,4403636,7.43336099505842,7.47066101438847,7.20423230488816,7.25751804678822,8264191.96388258,0.0,1.0
2004-10-28,14.23,14.45,14.11,14.14,5172987,7.58256107237859,7.69978970455873,7.51861818209852,7.53460390466854,9708013.46765923,0.0,1.0
2004-10-29,14.25,14.46,14.15,14.34,2602338,7.59321822075861,7.70511827874873,7.53993247885855,7.64117538846866,4883741.70501518,0.0,1.0
2004-11-01,14.17,14.29,14.07,14.25,3030000,7.55058962723856,7.61453251751863,7.4973038853385,7.59321822075861,5686324.13091459,0.0,1.0
2004-11-02,14.02,14.23,13.98,14.16,4003117,7.47066101438847,7.58256107237859,7.44934671762844,7.54526105304855,7512548.1174833,0.0,1.0
2004-11-03,14.15,14.52,14.14,14.51,6161558,7.53993247885855,7.73708972388877,7.53460390466854,7.73176114969876,11563239.5839702,0.0,1.0
2004-11-04,14.58,14.67,14.12,14.15,7625584,7.76906116902881,7.81701833673886,7.52394675628853,7.53993247885855,14310740.036804,0.0,1.0
2004-11-05,15.05,15.2,14.87,14.98,5004805,8.01950415595909,8.09943276880918,7.92358982053898,7.98220413662905,9392390.57492475,0.0,1.0
2004-11-08,15.28,15.43,15.17,15.23,3839221,8.14206136232923,8.22198997517932,8.08344704623916,8.1154184913792,7204968.65221585,0.0,1.0
2004-11-09,15.37,15.43,15.17,15.19,3278312,8.19001853003928,8.22198997517932,8.08344704623916,8.09410419461917,6152324.96180425,0.0,1.0
2004-11-10,15.04,15.26,15.01,15.25,3008312,8.01417558176908,8.13140421394922,7.99818985919906,8.12607563975921,5645622.81152473,0.0,1.0
2004-11-11,15.37,15.47,15.03,15.1,2672857,8.19001853003928,8.24330427193934,8.00884700757908,8.04614702690912,5016082.92329504,0.0,1.0
2004-11-12,15.76,15.77,15.36,15.64,4072727,8.39783292344952,8.40316149763952,8.18468995584928,8.33389003316945,7643183.43852388,0.0,1.0
2004-11-15,15.75,15.8,15.52,15.55,4394156,8.39250434925951,8.41914722020954,8.26994714288937,8.28593286545939,8246401.08838387,0.0,1.0
2004-11-16,15.57,15.7,15.41,15.47,2256883,8.2965900138394,8.36586147830948,8.21133282679931,8.24330427193934,4235435.07047885,0.0,1.0
2004-11-17,16.07,16.21,15.8,15.81,4856623,8.56301872333971,8.63761876199979,8.41914722020954,8.42447579439955,9114301.17480356,0.0,1.0
2004-11-18,16.06,16.12,15.68,15.79,6305195,8.5576901491497,8.58966159428974,8.35520432992947,8.41381864601954,11832799.4978951,0.0,1.0
2004-11-19,15.47,15.91,15.38,15.85,2761948,8.24330427193934,8.47776153629961,8.19534710422929,8.44579009115957,5183277.74281561,0.0,1.0
2004-11-22,15.54,15.62,15.27,15.365,2321169,8.28060429126938,8.32323288478943,8.13673278813922,8.18735424294428,4356078.97578577,0.0,1.0
2004-11-23,15.38,15.52,15.25,15.47,1454675,8.19534710422929,8.26994714288937,8.12607563975921,8.24330427193934,2729951.66836243,0.0,1.0
2004-11-24,15.32,15.4,15.16,15.34,2341299,8.16337565908925,8.2060042526093,8.07811847204916,8.17403280746927,4393856.43610106,0.0,1.0
2004-11-26,15.4,15.51,15.37,15.44,719740,8.2060042526093,8.26461856869937,8.19001853003928,8.22731854936933,1350717.79867474,0.0,1.0
2004-11-29,15.55,15.84,15.54,15.77,2764286,8.28593286545939,8.44046151696957,8.28060429126938,8.40316149763952,5187665.4081021,0.0,1.0
2004-11-30,15.26,15.51,15.22,15.5,1722208,8.13140421394922,8.26461856869937,8.11008991718919,8.25928999450936,3232024.0623281,0.0,1.0
2004-12-01,15.76,15.79,15.17,15.18,3418312,8.39783292344952,8.41381864601954,8.08344704623916,8.08877562042917,6415059.41009733,0.0,1.0
2004-12-02,15.77,15.97,15.66,15.78,3845455,8.40316149763952,8.50973298143965,8.34454718154946,8.40849007182953,7216667.84186342,0.0,1.0
2004-12-03,16.39,16.63,16.39,16.49,2480649,8.7335330974199,8.86141887798004,8.7335330974199,8.78681883931996,4655371.04588421,0.0,1.0
2004-12-06,16.61,16.77,16.39,16.47,2412468,8.85076172960003,8.93601891664013,8.7335330974199,8.77616169093995,4527417.49289084,0.0,1.0
2004-12-07,16.34,16.85,16.31,16.75,3950779,8.70689022646987,8.97864751016018,8.69090450389985,8.92536176826012,7414326.72066357,0.0,1.0
2004-12-08,16.16,16.33,16.02,16.28,1928182,8.61097589104976,8.70156165227986,8.53637585238967,8.67491878132983,3618570.24270467,0.0,1.0
2004-12-09,15.77,15.96,15.36,15.63,2960000,8.40316149763952,8.50440440724964,8.18468995584928,8.32856145897944,5554956.90676805,0.0,1.0
2004-12-10,15.55,15.73,15.55,15.55,1223506,8.28593286545939,8.3818472008795,8.28593286545939,8.28593286545939,2296122.67066627,0.0,1.0
2004-12-13,15.85,15.91,15.7,15.73,1116883,8.44579009115957,8.47776153629961,8.36586147830948,8.3818472008795,2096025.99152088,0.0,1.0
2004-12-14,15.98,16.05,15.81,15.82,1849091,8.51506155562965,8.55236157495969,8.42447579439955,8.42980436858955,3470142.16949076,0.0,1.0
2004-12-15,16.07,16.26,16.05,16.18,1848442,8.56301872333971,8.66426163294982,8.55236157495969,8.62163303942977,3468924.20765545,0.0,1.0
2004-12-16,15.74,16.01,15.56,15.89,2235584,8.38717577506951,8.53104727819967,8.2912614396494,8.4671043879196,4195463.77752031,0.0,1.0
2004-12-17,15.56,15.83,15.46,15.71,2945844,8.2912614396494,8.43513294277956,8.23797569774934,8.37119005249949,5528390.70069635,0.0,1.0
2004-12-20,15.32,15.54,15.26,15.45,1510779,8.16337565908925,8.28060429126938,8.13140421394922,8.23264712355933,2835240.62184126,0.0,1.0
2004-12-21,15.6,15.68,15.43,15.44,1211688,8.31257573640942,8.35520432992947,8.22198997517932,8.22731854936933,2273944.12988107,0.0,1.0
2004-12-22,15.619,15.69,15.47,15.6,1199221,8.32270002737043,8.36053290411948,8.24330427193934,8.31257573640942,2250547.62726057,0.0,1.0
2004-12-23,15.73,15.79,15.61,15.62,805974,8.3818472008795,8.41381864601954,8.31790431059943,8.32323288478943,1512550.9587755,0.0,1.0
2004-12-27,15.76,15.86,15.66,15.72,1310909,8.39783292344952,8.45111866534958,8.34454718154946,8.37651862668949,2460149.66341027,0.0,1.0
2004-12-28,15.73,15.85,15.73,15.84,614026,8.3818472008795,8.44579009115957,8.3818472008795,8.44046151696957,1152327.01676863,0.0,1.0
2004-12-29,15.82,15.88,15.53,15.54,1857143,8.42980436858955,8.46177581372959,8.27527571707938,8.28060429126938,3485253.15361687,0.0,1.0
2004-12-30,15.87,16.01,15.77,15.92,741818,8.45644723953958,8.53104727819967,8.40316149763952,8.48309011048961,1392151.02117056,0.0,1.0
2004-12-31,15.92,16.09,15.88,15.94,645325,8.48309011048961,8.57367587171972,8.46177581372959,8.49374725886963,1211065.05603381,0.0,1.0
2005-01-03,15.73,16.16,15.68,16.07,2153766,8.3818472008795,8.61097589104976,8.35520432992947,8.56301872333971,4041918.01258858,0.0,1.0
2005-01-04,15.21,15.74,15.1,15.69,2729351,8.10476134299919,8.38717577506951,8.04614702690912,8.36053290411948,5122103.77987982,0.0,1.0
2005-01-05,14.99,15.18,14.94,15.09,3013377,7.98753271081905,8.08877562042917,7.96088983986902,8.04081845271911,5655128.16852905,0.0,1.0
2005-01-06,14.75,14.95,14.71,14.88,2860260,7.85964693025891,7.96621841405903,7.83833263349888,7.92891839472899,5367777.37910553,0.0,1.0
2005-01-07,14.62,14.87,14.48,14.79,2540260,7.79037546578883,7.92358982053898,7.71577542712875,7.88096122701893,4767241.49729277,0.0,1.0
2005-01-10,14.87,15.11,14.56,14.62,3375714,7.92358982053898,8.05147560109913,7.75840402064879,7.79037546578883,6335116.82418027,0.0,1.0
2005-01-11,14.48,14.85,14.45,14.74,3834805,7.71577542712875,7.91293267215897,7.69978970455873,7.8543183560689,7196681.25704683,0.0,1.0
2005-01-12,15.27,15.32,14.99,15.16,6078312,8.13673278813922,8.16337565908925,7.98753271081905,8.07811847204916,11407013.9276659,0.0,1.0
2005-01-13,15.06,15.27,15.02,15.24,2095065,8.02483273014909,8.13673278813922,8.00351843338907,8.1207470655692,3931755.33509392,0.0,1.0
2005-01-14,15.45,15.49,15.17,15.19,4877792,8.23264712355933,8.25396142031935,8.08344704623916,8.09410419461917,9154028.50006011,0.0,1.0
2005-01-18,15.195,15.48,15.17,15.23,4642078,8.09676848171418,8.24863284612935,8.08344704623916,8.1154184913792,8711670.01616756,0.0,1.0
2005-01-19,14.8,15.29,14.73,15.26,6169351,7.88628980120894,8.14738993651923,7.8489897818789,8.13140421394922,11577864.509367,0.0,1.0
2005-01-20,14.71,14.98,14.61,14.65,4052987,7.83833263349888,7.98220413662905,7.78504689159882,7.80636118835885,7606137.88131457,0.0,1.0
2005-01-21,14.94,15.01,14.81,14.87,3540909,7.96088983986902,7.99818985919906,7.89161837539895,7.92358982053898,6645134.08979295,0.0,1.0
2005-01-24,14.71,15.04,14.7,14.96,2788312,7.83833263349888,8.01417558176908,7.83300405930888,7.97154698824904,5232754.39277846,0.0,1.0
2005-01-25,14.98,15.09,14.85,14.87,1785325,7.98220413662905,8.04081845271911,7.91293267215897,7.92358982053898,3350474.13499178,0.0,1.0
2005-01-26,15.15,15.23,14.98,15.11,2585325,8.07278989785915,8.1154184913792,7.98220413662905,8.05147560109913,4851813.83952368,0.0,1.0
2005-01-27,15.99,16.04,15.56,15.67,4804805,8.52039012981966,8.54703300076969,8.2912614396494,8.34987575573946,9017055.64879177,0.0,1.0
2005-01-28,15.97,16.18,15.74,16.14,2280000,8.50973298143965,8.62163303942977,8.38717577506951,8.60031874266975,4278818.15791593,0.0,1.0
2005-01-31,16.43,16.49,16.11,16.14,4615065,8.75484739417992,8.78681883931996,8.58433302009973,8.60031874266975,8660975.40436942,0.0,1.0
2005-02-01,16.46,16.5,16.22,16.35,2614026,8.77083311674994,8.79214741350997,8.6429473361898,8.71221880065987,4905676.2780984,0.0,1.0
2005-02-02,16.54,16.7,16.45,16.49,4454026,8.81346171026999,8.89871889731009,8.76550454255993,8.78681883931996,8358757.59852177,0.0,1.0
2005-02-03,16.18,16.26,16.04,16.22,2138312,8.62163303942977,8.66426163294982,8.54703300076969,8.6429473361898,4012915.88284628,0.0,1.0
2005-02-04,16.84,16.9,16.18,16.18,3494026,8.97331893597017,9.00529038111021,8.62163303942977,8.62163303942977,6557149.95308349,0.0,1.0
2005-02-07,16.69,16.89,16.67,16.81,3004026,8.89339032312008,8.9999618069202,8.88273317474007,8.95733321340015,5637579.3840577,0.0,1.0
2005-02-08,16.82,16.85,16.46,16.47,4488831,8.96266178759016,8.97864751016018,8.77083311674994,8.77616169093995,8424075.25904207,0.0,1.0
2005-02-09,16.54,16.7,16.47,16.64,2725195,8.81346171026999,8.89871889731009,8.77616169093995,8.86674745217005,5114304.32011478,0.0,1.0
2005-02-10,16.67,16.82,16.54,16.68,2498182,8.88273317474007,8.96266178759016,8.81346171026999,8.88806174893007,4688274.78218365,0.0,1.0
2005-02-11,17.34,17.47,16.62,16.65,6745195,9.23974764547047,9.30901910994055,8.85609030379004,8.87207602636006,12658536.3353876,0.0,1.0
2005-02-14,17.78,17.9,17.72,17.75,5970260,9.47420490983074,9.53814780011081,9.4422334646907,9.45821918726072,11204235.4804733,0.0,1.0
2005-02-15,17.86,18.06,17.68,17.75,4041429,9.51683350335079,9.62340498715091,9.42091916793068,9.45821918726072,7584447.27593333,0.0,1.0
2005-02-16,17.68,17.73,17.5,17.63,3085195,9.42091916793068,9.44756203888071,9.32500483251057,9.39427629698065,5789907.18715413,0.0,1.0
2005-02-17,17.65,17.98,17.54,17.93,2353247,9.40493344536066,9.58077639363086,9.34631912927059,9.55413352268083,4416278.94458824,0.0,1.0
2005-02-18,17.71,17.85,17.56,17.64,1478571,9.4369048905007,9.51150492916078,9.3569762776506,9.39960487117065,2774796.6853368,0.0,1.0
2005-02-22,17.96,18.35,17.71,17.76,5379221,9.57011924525085,9.77793363866108,9.4369048905007,9.46354776145073,10095047.5834398,0.0,1.0
2005-02-23,18.15,18.49,17.96,18.47,6974675,9.67136215486096,9.85253367732117,9.57011924525085,9.84187652894115,13089195.6296326,0.0,1.0
2005-02-24,18.48,18.52,17.99,18.24,7505584,9.84720510313116,9.86851939989118,9.58610496782086,9.71931932257102,14085539.0811242,0.0,1.0
2005-02-25,18.72,18.84,18.47,18.48,2961169,9.9750908836913,10.0390337739714,9.84187652894115,9.84720510313116,5557150.7394113,0.0,1.0
2005-02-28,18.32,18.77,18.16,18.61,2495974,9.76194791609106,10.0017337546413,9.67669072905097,9.91647656760124,4684131.08459915,0.0,1.0
2005-03-01,18.65,18.74,18.44,18.48,2031299,9.93779086436126,9.98574803207132,9.82589080637114,9.84720510313116,3812087.30059494,0.0,1.0
2005-03-02,18.42,18.58,18.31,18.37,2532597,9.81523365799113,9.90049084503122,9.75661934190106,9.78859078704109,4752860.53959798,0.0,1.0
2005-03-03,17.97,18.45,17.87,18.42,4295325,9.57544781944085,9.83121938056114,9.52216207754079,9.81523365799113,8060927.45796063,0.0,1.0
2005-03-04,18.05,18.18,17.93,18.14,4867143,9.6180764129609,9.68734787743098,9.55413352268083,9.66603358067096,9134043.79191816,0.0,1.0
2005-03-07,17.93,18.03,17.82,17.84,4746234,9.55413352268083,9.60741926458089,9.49551920659076,9.50617635497077,8907136.9389991,0.0,1.0
2005-03-08,17.65,17.84,17.53,17.72,2940130,9.40493344536066,9.50617635497077,9.34099055508059,9.4422334646907,5517667.38185673,0.0,1.0
2005-03-09,17.48,17.69,17.45,17.58,1962597,9.31434768413056,9.42624774212068,9.29836196156054,9.36763342603062,3683156.000119,0.0,1.0
2005-03-10,17.65,17.75,17.45,17.69,3041818,9.40493344536066,9.45821918726072,9.29836196156054,9.42624774212068,5708502.67169979,0.0,1.0
2005-03-11,17.27,17.79,17.22,17.72,2736883,9.20244762614043,9.47953348402074,9.1758047551904,9.4422334646907,5136238.89319799,0.0,1.0
2005-03-14,17.42,17.46,17.23,17.32,2261818,9.28237623899052,9.30369053575055,9.18113332938041,9.22909049709046,4244696.45978118,0.0,1.0
2005-03-15,17.09,17.56,17.09,17.55,2560000,9.10653329072032,9.3569762776506,9.10653329072032,9.3516477034606,4804287.0545021,0.0,1.0
2005-03-16,16.92,17.19,16.85,17.03,4669091,9.01594752949022,9.15981903262038,8.97864751016018,9.07456184558029,8762364.62796572,0.0,1.0
2005-03-17,17.0,17.15,16.87,17.06,6393766,9.05857612301027,9.13850473586036,8.98930465854019,9.0905475681503,11999018.4466077,0.0,1.0
2005-03-18,16.8,16.9,16.74,16.9,2332727,8.95200463921015,9.00529038111021,8.92003319407011,9.00529038111021,4377769.58116699,0.0,1.0
2005-03-21,16.615,16.79,16.47,16.72,2707143,8.85342601669503,8.94667606502014,8.77616169093995,8.9093760456901,5080426.58968202,0.0,1.0
2005-03-22,16.82,17.25,16.78,16.97,3599870,8.96266178759016,9.19179047776042,8.94134749083013,9.04259040044025,6755784.70269158,0.0,1.0
2005-03-23,17.04,17.21,16.88,16.92,2740779,9.07989041977029,9.17047618100039,8.99463323273019,9.01594752949022,5143550.41755906,0.0,1.0
2005-03-24,16.92,17.14,16.92,17.05,1326104,9.01594752949022,9.13317616167035,9.01594752949022,9.0852189939603,2488665.73442322,0.0,1.0
2005-03-28,16.8,17.18,16.79,16.9,1340260,8.95200463921015,9.15449045843038,8.94667606502014,9.00529038111021,2515231.94049491,0.0,1.0
2005-03-29,16.43,16.91,16.4,16.68,2452727,8.75484739417992,9.01061895530021,8.7388616716099,8.88806174893007,4602970.53684678,0.0,1.0
2005-03-30,16.875,16.9,16.52,16.52,2682597,8.99196894563519,9.00529038111021,8.80280456188998,8.80280456188998,5034361.73419772,0.0,1.0
2005-03-31,16.77,17.0,16.47,16.9,3757662,8.93601891664013,9.05857612301027,8.77616169093995,9.00529038111021,7051908.94601346,0.0,1.0
2005-04-01,16.38,16.84,16.3,16.74,3668052,8.72820452322989,8.97331893597017,8.68557592970985,8.92003319407011,6883740.13235958,0.0,1.0
2005-04-04,16.2,16.28,16.08,16.23,2471558,8.63229018780978,8.67491878132983,8.56834729752971,8.6482759103798,4638310.19681683,0.0,1.0
2005-04-05,16.06,16.2,16.01,16.12,1758701,8.5576901491497,8.63229018780978,8.53104727819967,8.58966159428974,3300509.54962496,0.0,1.0
2005-04-06,16.09,16.2,16.04,16.16,2289221,8.57367587171972,8.63229018780978,8.54703300076969,8.61097589104976,4296122.97468529,0.0,1.0
2005-04-07,16.24,16.24,16.0,16.05,2566623,8.65360448456981,8.65360448456981,8.52571870400966,8.55236157495969,4816716.27058099,0.0,1.0
2005-04-08,16.42,16.55,16.34,16.41,1658831,8.74951881998992,8.81879028446,8.70689022646987,8.74419024579991,3113086.05426045,0.0,1.0
2005-04-11,16.39,16.58,16.26,16.57,1393766,8.7335330974199,8.83477600703001,8.66426163294982,8.82944743284001,2615645.29328327,0.0,1.0
2005-04-12,16.31,16.39,15.92,16.14,3474935,8.69090450389985,8.7335330974199,8.48309011048961,8.60031874266975,6521322.35770947,0.0,1.0
2005-04-13,15.28,15.4,15.19,15.345,11949351,8.14206136232923,8.2060042526093,8.09410419461917,8.17669709456427,22425043.87461,0.0,1.0
2005-04-14,15.13,15.36,15.11,15.32,3668442,8.06213274947914,8.18468995584928,8.05147560109913,8.16337565908925,6884472.03546553,0.0,1.0
2005-04-15,14.81,15.08,14.73,15.03,5417792,7.89161837539895,8.03548987852911,7.8489897818789,8.00884700757908,10167432.8006191,0.0,1.0
2005-04-18,14.96,15.0,14.7,14.8,3237662,7.97154698824904,7.99286128500906,7.83300405930888,7.88628980120894,6076038.13806772,0.0,1.0
2005-04-19,15.23,15.24,14.96,15.14,2538831,8.1154184913792,8.1207470655692,7.97154698824904,8.06746132366914,4764559.72924555,0.0,1.0
2005-04-20,15.2,15.44,15.13,15.41,2488052,8.09943276880918,8.22731854936933,8.06213274947914,8.21133282679931,4669264.06817502,0.0,1.0
2005-04-21,15.67,15.75,15.43,15.64,3479351,8.34987575573946,8.39250434925951,8.22198997517932,8.33389003316945,6529609.75287849,0.0,1.0
2005-04-22,15.51,15.73,15.46,15.7,1756494,8.26461856869937,8.3818472008795,8.23797569774934,8.36586147830948,3296367.72871508,0.0,1.0
2005-04-25,15.48,15.66,15.42,15.6,1381688,8.24863284612935,8.34454718154946,8.21666140098931,8.31257573640942,2592978.8170941,0.0,1.0
2005-04-26,15.09,15.3,14.95,15.0,3898442,8.04081845271911,8.15271851070924,7.96621841405903,7.99286128500906,7316107.20051846,0.0,1.0
2005-04-27,15.04,15.14,14.75,14.84,2397532,8.01417558176908,8.06746132366914,7.85964693025891,7.90760409796896,4499387.48060723,0.0,1.0
2005-04-28,14.5,14.72,14.33,14.37,4860390,7.72643257550876,7.84366120768889,7.63584681427865,7.65716111103868,9121370.60813728,0.0,1.0
2005-04-29,14.49,14.56,13.94,14.41,4468442,7.72110400131875,7.75840402064879,7.42803242086842,7.6784754077987,8385811.73999744,0.0,1.0
2005-05-02,14.44,14.57,14.34,14.52,2520519,7.69446113036872,7.7637325948388,7.64117538846866,7.73708972388877,4730194.06340882,0.0,1.0
2005-05-03,14.68,14.78,14.58,14.63,1941948,7.82234691092887,7.87563265282893,7.76906116902881,7.79570403997884,3644404.5456704,0.0,1.0
2005-05-04,14.99,15.04,14.78,14.85,3030909,7.98753271081905,8.01417558176908,7.87563265282893,7.91293267215897,5688030.02815387,0.0,1.0
2005-05-05,15.15,15.37,15.1,15.21,2824675,8.07278989785915,8.19001853003928,8.04614702690912,8.10476134299919,5300995.91237332,0.0,1.0
2005-05-06,15.13,15.18,15.068,15.11,2779481,8.06213274947914,8.08877562042917,8.0290955895011,8.05147560109913,5216181.47911505,0.0,1.0
2005-05-09,15.23,15.24,15.06,15.23,1026364,8.1154184913792,8.1207470655692,8.02483273014909,8.1154184913792,1926151.28062773,0.0,1.0
2005-05-10,15.05,15.16,14.93,15.01,1591688,8.01950415595909,8.07811847204916,7.95556126567902,7.99818985919906,2987080.48953372,0.0,1.0
2005-05-11,15.14,15.15,14.88,15.04,1368831,8.06746132366914,8.07278989785915,7.92891839472899,8.01417558176908,2568850.41136764,0.0,1.0
2005-05-12,15.05,15.3,14.99,15.05,3008571,8.01950415595909,8.15271851070924,7.98753271081905,8.01950415595909,5646108.87025407,0.0,1.0
2005-05-13,15.8,16.07,15.21,15.23,4711299,8.41914722020954,8.56301872333971,8.10476134299919,8.1154184913792,8841575.31077682,0.0,1.0
2005-05-16,15.94,15.97,15.66,15.66,1788442,8.49374725886963,8.50973298143965,8.34454718154946,8.34454718154946,3356323.72981556,0.0,1.0
2005-05-17,16.02,16.17,15.79,15.83,2479870,8.53637585238967,8.61630446523977,8.41381864601954,8.43513294277956,4653909.11634692,0.0,1.0
2005-05-18,16.22,16.31,15.8,15.86,3889870,8.6429473361898,8.69090450389985,8.41914722020954,8.45111866534958,7300020.3455844,0.0,1.0
2005-05-19,15.84,16.04,15.81,15.94,2468961,8.44046151696957,8.54703300076969,8.42447579439955,8.49374725886963,4633436.47280099,0.0,1.0
2005-05-20,15.96,15.98,15.73,15.73,1212338,8.50440440724964,8.51506155562965,8.3818472008795,8.3818472008795,2275163.968391,0.0,1.0
2005-05-23,16.19,16.25,16.0,16.02,2432857,8.62696161361978,8.65893305875981,8.52571870400966,8.53637585238967,4565681.01193547,0.0,1.0
2005-05-24,16.12,16.14,15.79,15.82,3528961,8.58966159428974,8.60031874266975,8.41381864601954,8.42980436858955,6622711.58130576,0.0,1.0
2005-05-25,16.05,16.18,15.95,16.14,1434545,8.55236157495969,8.62163303942977,8.49907583305963,8.60031874266975,2692174.20804715,0.0,1.0
2005-05-26,16.52,16.52,16.26,16.27,2278961,8.80280456188998,8.80280456188998,8.66426163294982,8.66959020713983,4276868.29297467,0.0,1.0
2005-05-27,16.51,16.56,16.37,16.52,2552857,8.79747598769997,8.82411885865,8.72287594903989,8.80280456188998,4790881.96761526,0.0,1.0
2005-05-31,16.12,16.5,16.11,16.5,2146883,8.58966159428974,8.79214741350997,8.58433302009973,8.79214741350997,4029000.86110571,0.0,1.0
2005-06-01,16.25,16.39,15.98,16.0,1335455,8.65893305875981,8.7335330974199,8.51506155562965,8.52571870400966,2506214.51889457,0.0,1.0
2005-06-02,16.81,16.86,16.36,16.37,3749610,8.95733321340015,8.98397608435018,8.71754737484988,8.72287594903989,7036797.96188734,0.0,1.0
2005-06-03,16.48,16.74,16.47,16.7,2607532,8.78149026512995,8.92003319407011,8.77616169093995,8.89871889731009,4893489.15304686,0.0,1.0
2005-06-06,16.23,16.3,16.09,16.25,1460909,8.6482759103798,8.68557592970985,8.57367587171972,8.65893305875981,2741650.85801,0.0,1.0
2005-06-07,16.04,16.34,16.02,16.19,1911039,8.54703300076969,8.70689022646987,8.53637585238967,8.62696161361978,3586398.40951118,0.0,1.0
2005-06-08,16.17,16.45,16.16,16.36,1863117,8.61630446523977,8.76550454255993,8.61097589104976,8.71754737484988,3496464.40786046,0.0,1.0
2005-06-09,16.46,16.47,16.11,16.27,1729870,8.77083311674994,8.77616169093995,8.58433302009973,8.66959020713983,3246403.14334826,0.0,1.0
2005-06-10,16.25,16.51,16.13,16.5,1868831,8.65893305875981,8.79747598769997,8.59499016847974,8.79214741350997,3507187.72670008,0.0,1.0
2005-06-13,16.22,16.33,16.11,16.17,1591299,8.6429473361898,8.70156165227986,8.58433302009973,8.61630446523977,2986350.46310239,0.0,1.0
2005-06-14,16.3,16.52,16.27,16.46,2603766,8.68557592970985,8.80280456188998,8.66959020713983,8.77083311674994,4886421.59638777,0.0,1.0
2005-06-15,16.23,16.4,15.99,16.26,2138961,8.6482759103798,8.7388616716099,8.52039012981966,8.66426163294982,4014133.84468158,0.0,1.0
2005-06-16,16.35,16.42,16.25,16.26,1883247,8.71221880065987,8.74951881998992,8.65893305875981,8.66426163294982,3534241.86817575,0.0,1.0
2005-06-17,16.58,16.75,16.54,16.56,2318442,8.83477600703001,8.92536176826012,8.81346171026999,8.82411885865,4350961.28406795,0.0,1.0
2005-06-20,16.52,16.64,16.29,16.36,1395195,8.80280456188998,8.86674745217005,8.68024735551984,8.71754737484988,2618327.06133049,0.0,1.0
2005-06-21,16.69,16.71,16.42,16.44,1742468,8.89339032312008,8.90404747150009,8.74951881998992,8.76017596836993,3270045.49034537,0.0,1.0
2005-06-22,16.905,16.93,16.73,16.86,1799610,9.00795466820521,9.02127610368022,8.9147046198801,8.98397608435018,3377282.43209083,0.0,1.0
2005-06-23,16.59,17.05,16.58,16.85,2836234,8.84010458122002,9.0852189939603,8.83477600703001,8.97864751016018,5322688.39442918,0.0,1.0
2005-06-24,16.15,16.55,16.12,16.5,1876623,8.60564731685975,8.81879028446,8.58966159428974,8.79214741350997,3521810.77542222,0.0,1.0
2005-06-27,16.09,16.21,16.02,16.16,1394156,8.57367587171972,8.63761876199979,8.53637585238967,8.61097589104976,2616377.19638923,0.0,1.0
2005-06-28,16.12,16.17,15.9,15.96,2229610,8.58966159428974,8.61630446523977,8.4724329621096,8.50440440724964,4184252.52327672,0.0,1.0
2005-06-29,15.99,16.09,15.93,16.06,1278052,8.52039012981966,8.57367587171972,8.48841868467962,8.5576901491497,2398487.76507051,0.0,1.0
2005-06-30,15.66,15.96,15.66,15.91,1636623,8.34454718154946,8.50440440724964,8.34454718154946,8.47776153629961,3071408.86406265,0.0,1.0
2005-07-01,15.6,15.79,15.53,15.71,1877532,8.31257573640942,8.41381864601954,8.27527571707938,8.37119005249949,3523516.6726615,0.0,1.0
2005-07-05,15.7,15.77,15.45,15.48,1157532,8.36586147830948,8.40316149763952,8.23264712355933,8.24863284612935,2172310.93858278,0.0,1.0
2005-07-06,15.85,16.02,15.83,15.91,1071948,8.44579009115957,8.53637585238967,8.43513294277956,8.47776153629961,2011697.61699196,0.0,1.0
2005-07-07,15.89,15.92,15.54,15.55,1971299,8.4671043879196,8.48309011048961,8.28060429126938,8.28593286545939,3699486.82275505,0.0,1.0
2005-07-08,16.13,16.19,15.8,15.81,1521558,8.59499016847974,8.62696161361978,8.41914722020954,8.42447579439955,2855469.29768519,0.0,1.0
2005-07-11,16.85,16.85,16.43,16.47,2811558,8.97864751016018,8.97864751016018,8.75484739417992,8.77616169093995,5276379.57124289,0.0,1.0
2005-07-12,16.79,16.91,16.65,16.78,3991948,8.94667606502014,9.01061895530021,8.87207602636006,8.94134749083013,7491587.53853341,0.0,1.0
2005-07-13,17.23,17.32,16.3,16.41,16604545,9.18113332938041,9.22909049709046,8.68557592970985,8.74419024579991,31161328.3552334,0.0,1.0
2005-07-14,17.295,17.44,17.09,17.15,6460519,9.21576906161545,9.29303338737053,9.10653329072032,9.13850473586036,12124292.1082284,0.0,1.0
2005-07-15,17.1,17.16,16.84,16.99,2640000,9.11186186491033,9.14383331005036,8.97331893597017,9.05324754882026,4954421.02495528,0.0,1.0
2005-07-18,16.77,16.91,16.66,16.91,1781429,8.93601891664013,9.01061895530021,8.87740460055006,9.01061895530021,3343162.61063071,0.0,1.0
2005-07-19,17.14,17.24,16.85,16.93,2521169,9.13317616167035,9.18646190357041,8.97864751016018,9.02127610368022,4731413.90191875,0.0,1.0
2005-07-20,18.09,18.13,17.16,17.26,4184286,9.63939070972093,9.66070500648095,9.14383331005036,9.19711905195043,7852543.38364623,0.0,1.0
2005-07-21,17.81,18.11,17.74,18.01,2283117,9.49019063240076,9.65004785810094,9.45289061307071,9.59676211620088,4284667.75273971,0.0,1.0
2005-07-22,17.82,17.96,17.69,17.89,1553636,9.49551920659076,9.57011924525085,9.42624774212068,9.53281922592081,2915669.26648766,0.0,1.0
2005-07-25,17.64,17.78,17.6,17.67,2473247,9.39960487117065,9.47420490983074,9.37829057441063,9.41559059374067,4641479.90026803,0.0,1.0
2005-07-26,17.7,17.77,17.51,17.64,2172078,9.43157631631069,9.46887633564073,9.33033340670058,9.39960487117065,4076283.67842531,0.0,1.0
2005-07-27,17.47,17.52,17.18,17.37,2862468,9.30901910994055,9.33566198089058,9.15449045843038,9.25573336804049,5371921.07669004,0.0,1.0
2005-07-28,17.75,17.78,17.4,17.54,2430649,9.45821918726072,9.47420490983074,9.27171909061051,9.34631912927059,4561537.31435096,0.0,1.0
2005-07-29,17.6,17.79,17.5,17.77,1610519,9.37829057441063,9.47953348402074,9.32500483251057,9.46887633564073,3022420.14950377,0.0,1.0
2005-08-01,17.62,17.76,17.57,17.63,1020649,9.38894772279064,9.46354776145073,9.36230485184061,9.39427629698065,1915426.08511348,0.0,1.0
2005-08-02,17.9,17.94,17.64,17.64,2037273,9.53814780011081,9.55946209687083,9.39960487117065,9.39960487117065,3823298.55483853,0.0,1.0
2005-08-03,17.76,17.88,17.62,17.76,1292597,9.46354776145073,9.5274906517308,9.38894772279064,9.46354776145073,2425783.99757353,0.0,1.0
2005-08-04,17.61,17.82,17.59,17.65,1589091,9.38361914860064,9.49551920659076,9.37296200022062,9.40493344536066,2982206.76551788,0.0,1.0
2005-08-05,17.43,17.68,17.32,17.59,811169,9.28770481318053,9.42091916793068,9.22909049709046,9.37296200022062,1522300.2834818,0.0,1.0
2005-08-08,17.29,17.55,17.26,17.5,904675,9.21310477452044,9.3516477034606,9.19711905195043,9.32500483251057,1697780.62149675,0.0,1.0
2005-08-09,17.5,17.59,17.39,17.4,816104,9.32500483251057,9.37296200022062,9.2663905164205,9.27171909061051,1531561.67278413,0.0,1.0
2005-08-10,17.45,17.82,17.39,17.63,2557273,9.29836196156054,9.49551920659076,9.2663905164205,9.39427629698065,4799169.36278427,0.0,1.0
2005-08-11,17.6,17.64,17.4,17.46,1882468,9.37829057441063,9.39960487117065,9.27171909061051,9.30369053575055,3532779.93863846,0.0,1.0
2005-08-12,17.37,17.43,17.3,17.32,902597,9.25573336804049,9.28770481318053,9.21843334871045,9.22909049709046,1693880.89161423,0.0,1.0
2005-08-15,17.53,17.56,17.25,17.25,892987,9.34099055508059,9.3569762776506,9.19179047776042,9.19179047776042,1675846.04841354,0.0,1.0
2005-08-16,16.95,17.49,16.94,17.49,2471948,9.03193325206024,9.31967625832056,9.02660467787023,9.31967625832056,4639042.09992279,0.0,1.0
2005-08-17,17.52,17.63,17.26,17.26,3451169,9.33566198089058,9.39427629698065,9.19711905195043,9.19711905195043,6476721.30843709,0.0,1.0
2005-08-18,17.18,17.31,17.14,17.29,1695714,9.15449045843038,9.22376192290045,9.13317616167035,9.21310477452044,3182303.44466327,0.0,1.0
2005-08-19,17.3,17.38,17.25,17.26,709221,9.21843334871045,9.2610619422305,9.19179047776042,9.19711905195043,1330977.05823478,0.0,1.0
2005-08-22,17.45,17.51,17.26,17.34,1237403,9.29836196156054,9.33033340670058,9.19711905195043,9.23974764547047,2322202.81800862,0.0,1.0
2005-08-23,17.23,17.44,17.15,17.43,1382338,9.18113332938041,9.29303338737053,9.13850473586036,9.28770481318053,2594198.65560403,0.0,1.0
2005-08-24,16.89,17.17,16.82,16.93,2512208,8.9999618069202,9.14916188424037,8.96266178759016,9.02127610368022,4714597.02055336,0.0,1.0
2005-08-25,16.88,16.97,16.83,16.87,1255065,8.99463323273019,9.04259040044025,8.96799036178016,8.98930465854019,2355348.64533542,0.0,1.0
2005-08-26,16.61,16.97,16.59,16.93,2006234,8.85076172960003,9.04259040044025,8.84010458122002,9.02127610368022,3765048.45097733,0.0,1.0
2005-08-29,16.9,16.95,16.61,16.61,2155974,9.00529038111021,9.03193325206024,8.85076172960003,8.85076172960003,4046061.71017308,0.0,1.0
2005-08-30,16.74,16.75,16.6,16.7,1130130,8.92003319407011,8.92536176826012,8.84543315541003,8.89871889731009,2120886.3003533,0.0,1.0
2005-08-31,16.9,16.9,16.56,16.6,2277403,9.00529038111021,9.00529038111021,8.82411885865,8.84543315541003,4273944.43390009,0.0,1.0
2005-09-01,16.54,16.83,16.32,16.8,4006494,8.81346171026999,8.96799036178016,8.69623307808986,8.95200463921015,7518885.64771106,0.0,1.0
2005-09-02,16.63,16.75,16.61,16.65,1048961,8.86141887798004,8.92536176826012,8.85076172960003,8.87207602636006,1968558.49725686,0.0,1.0
2005-09-06,17.15,17.16,16.95,16.96,2374286,9.13850473586036,9.14383331005036,9.03193325206024,9.03726182625024,4455762.3021428,0.0,1.0
2005-09-07,17.27,17.28,16.98,17.06,2642338,9.20244762614043,9.20777620033044,9.04791897463025,9.0905475681503,4958808.69024178,0.0,1.0
2005-09-08,17.33,17.41,17.21,17.22,1903377,9.23441907128047,9.27704766480051,9.17047618100039,9.1758047551904,3572019.32849103,0.0,1.0
2005-09-09,17.52,17.63,17.41,17.48,2367532,9.33566198089058,9.39427629698065,9.27704766480051,9.31434768413056,4443087.24168729,0.0,1.0
2005-09-12,17.57,17.58,17.37,17.4,2785584,9.36230485184061,9.36763342603062,9.25573336804049,9.27171909061051,5227634.824386,0.0,1.0
2005-09-13,17.53,17.72,17.46,17.51,1790000,9.34099055508059,9.4422334646907,9.30369053575055,9.33033340670058,3359247.58889014,0.0,1.0
2005-09-14,17.29,17.54,17.2,17.48,1805714,9.21310477452044,9.34631912927059,9.16514760681039,9.31434768413056,3388737.65403641,0.0,1.0
2005-09-15,16.99,17.2,16.91,17.18,3324935,9.05324754882026,9.16514760681039,9.01061895530021,9.15449045843038,6239821.16310974,0.0,1.0
2005-09-16,17.2,17.23,17.07,17.16,1684545,9.16514760681039,9.18113332938041,9.09587614234031,9.14383331005036,3161342.86571337,0.0,1.0
2005-09-19,17.02,17.24,16.92,17.24,2234026,9.06923327139028,9.18646190357041,9.01594752949022,9.18646190357041,4192539.91844574,0.0,1.0
2005-09-20,16.56,16.92,16.54,16.77,4629351,8.82411885865,9.01594752949022,8.81346171026999,8.93601891664013,8687785.5781431,0.0,1.0
2005-09-21,16.27,16.51,16.21,16.33,3332208,8.66959020713983,8.79747598769997,8.63761876199979,8.70156165227986,6253470.21769856,0.0,1.0
2005-09-22,16.07,16.26,15.92,16.22,3534545,8.56301872333971,8.66426163294982,8.48309011048961,8.6429473361898,6633190.9324434,0.0,1.0
2005-09-23,16.11,16.23,16.03,16.03,2072078,8.58433302009973,8.6482759103798,8.54170442657968,8.54170442657968,3888616.21535882,0.0,1.0
2005-09-26,16.25,16.38,16.18,16.27,1608571,8.65893305875981,8.72820452322989,8.62163303942977,8.66959020713983,3018764.38732324,0.0,1.0
2005-09-27,16.11,16.19,16.02,16.02,2870390,8.58433302009973,8.62696161361978,8.53637585238967,8.53637585238967,5386788.09311417,0.0,1.0
2005-09-28,16.22,16.33,15.99,16.24,1552078,8.6429473361898,8.70156165227986,8.52039012981966,8.65360448456981,2912745.40741308,0.0,1.0
2005-09-29,16.39,16.45,16.04,16.18,3590000,8.7335330974199,8.76550454255993,8.54703300076969,8.62163303942977,6737261.92408692,0.0,1.0
2005-09-30,16.51,16.54,16.34,16.35,1537662,8.79747598769997,8.81346171026999,8.70689022646987,8.71221880065987,2885691.26593742,0.0,1.0
2005-10-03,16.58,16.73,16.56,16.62,1280649,8.83477600703001,8.9147046198801,8.82411885865,8.85609030379004,2403361.48908635,0.0,1.0
2005-10-04,16.75,17.09,16.69,16.91,3322078,8.92536176826012,9.10653329072032,8.89339032312008,9.01061895530021,6234459.50368992,0.0,1.0
2005-10-05,16.69,16.9,16.61,16.87,3896494,8.89339032312008,9.00529038111021,8.85076172960003,8.98930465854019,7312451.43833792,0.0,1.0
2005-10-06,16.73,16.95,16.55,16.81,4648831,8.9147046198801,9.03193325206024,8.81879028446,8.95733321340015,8724343.19994845,0.0,1.0
2005-10-07,16.69,16.84,16.57,16.8,2252987,8.89339032312008,8.97331893597017,8.82944743284001,8.95200463921015,4228123.54611778,0.0,1.0
2005-10-10,16.46,16.71,16.44,16.67,1716623,8.77083311674994,8.90404747150009,8.76017596836993,8.88273317474007,3221542.83451584,0.0,1.0
2005-10-11,16.29,16.49,16.25,16.405,3458701,8.68024735551984,8.78681883931996,8.65893305875981,8.74152595870491,6490856.42175525,0.0,1.0
2005-10-12,16.49,16.85,16.37,16.805,4092727,8.78681883931996,8.97864751016018,8.72287594903989,8.95466892630515,7680716.93113718,0.0,1.0
2005-10-13,17.28,17.4,16.5,16.58,8288571,9.20777620033044,9.27171909061051,8.79214741350997,8.83477600703001,15554950.9201646,0.0,1.0
2005-10-14,17.19,17.4,17.13,17.33,5966753,9.15981903262038,9.27171909061051,9.12784758748034,9.23441907128047,11197653.9825436,0.0,1.0
2005-10-17,17.15,17.28,17.11,17.23,2009740,9.13850473586036,9.20777620033044,9.11719043910033,9.18113332938041,3771628.07223244,0.0,1.0
2005-10-18,16.81,16.93,16.73,16.89,3181948,8.95733321340015,9.02127610368022,8.9147046198801,8.9999618069202,5971481.08769486,0.0,1.0
2005-10-19,17.01,17.01,16.58,16.71,3688961,9.06390469720027,9.06390469720027,8.83477600703001,8.90404747150009,6922979.52221215,0.0,1.0
2005-10-20,16.68,17.01,16.68,16.94,2674286,8.88806174893007,9.06390469720027,8.88806174893007,9.02660467787023,5018764.69134226,0.0,1.0
2005-10-21,17.13,17.28,16.94,17.04,2664286,9.12784758748034,9.20777620033044,9.02660467787023,9.07989041977029,4999997.94503562,0.0,1.0
2005-10-24,17.27,17.32,17.11,17.17,1481558,9.20244762614043,9.22909049709046,9.11719043910033,9.14916188424037,2780402.3124586,0.0,1.0
2005-10-25,17.22,17.4,17.14,17.19,2579091,9.1758047551904,9.27171909061051,9.13317616167035,9.15981903262038,4840114.64987612,0.0,1.0
2005-10-26,17.11,17.47,17.07,17.36,7482208,9.11719043910033,9.30901910994055,9.09587614234031,9.25040479385048,14041669.9349578,0.0,1.0
2005-10-27,16.78,17.14,16.72,17.11,2503896,8.94134749083013,9.13317616167035,8.9093760456901,9.11719043910033,4698998.10102327,0.0,1.0
2005-10-28,16.96,16.97,16.57,16.76,3117662,9.03726182625024,9.04259040044025,8.82944743284001,8.93069034245012,5850837.18238793,0.0,1.0
2005-10-31,16.98,17.02,16.85,16.87,3741299,9.04791897463025,9.06923327139028,8.97864751016018,8.98930465854019,7021200.91903189,0.0,1.0
2005-11-01,16.93,17.0,16.78,16.89,3287662,9.02127610368022,9.05857612301027,8.94134749083013,8.9999618069202,6169871.86960097,0.0,1.0
2005-11-02,17.58,17.74,17.03,17.03,4128052,9.36763342603062,9.45289061307071,9.07456184558029,9.07456184558029,7747010.46246542,0.0,1.0
2005-11-03,18.2,18.45,18.09,18.17,5615325,9.69800502581099,9.83121938056114,9.63939070972093,9.68201930324097,10538137.9704383,0.0,1.0
2005-11-04,18.06,18.25,17.88,18.11,3311169,9.62340498715091,9.72464789676102,9.5274906517308,9.65004785810094,6213986.860144,0.0,1.0
2005-11-07,18.25,18.32,18.04,18.04,3273766,9.72464789676102,9.76194791609106,9.6127478387709,9.6127478387709,6143793.59893325,0.0,1.0
2005-11-08,18.16,18.32,18.02,18.05,2952727,9.67669072905097,9.76194791609106,9.60209069039088,9.6180764129609,5541307.85217922,0.0,1.0
2005-11-09,18.63,18.75,18.18,18.21,5130649,9.92713371598125,9.99107660626132,9.68734787743098,9.703333600001,9628558.81714614,0.0,1.0
2005-11-10,18.63,18.72,18.32,18.57,2339610,9.92713371598125,9.9750908836913,9.76194791609106,9.89516227084122,4390686.73264986,0.0,1.0
2005-11-11,18.45,18.65,18.37,18.52,2240519,9.83121938056114,9.93779086436126,9.78859078704109,9.86851939989118,4204725.16682265,0.0,1.0
2005-11-14,18.5,18.59,18.35,18.52,2245584,9.85786225151117,9.90581941922123,9.77793363866108,9.86851939989118,4214230.52382697,0.0,1.0
2005-11-15,18.56,18.75,18.37,18.4,4122597,9.88983369665121,9.99107660626132,9.78859078704109,9.80457650961111,7736773.20235514,0.0,1.0
2005-11-16,18.25,18.35,18.14,18.17,3764286,9.72464789676102,9.77793363866108,9.66603358067096,9.68201930324097,7064340.03876698,0.0,1.0
2005-11-17,18.23,18.29,18.02,18.15,2745065,9.71399074838101,9.74596219352104,9.60209069039088,9.67136215486096,5151593.84502609,0.0,1.0
2005-11-18,18.66,18.72,18.37,18.37,1962597,9.94311943855127,9.9750908836913,9.78859078704109,9.78859078704109,3683156.000119,0.0,1.0
2005-11-21,18.82,18.98,18.67,18.67,1506234,10.0283766255914,10.1136338126315,9.94844801274128,9.94844801274128,2826711.13564488,0.0,1.0
2005-11-22,19.39,19.41,18.73,18.8,4972727,10.3321053544217,10.3427625028017,9.98041945788131,10.0177194772114,9332190.60612229,0.0,1.0
2005-11-23,19.55,19.71,19.5,19.5,2641558,10.4173625414618,10.5026197285019,10.3907196705118,10.3907196705118,4957344.88402986,0.0,1.0
2005-11-25,19.66,19.73,19.54,19.64,646753,10.4759768575519,10.5132768768819,10.4120339672718,10.4653197091719,1213744.9474064,0.0,1.0
2005-11-28,19.57,19.67,19.38,19.67,4322078,10.4280196898418,10.4813054317419,10.3267767802317,10.4813054317419,8111134.13435482,0.0,1.0
2005-11-29,19.34,19.46,19.27,19.37,2532468,10.3054624834717,10.3694053737518,10.2681624641416,10.3214482060417,4752618.44857062,0.0,1.0
2005-11-30,19.15,19.33,19.13,19.33,2072338,10.2042195738616,10.3001339092817,10.1935624254816,10.3001339092817,3889104.15076278,0.0,1.0
2005-12-01,19.97,20.01,19.52,19.53,2739740,10.6411626574421,10.6624769542021,10.4013768188918,10.4067053930818,5141600.55261778,0.0,1.0
2005-12-02,19.73,20.08,19.63,19.85,9471688,10.5132768768819,10.6997769735321,10.4599911349819,10.577219767162,17775276.579173,0.0,1.0
2005-12-05,19.52,19.65,19.42,19.58,3378052,10.4013768188918,10.4706482833619,10.3480910769917,10.4333482640318,6339504.48946675,0.0,1.0
2005-12-06,20.02,20.2,19.75,19.87,3385455,10.6678055283921,10.7637198638122,10.5239340252619,10.587876915542,6353397.51175757,0.0,1.0
2005-12-07,19.85,19.94,19.74,19.81,6207013,10.577219767162,10.625176934872,10.5186054510719,10.555905470402,11648543.8293071,0.0,1.0
2005-12-08,19.69,20.1,19.51,20.0,3304286,10.4919625801219,10.7104341219121,10.3960482447018,10.6571483800121,6201069.70866113,0.0,1.0
2005-12-09,19.75,19.85,19.53,19.62,2500519,10.5239340252619,10.577219767162,10.4067053930818,10.4546625607918,4692660.57079553,0.0,1.0
2005-12-12,19.74,19.99,19.69,19.92,3684026,10.5186054510719,10.6518198058221,10.4919625801219,10.614519786492,6913718.13290983,0.0,1.0
2005-12-13,19.94,20.27,19.77,19.79,2231688,10.625176934872,10.8010198831422,10.5345911736419,10.545248322022,4188152.25315926,0.0,1.0
2005-12-14,20.02,20.11,19.84,20.0,1484675,10.6678055283921,10.7157626961021,10.571891192972,10.6571483800121,2786251.90728238,0.0,1.0
2005-12-15,19.69,19.82,19.63,19.78,1627013,10.4919625801219,10.561234044592,10.4599911349819,10.5399197478319,3053374.02086196,0.0,1.0
2005-12-16,19.7,19.87,19.63,19.81,1344416,10.4972911543119,10.587876915542,10.4599911349819,10.555905470402,2523031.40025996,0.0,1.0
2005-12-19,19.74,20.1,19.72,19.97,3394545,10.5186054510719,10.7104341219121,10.5079483026919,10.6411626574421,6370456.48415033,0.0,1.0
2005-12-20,19.72,19.86,19.6,19.75,2529091,10.5079483026919,10.582548341352,10.4440054124118,10.5239340252619,4746280.91834288,0.0,1.0
2005-12-21,19.98,20.07,19.75,19.76,1780649,10.6464912316321,10.6944483993421,10.5239340252619,10.5292625994519,3341698.80441878,0.0,1.0
2005-12-22,20.05,20.12,19.74,19.76,1703506,10.6837912509621,10.7210912702922,10.5186054510719,10.5292625994519,3196926.49338541,0.0,1.0
2005-12-23,20.08,20.19,19.92,19.95,1115195,10.6997769735321,10.7583912896222,10.614519786492,10.630505509062,2092858.16474433,0.0,1.0
2005-12-27,20.12,20.32,20.08,20.1,2636753,10.7210912702922,10.8276627540923,10.6997769735321,10.7104341219121,4948327.46242949,0.0,1.0
2005-12-28,20.13,20.3,20.0,20.26,1142987,10.7264198444822,10.8170056057123,10.6571483800121,10.7956913089522,2145014.70607975,0.0,1.0
2005-12-29,20.11,20.42,20.06,20.08,1439870,10.7157626961021,10.8809484959923,10.6891198251521,10.6997769735321,2702167.50045545,0.0,1.0
2005-12-30,20.08,20.18,19.86,19.955,1265325,10.6997769735321,10.7530627154322,10.582548341352,10.6331697961571,2374603.32704605,0.0,1.0
2006-01-03,20.45,20.55,20.16,20.36,3288442,10.8969342185624,10.9502199604624,10.7424055670522,10.8489770508523,6171335.67581285,0.0,1.0
2006-01-04,20.78,20.92,20.5,20.54,3596753,11.0727771668325,11.1473772054926,10.9235770895124,10.9448913862724,6749935.10786783,0.0,1.0
2006-01-05,21.24,21.28,20.92,20.95,3795195,11.3178915795728,11.3392058763329,11.1473772054926,11.1633629280627,7122346.17492622,0.0,1.0
2006-01-06,21.95,22.01,21.8,21.98,3948052,11.6962203470633,11.7281917922033,11.6162917342132,11.7122060696333,7409209.02894572,0.0,1.0
2006-01-09,22.5,22.62,21.98,22.02,5927532,11.9892919275136,12.0532348177937,11.7122060696333,11.7335203663933,11124048.9268543,0.0,1.0
2006-01-10,22.25,22.32,22.07,22.07,3511688,11.8560775727634,11.8933775920935,11.7601632373433,11.7601632373433,6590295.78041031,0.0,1.0
2006-01-11,21.62,21.79,21.38,21.76,6021299,11.5203773987931,11.6109631600232,11.3924916182329,11.5949774374531,11300019.0769478,0.0,1.0
2006-01-12,20.99,21.24,20.94,20.95,5843117,11.1846772248227,11.3178915795728,11.1580343538726,11.1633629280627,10965629.4379067,0.0,1.0
2006-01-13,21.05,21.16,20.88,21.05,4070649,11.2166486699627,11.2752629860528,11.1260629087326,11.2166486699627,7639283.70864138,0.0,1.0
2006-01-17,20.64,20.67,20.27,20.39,5544156,10.9981771281725,11.0141628507425,10.8010198831422,10.8649627734223,10404576.9136484,0.0,1.0
2006-01-18,21.39,22.19,21.27,21.28,11991039,11.3978201924229,11.8241061276234,11.3338773021428,11.3392058763329,22503278.6866132,0.0,1.0
2006-01-19,21.64,21.97,21.4,21.43,9557143,11.5310345471731,11.7068774954433,11.4031487666129,11.4191344891829,17935647.8097364,0.0,1.0
2006-01-20,20.88,21.66,20.77,21.66,2958312,11.1260629087326,11.5416916955531,11.0674485926425,11.5416916955531,5551789.07999149,0.0,1.0
2006-01-23,21.5,21.54,21.12,21.39,4234156,11.456434508513,11.477748805273,11.2539486892928,11.3978201924229,7946133.14747748,0.0,1.0
2006-01-24,21.96,22.05,21.53,21.53,7306883,11.7015489212533,11.7495060889633,11.472420231083,11.472420231083,13712641.9553365,0.0,1.0
2006-01-25,22.57,22.6,22.0911,22.13,6102208,12.0265919468436,12.0425776694136,11.7714065288842,11.7921346824834,11451858.9446403,0.0,1.0
2006-01-26,23.2,23.36,22.9708,23.1,3492987,12.362292120814,12.4475493078541,12.2401612003791,12.309006378914,6555200.08814223,0.0,1.0
2006-01-27,23.57,23.64,23.3,23.33,8387143,12.5594493658442,12.5967493851743,12.4155778627141,12.4315635852841,15739938.4918586,0.0,1.0
2006-01-30,23.03,23.38,22.92,23.29,2916364,12.2717063595839,12.4582064562341,12.2130920434938,12.4102492885241,5473066.33258436,0.0,1.0
2006-01-31,22.6,22.72,22.43,22.67,3618571,12.0425776694136,12.1065205596937,11.9519919081835,12.0798776887437,6790880.39495968,0.0,1.0
2006-02-01,22.83,22.86,22.5,22.53,4707922,12.1651348757838,12.1811205983538,11.9892919275136,12.0052776500836,8835237.78054906,0.0,1.0
2006-02-02,22.52,22.97,22.37,22.84,2911558,11.9999490758936,12.2397349144439,11.9200204630435,12.1704634499738,5464047.03430938,0.0,1.0
2006-02-03,22.27,22.46,22.17,22.26,2954416,11.8667347211434,11.9679776307536,11.8134489792434,11.8614061469534,5544477.55563044,0.0,1.0
2006-02-06,22.4,22.45,22.07,22.19,3769091,11.9360061856135,11.9626490565636,11.7601632373433,11.8241061276234,7073357.46036734,0.0,1.0
2006-02-07,22.45,22.75,22.31,22.45,2992208,11.9626490565636,12.1225062822637,11.8880490179035,11.9626490565636,5615400.84327248,0.0,1.0
2006-02-08,22.85,22.87,22.47,22.66,2822078,12.1757920241638,12.1864491725438,11.9733062049436,12.0745491145537,5296122.18835749,0.0,1.0
2006-02-09,22.85,23.18,22.8,22.83,3515195,12.1757920241638,12.351634972434,12.1491491532138,12.1651348757838,6596877.27834004,0.0,1.0
2006-02-10,22.38,22.65,22.08,22.64,2904416,11.9253490372335,12.0692205403637,11.7654918115333,12.0638919661737,5450643.82409718,0.0,1.0
2006-02-13,22.14,22.28,22.0,22.05,1549740,11.7974632566734,11.8720632953335,11.7228632180133,11.7495060889633,2908357.74212659,0.0,1.0
2006-02-14,22.35,22.42,21.95,22.12,2241688,11.9093633146635,11.9466633339935,11.6962203470633,11.7868061082934,4206918.99946589,0.0,1.0
2006-02-15,22.18,22.4,21.98,22.36,1781688,11.8187775534334,11.9360061856135,11.7122060696333,11.9146918888535,3343648.66936005,0.0,1.0
2006-02-16,22.24,22.51,22.01,22.42,2248442,11.8507489985734,11.9946205017036,11.7281917922033,11.9466633339935,4219594.05992142,0.0,1.0
2006-02-17,21.87,22.1,21.8,22.0,2004156,11.6535917535432,11.7761489599133,11.6162917342132,11.7228632180133,3761148.72109481,0.0,1.0
2006-02-21,21.67,21.92,21.5,21.85,2382857,11.5470202697431,11.6802346244932,11.456434508513,11.6429346051632,4471847.28040222,0.0,1.0
2006-02-22,21.19,21.29,20.98,21.25,5103377,11.2912487086228,11.3445344505229,11.1793486506327,11.3232201537628,9577378.14661864,0.0,1.0
2006-02-23,20.94,21.26,20.91,21.23,1692078,11.1580343538726,11.3285487279528,11.1420486313026,11.3125630053828,3175479.85570618,0.0,1.0
2006-02-24,20.71,20.97,20.66,20.97,3045195,11.0354771475025,11.1740200764427,11.0088342765525,11.1740200764427,5714840.20192755,0.0,1.0
2006-02-27,20.74,20.86,20.63,20.81,3647013,11.0514628700725,11.1154057603526,10.9928485539825,11.0887628894026,6844256.77480503,0.0,1.0
2006-02-28,20.68,20.98,20.62,20.89,2663636,11.0194914249325,11.1793486506327,10.9875199797925,11.1313914829226,4998778.10652568,0.0,1.0
2006-03-01,21.4,21.45,20.94,21.0,2212987,11.4031487666129,11.429791637563,11.1580343538726,11.1900057990127,4153056.56089119,0.0,1.0
2006-03-02,21.33,21.41,21.1,21.16,4583247,11.3658487472829,11.4084773408029,11.2432915409127,11.2752629860528,8601263.37097091,0.0,1.0
2006-03-03,21.24,21.46,21.02,21.06,2103506,11.3178915795728,11.435120211753,11.2006629473927,11.2219772441527,3947596.34565137,0.0,1.0
2006-03-06,20.83,21.16,20.7,20.99,2505584,11.0994200377826,11.2752629860528,11.0301485733125,11.1846772248227,4702165.92779983,0.0,1.0
2006-03-07,20.2,20.69,20.09,20.64,4102857,10.7637198638122,11.0248199991225,10.7051055477221,10.9981771281725,7699727.64514582,0.0,1.0
2006-03-08,20.13,20.24,19.93,20.02,2376364,10.7264198444822,10.7850341605722,10.619848360682,10.6678055283921,4459662.0320253,0.0,1.0
2006-03-09,20.09,20.47,20.07,20.4,1542987,10.7051055477221,10.9075913669424,10.6944483993421,10.8702913476123,2895684.55834572,0.0,1.0
2006-03-10,19.94,20.11,19.8,20.03,1942078,10.625176934872,10.7157626961021,10.550576896212,10.6731341025821,3644648.5133724,0.0,1.0
2006-03-13,20.17,20.4,20.13,20.24,1858312,10.7477341412422,10.8702913476123,10.7264198444822,10.7850341605722,3487446.98626011,0.0,1.0
2006-03-14,20.64,20.66,20.15,20.15,937532,10.9981771281725,11.0088342765525,10.7370769928622,10.7370769928622,1759442.5198365,0.0,1.0
2006-03-15,21.01,21.07,20.81,20.92,1918052,11.1953343732027,11.2273058183427,11.0887628894026,11.1473772054926,3599559.52869603,0.0,1.0
2006-03-16,20.38,20.96,20.36,20.93,3718701,10.8596341992323,11.1686915022527,10.8489770508523,11.1527057796826,6978791.82572813,0.0,1.0
2006-03-17,20.26,20.36,20.04,20.16,3361299,10.7956913089522,10.8489770508523,10.6784626767721,10.7424055670522,6308064.55937925,0.0,1.0
2006-03-20,19.99,20.2,19.91,20.13,2648571,10.6518198058221,10.7637198638122,10.609191212302,10.7264198444822,4970506.0032147,0.0,1.0
2006-03-21,19.8,20.2,19.68,19.84,6577403,10.550576896212,10.7637198638122,10.4866340059319,10.571891192972,12343645.345759,0.0,1.0
2006-03-22,19.76,19.81,19.58,19.62,2112727,10.5292625994519,10.555905470402,10.4333482640318,10.4546625607918,3964901.16242073,0.0,1.0
2006-03-23,19.56,19.98,19.49,19.81,3617532,10.4226911156518,10.6464912316321,10.3853910963218,10.555905470402,6788930.5300184,0.0,1.0
2006-03-24,19.89,19.99,19.56,19.67,2979740,10.598534063922,10.6518198058221,10.4226911156518,10.4813054317419,5592002.46397738,0.0,1.0
2006-03-27,19.79,19.96,19.71,19.89,1782987,10.545248322022,10.6358340832521,10.5026197285019,10.598534063922,3346086.46970527,0.0,1.0
2006-03-28,19.42,19.74,19.35,19.66,1975325,10.3480910769917,10.5186054510719,10.3107910576617,10.4759768575519,3707042.31481812,0.0,1.0
2006-03-29,19.73,19.83,19.52,19.63,4245844,10.5132768768819,10.566562618782,10.4013768188918,10.4599911349819,7968067.72056071,0.0,1.0
2006-03-30,19.95,20.05,19.79,19.89,2589610,10.630505509062,10.6837912509621,10.545248322022,10.598534063922,4859855.3903161,0.0,1.0
2006-03-31,20.37,20.53,20.23,20.31,3377792,10.8543056250423,10.9395628120824,10.7797055863822,10.8223341799023,6339016.55406279,0.0,1.0
2006-04-03,20.26,20.49,20.09,20.22,3481558,10.7956913089522,10.9182485153224,10.7051055477221,10.7743770121922,6533751.57378838,0.0,1.0
2006-04-04,20.38,20.57,20.15,20.23,4994545,10.8596341992323,10.9608771088424,10.7370769928622,10.7797055863822,9373135.89321413,0.0,1.0
2006-04-05,20.67,20.76,20.25,20.25,3998052,11.0141628507425,11.0621200184525,10.7903627347622,10.7903627347622,7503042.76047898,0.0,1.0
2006-04-06,21.1,21.2,20.89,20.95,1996623,11.2432915409127,11.2965772828128,11.1313914829226,11.1633629280627,3747011.73110202,0.0,1.0
2006-04-07,20.73,21.09,20.52,21.03,4699221,11.0461342958825,11.2379629667227,10.9342342378924,11.2059915215827,8818908.83458767,0.0,1.0
2006-04-10,20.5,20.8,20.34,20.75,2585714,10.9235770895124,11.0834343152126,10.8383199024723,11.0567914442625,4852543.865955,0.0,1.0
2006-04-11,20.24,20.58,20.15,20.55,2968312,10.7850341605722,10.9662056830324,10.7370769928622,10.9502199604624,5570555.82629815,0.0,1.0
2006-04-12,20.02,20.18,19.9,20.06,2862208,10.6678055283921,10.7530627154322,10.603862638112,10.6891198251521,5371433.14128606,0.0,1.0
2006-04-13,20.42,20.45,20.1,20.32,2687792,10.8809484959923,10.8969342185624,10.7104341219121,10.8276627540923,5044111.05890404,0.0,1.0
2006-04-17,20.23,20.7,20.15,20.5,2038182,10.7797055863822,11.0301485733125,10.7370769928622,10.9235770895124,3825004.45207781,0.0,1.0
2006-04-18,20.82,21.1,20.4,20.4,4269091,11.0940914635926,11.2432915409127,10.8702913476123,10.8702913476123,8011694.77569975,0.0,1.0
2006-04-19,21.72,21.76,21.05,21.1,17138182,11.5736631406931,11.5949774374531,11.2166486699627,11.2432915409127,32162791.3751176,0.0,1.0
2006-04-20,21.54,21.72,21.43,21.5,5244675,11.477748805273,11.5736631406931,11.4191344891829,11.456434508513,9842548.51858234,0.0,1.0
2006-04-21,21.59,21.8,21.48,21.74,3020779,11.504391676223,11.6162917342132,11.445777360133,11.5843202890731,5669019.31414525,0.0,1.0
2006-04-24,21.72,21.78,21.36,21.53,1518571,11.5736631406931,11.6056345858332,11.3818344698529,11.472420231083,2849863.6705634,0.0,1.0
2006-04-25,21.58,21.83,21.36,21.82,2271948,11.499063102033,11.6322774567832,11.3818344698529,11.6269488825932,4263707.17378983,0.0,1.0
2006-04-26,21.4,21.55,21.27,21.47,1311818,11.4031487666129,11.483077379463,11.3338773021428,11.440448785943,2461855.56064955,0.0,1.0
2006-04-27,21.15,21.26,20.97,21.1,2932597,11.2699344118628,11.3285487279528,11.1740200764427,11.2432915409127,5503530.39186392,0.0,1.0
2006-04-28,21.14,21.25,20.99,21.19,1620000,11.2646058376728,11.3232201537628,11.1846772248227,11.2912487086228,3040212.9016771,0.0,1.0
2006-05-01,21.03,21.32,20.95,21.32,1602208,11.2059915215827,11.3605201730929,11.1633629280627,11.3605201730929,3006823.10664832,0.0,1.0
2006-05-02,21.55,21.64,21.41,21.52,1808052,11.483077379463,11.5310345471731,11.4084773408029,11.467091656893,3393125.3193229,0.0,1.0
2006-05-03,21.41,21.44,21.03,21.33,4092597,11.4084773408029,11.4244630633729,11.2059915215827,11.3658487472829,7680472.96343522,0.0,1.0
2006-05-04,21.97,22.04,21.41,21.45,4394675,11.7068774954433,11.7441775147733,11.4084773408029,11.429791637563,8247375.08251716,0.0,1.0
2006-05-05,22.38,22.38,22.05,22.24,2003766,11.9253490372335,11.9253490372335,11.7495060889633,11.8507489985734,3760416.81798885,0.0,1.0
2006-05-08,22.41,22.52,22.35,22.4,2232857,11.9413347598035,11.9999490758936,11.9093633146635,11.9360061856135,4190346.08580251,0.0,1.0
2006-05-09,21.97,22.15,21.86,22.15,1459740,11.7068774954433,11.8027918308634,11.6482631793532,11.8027918308634,2739457.02536675,0.0,1.0
2006-05-10,21.5,21.89,21.4,21.83,2748182,11.456434508513,11.6642489019232,11.4031487666129,11.6322774567832,5157443.43984987,0.0,1.0
2006-05-11,20.87,21.52,20.59,21.45,3270909,11.1207343345426,11.467091656893,10.9715342572224,11.429791637563,6138431.93951344,0.0,1.0
2006-05-12,20.13,20.55,20.06,20.39,4159740,10.7264198444822,10.9502199604624,10.6891198251521,10.8649627734223,7806478.5281619,0.0,1.0
2006-05-15,19.7,20.12,19.48,20.1,4719221,10.4972911543119,10.7210912702922,10.3800625221318,10.7104341219121,8856442.32720095,0.0,1.0
2006-05-16,19.61,20.05,19.35,20.03,3234286,10.4493339866018,10.6837912509621,10.3107910576617,10.6731341025821,6069702.48451462,0.0,1.0
2006-05-17,19.1,19.79,18.81,19.76,4148961,10.1775767029115,10.545248322022,10.0230480514014,10.5292625994519,7786249.85231802,0.0,1.0
2006-05-18,18.89,19.47,18.88,19.35,2315195,10.0656766449214,10.3747339479418,10.0603480707314,10.3107910576617,4344867.72154218,0.0,1.0
2006-05-19,19.14,19.21,18.82,19.17,3522727,10.1988909996716,10.2361910190016,10.0283766255914,10.2148767222416,6611012.39165818,0.0,1.0
2006-05-22,18.7,18.89,18.31,18.87,3207143,9.96443373531129,10.0656766449214,9.75661934190106,10.0550194965414,6018763.90501446,0.0,1.0
2006-05-23,19.69,20.2,19.56,19.96,6915455,10.4919625801219,10.7637198638122,10.4226911156518,10.6358340832521,12978058.9580046,0.0,1.0
2006-05-24,20.12,20.29,19.71,20.01,4717143,10.7210912702922,10.8116770315223,10.5026197285019,10.6624769542021,8852542.59731839,0.0,1.0
2006-05-25,20.33,20.41,19.93,20.18,3112338,10.8329913282823,10.8756199218023,10.619848360682,10.7530627154322,5840845.76665426,0.0,1.0
2006-05-26,20.05,20.25,19.88,20.25,2137922,10.6837912509621,10.7903627347622,10.593205489732,10.7903627347622,4012183.97974033,0.0,1.0
2006-05-30,20.12,20.32,20.05,20.29,3410909,10.7210912702922,10.8276627540923,10.6837912509621,10.8116770315223,6401166.38780649,0.0,1.0
2006-05-31,20.34,20.36,20.04,20.25,2697662,10.8383199024723,10.8489770508523,10.6784626767721,10.7903627347622,5062633.83750868,0.0,1.0
2006-06-01,20.83,20.86,20.14,20.2,2637532,11.0994200377826,11.1154057603526,10.7317484186722,10.7637198638122,4949789.39196679,0.0,1.0
2006-06-02,20.975,21.14,20.7,21.1,2928701,11.1766843635377,11.2646058376728,11.0301485733125,11.2432915409127,5496218.86750285,0.0,1.0
2006-06-05,20.35,20.9,20.27,20.88,1789870,10.8436484766623,11.1367200571126,10.8010198831422,11.1260629087326,3359003.62118815,0.0,1.0
2006-06-06,19.9,20.12,19.69,20.07,3062338,10.603862638112,10.7210912702922,10.4919625801219,10.6944483993421,5747012.03512104,0.0,1.0
2006-06-07,19.93,20.38,19.69,19.88,1698182,10.619848360682,10.8596341992323,10.4919625801219,10.593205489732,3186935.07765176,0.0,1.0
2006-06-08,19.77,19.89,19.3,19.79,4027013,10.5345911736419,10.598534063922,10.2841481867117,10.545248322022,7557393.1344577,0.0,1.0
2006-06-09,19.39,19.76,19.24,19.64,2987013,10.3321053544217,10.5292625994519,10.2521767415716,10.4653197091719,5605651.5185662,0.0,1.0
2006-06-12,19.24,19.65,19.23,19.52,2015974,10.2521767415716,10.4706482833619,10.2468481673816,10.4013768188918,3783327.26188001,0.0,1.0
2006-06-13,19.15,19.51,19.1,19.29,1957792,10.2042195738616,10.3960482447018,10.1775767029115,10.2788196125216,3674138.57851865,0.0,1.0
2006-06-14,19.71,19.84,19.41,19.48,2490000,10.5026197285019,10.571891192972,10.3427625028017,10.3800625221318,4672919.83035555,0.0,1.0
2006-06-15,20.36,20.4,20.03,20.11,2731558,10.8489770508523,10.8702913476123,10.6731341025821,10.7157626961021,5126245.6007897,0.0,1.0
2006-06-16,19.83,20.22,19.71,20.2,4212727,10.566562618782,10.7743770121922,10.5026197285019,10.7637198638122,7905917.88681695,0.0,1.0
2006-06-19,19.59,19.93,19.47,19.89,4083117,10.4386768382218,10.619848360682,10.3747339479418,10.598534063922,7662682.08793652,0.0,1.0
2006-06-20,19.4,19.72,19.31,19.49,3741429,10.3374339286117,10.5079483026919,10.2894767609017,10.3853910963218,7021444.88673388,0.0,1.0
2006-06-21,20.16,20.38,19.69,19.78,2449481,10.7424055670522,10.8596341992323,10.4919625801219,10.5399197478319,4596878.85099563,0.0,1.0
2006-06-22,19.91,20.04,19.71,19.92,1693506,10.609191212302,10.6784626767721,10.5026197285019,10.614519786492,3178159.74707877,0.0,1.0
2006-06-23,19.88,20.18,19.72,19.89,3105455,10.593205489732,10.7530627154322,10.5079483026919,10.598534063922,5827928.61517141,0.0,1.0
2006-06-26,20.06,20.09,19.82,19.9,2290000,10.6891198251521,10.7051055477221,10.561234044592,10.603862638112,4297584.90422258,0.0,1.0
2006-06-27,19.45,20.03,19.4,20.03,2950260,10.3640767995617,10.6731341025821,10.3374339286117,10.6731341025821,5536678.0958654,0.0,1.0
2006-06-28,19.42,19.55,19.17,19.5,1780779,10.3480910769917,10.4173625414618,10.2148767222416,10.3907196705118,3341942.77212078,0.0,1.0
2006-06-29,20.0,20.01,19.2,19.31,3116364,10.6571483800121,10.6624769542021,10.2308624448116,10.2894767609017,5848401.25871732,0.0,1.0
2006-06-30,20.22,20.22,20.0,20.14,1801688,10.7743770121922,10.7743770121922,10.6571483800121,10.7317484186722,3381182.16197335,0.0,1.0
2006-07-03,20.42,20.47,20.31,20.34,1876494,10.8809484959923,10.9075913669424,10.8223341799023,10.8383199024723,3521568.68439488,0.0,1.0
2006-07-05,19.83,20.12,19.68,20.08,2966364,10.566562618782,10.7210912702922,10.4866340059319,10.6997769735321,5566900.06411759,0.0,1.0
2006-07-06,19.95,20.05,19.88,19.95,3045195,10.630505509062,10.6837912509621,10.593205489732,10.630505509062,5714840.20192757,0.0,1.0
2006-07-07,19.49,19.78,19.39,19.71,5087922,10.3853910963218,10.5399197478319,10.3321053544217,10.5026197285019,9548374.14020169,0.0,1.0
2006-07-10,19.43,19.78,19.35,19.75,2645065,10.3534196511817,10.5399197478319,10.3107910576617,10.5239340252619,4963926.38195962,0.0,1.0
2006-07-11,19.8,19.83,19.21,19.28,3711429,10.550576896212,10.566562618782,10.2361910190016,10.2734910383316,6965144.6478139,0.0,1.0
2006-07-12,19.28,19.65,19.19,19.65,2759351,10.2734910383316,10.4706482833619,10.2255338706216,10.4706482833619,5178404.01879979,0.0,1.0
2006-07-13,18.67,19.2,18.63,19.03,3562078,9.94844801274128,10.2308624448116,9.92713371598125,10.1402766835815,6684861.41504949,0.0,1.0
2006-07-14,18.63,18.72,18.36,18.7,3007403,9.92713371598125,9.9750908836913,9.78326221285109,9.96443373531129,5643916.91428545,0.0,1.0
2006-07-17,18.46,18.55,18.28,18.42,1588701,9.83654795475115,9.8845051224612,9.74063361933104,9.81523365799113,2981474.86241193,0.0,1.0
2006-07-18,18.78,18.87,18.27,18.76,4115325,10.0070623288313,10.0550194965414,9.73530504514103,9.99640518045133,7723126.02444098,0.0,1.0
2006-07-19,19.95,20.06,19.03,19.06,7044416,10.630505509062,10.6891198251521,10.1402766835815,10.1562624061515,13220076.7950498,0.0,1.0
2006-07-20,19.03,19.83,18.91,19.82,7813117,10.1402766835815,10.566562618782,10.0763337933014,10.561234044592,14662678.4603165,0.0,1.0
2006-07-21,18.56,18.88,18.45,18.87,6112597,9.88983369665121,10.0603480707314,9.83121938056114,10.0550194965414,11471355.7173783,0.0,1.0
2006-07-24,18.84,18.88,18.62,18.75,4512338,10.0390337739714,10.0603480707314,9.92180514179125,9.99107660626132,8468190.24958509,0.0,1.0
2006-07-25,19.14,19.19,18.79,18.88,3248571,10.1988909996716,10.2255338706216,10.0123909030213,10.0603480707314,6096510.78161362,0.0,1.0
2006-07-26,19.02,19.21,18.73,18.9,2472727,10.1349481093915,10.2361910190016,9.98041945788131,10.0710052191114,4640504.02946007,0.0,1.0
2006-07-27,19.12,19.44,19.03,19.06,3235455,10.1882338512915,10.3587482253717,10.1402766835815,10.1562624061515,6071896.31715787,0.0,1.0
2006-07-28,19.75,19.86,19.39,19.461,3062987,10.5239340252619,10.582548341352,10.3321053544217,10.3699382311708,5748229.99695635,0.0,1.0
2006-07-31,19.9,19.92,19.52,19.58,2256623,10.603862638112,10.614519786492,10.4013768188918,10.4333482640318,4234947.13507488,0.0,1.0
2006-08-01,19.51,19.66,19.22,19.63,2863377,10.3960482447018,10.4759768575519,10.2415195931916,10.4599911349819,5373626.97392931,0.0,1.0
2006-08-02,19.8,19.95,19.65,19.77,1425325,10.550576896212,10.630505509062,10.4706482833619,10.5345911736419,2674871.26795241,0.0,1.0
2006-08-03,20.07,20.23,19.54,19.55,2077792,10.6944483993421,10.7797055863822,10.4120339672718,10.4173625414618,3899339.53419845,0.0,1.0
2006-08-04,19.57,20.05,19.32,19.96,2293896,10.4280196898418,10.6837912509621,10.2948053350917,10.6358340832521,4304896.42858365,0.0,1.0
2006-08-07,19.58,19.7,19.47,19.56,1551169,10.4333482640318,10.4972911543119,10.3747339479418,10.4226911156518,2911039.51017382,0.0,1.0
2006-08-08,19.56,19.84,19.44,19.54,3006883,10.4226911156518,10.571891192972,10.3587482253717,10.4120339672718,5642941.04347751,0.0,1.0
2006-08-09,19.8,20.25,19.69,19.78,5525844,10.550576896212,10.7903627347622,10.4919625801219,10.5399197478319,10370211.2478117,0.0,1.0
2006-08-10,19.82,19.82,19.55,19.66,2827662,10.561234044592,10.561234044592,10.4173625414618,10.4759768575519,5306601.5394951,0.0,1.0
2006-08-11,19.4,19.64,19.25,19.62,1642987,10.3374339286117,10.4653197091719,10.2575053157616,10.4546625607918,3083352.0214122,0.0,1.0
2006-08-14,19.7,20.07,19.65,19.65,4408182,10.4972911543119,10.6944483993421,10.4706482833619,10.4706482833619,8272723.32675357,0.0,1.0
2006-08-15,20.45,20.49,20.21,20.34,1755065,10.8969342185624,10.9182485153224,10.7690484380022,10.8383199024723,3293685.96066784,0.0,1.0
2006-08-16,21.11,21.14,20.66,20.77,2737013,11.2486201151027,11.2646058376728,11.0088342765525,11.0674485926425,5136482.8609,0.0,1.0
2006-08-17,21.35,21.54,21.17,21.2,2300260,11.3765058956629,11.477748805273,11.2805915602428,11.2965772828128,4316839.5859332,0.0,1.0
2006-08-18,21.38,21.43,21.0,21.17,1356234,11.3924916182329,11.4191344891829,11.1900057990127,11.2805915602428,2545209.94104516,0.0,1.0
2006-08-21,21.18,21.32,21.04,21.32,1892597,11.2859201344328,11.3605201730929,11.2113200957727,11.3605201730929,3551788.77597246,0.0,1.0
2006-08-22,21.06,21.33,20.84,20.84,2524675,11.2219772441527,11.3658487472829,11.1047486119726,11.1047486119726,4737993.52317386,0.0,1.0
2006-08-23,21.0,21.22,20.84,21.01,2323896,11.1900057990127,11.3072344311928,11.1047486119726,11.1953343732027,4361196.66750359,0.0,1.0
2006-08-24,20.92,21.04,20.63,21.03,1521688,11.1473772054926,11.2113200957727,10.9928485539825,11.2059915215827,2855713.26538719,0.0,1.0
2006-08-25,20.87,21.01,20.78,20.8,888831,11.1207343345426,11.1953343732027,11.0727771668325,11.0834343152126,1668046.5886485,0.0,1.0
2006-08-28,21.27,21.35,20.85,20.85,2764935,11.3338773021428,11.3765058956629,11.1100771861626,11.1100771861626,5188883.36993742,0.0,1.0
2006-08-29,21.82,21.85,21.33,21.54,3466364,11.6269488825932,11.6429346051632,11.3658487472829,11.477748805273,6505237.37945003,0.0,1.0
2006-08-30,22.0,22.03,21.61,21.73,2093506,11.7228632180133,11.7388489405833,11.5150488246031,11.5789917148831,3928829.59934471,0.0,1.0
2006-08-31,22.06,22.07,21.8,22.01,2965195,11.7548346631533,11.7601632373433,11.6162917342132,11.7281917922033,5564706.23147436,0.0,1.0
2006-09-01,21.82,21.95,21.66,21.88,1425974,11.6269488825932,11.6962203470633,11.5416916955531,11.6589203277332,2676089.22978772,0.0,1.0
2006-09-05,21.97,21.98,21.57,21.65,1416623,11.7068774954433,11.7122060696333,11.493734527843,11.5363631213631,2658540.44531637,0.0,1.0
2006-09-06,22.12,22.34,22.02,22.3,7289351,11.7868061082934,11.9040347404735,11.7335203663933,11.8827204437135,13679740.0957116,0.0,1.0
2006-09-07,22.59,22.71,22.05,22.1,6944416,12.0372490952236,12.1011919855037,11.7495060889633,11.7761489599133,13032409.3319833,0.0,1.0
2006-09-08,22.5,22.63,22.39,22.51,2100649,11.9892919275136,12.0585633919837,11.9306776114235,11.9946205017036,3942234.68623155,0.0,1.0
2006-09-11,22.49,22.67,22.15,22.35,2326883,11.9839633533236,12.0798776887437,11.8027918308634,11.9093633146635,4366802.29462538,0.0,1.0
2006-09-12,23.18,23.2,22.72,22.72,3131818,12.351634972434,12.362292120814,12.1065205596937,12.1065205596937,5877403.38845962,0.0,1.0
2006-09-13,23.1,23.15,22.95,23.04,2682078,12.309006378914,12.335649249864,12.2290777660639,12.2770349337739,5033387.74006438,0.0,1.0
2006-09-14,22.92,23.0,22.69,22.78,2018312,12.2130920434938,12.2557206370139,12.0905348371237,12.1384920048338,3787714.92716651,0.0,1.0
2006-09-15,22.68,22.96,22.5,22.91,2331429,12.0852062629337,12.2344063402539,11.9892919275136,12.2077634693038,4375333.65749639,0.0,1.0
2006-09-18,22.68,22.81,22.43,22.45,2332468,12.0852062629337,12.1544777274038,11.9519919081835,11.9626490565636,4377283.52243765,0.0,1.0
2006-09-19,22.3,22.59,22.05,22.59,2001039,11.8827204437135,12.0372490952236,11.7495060889633,12.0372490952236,3755299.12627101,0.0,1.0
2006-09-20,22.58,22.62,22.35,22.43,1837922,12.0319205210336,12.0532348177937,11.9093633146635,11.9519919081835,3449181.59054087,0.0,1.0
2006-09-21,22.45,22.83,22.25,22.76,3603636,11.9626490565636,12.1651348757838,11.8560775727634,12.1278348564537,6762852.25935064,0.0,1.0
2006-09-22,22.14,22.29,22.04,22.23,1811558,11.7974632566734,11.8773918695235,11.7441775147733,11.8454204243834,3399704.940578,0.0,1.0
2006-09-25,22.76,22.85,22.35,22.46,2836494,12.1278348564537,12.1757920241638,11.9093633146635,11.9679776307536,5323176.32983317,0.0,1.0
2006-09-26,23.24,23.3,22.83,22.9,3406753,12.383606417574,12.4155778627141,12.1651348757838,12.2024348951138,6393366.92804149,0.0,1.0
2006-09-27,23.03,23.23,22.92,22.94,2318442,12.2717063595839,12.378277843384,12.2130920434938,12.2237491918739,4350961.28406795,0.0,1.0
2006-09-28,23.39,23.46,23.13,23.38,1588052,12.4635350304241,12.5008350497542,12.324992101484,12.4582064562341,2980256.90057663,0.0,1.0
2006-09-29,23.28,23.47,23.21,23.45,2265195,12.4049207143341,12.5061636239442,12.367620695004,12.4955064755642,4251033.99000892,0.0,1.0
2006-10-02,23.06,23.41,23.01,23.17,2175325,12.2876920821539,12.4741921788041,12.2610492112039,12.346306398244,4082377.24095109,0.0,1.0
2006-10-03,23.19,23.33,23.06,23.13,3109091,12.356963546624,12.4315635852841,12.2876920821539,12.324992101484,5834752.20412851,0.0,1.0
2006-10-04,23.57,23.58,22.99,23.05,2796364,12.5594493658442,12.5647779400342,12.2503920628239,12.2823635079639,5247865.37690458,0.0,1.0
2006-10-05,23.5,23.62,23.33,23.53,2307922,12.5221493465142,12.5860922367943,12.4315635852841,12.5381350690842,4331218.66695335,0.0,1.0
2006-10-06,23.33,23.45,23.27,23.36,2101039,12.4315635852841,12.4955064755642,12.3995921401441,12.4475493078541,3942966.58933751,0.0,1.0
2006-10-09,23.5,23.54,23.24,23.24,3320390,12.5221493465142,12.5434636432742,12.383606417574,12.383606417574,6231291.67691336,0.0,1.0
2006-10-10,23.42,23.45,23.29,23.44,1843247,12.4795207529941,12.4955064755642,12.4102492885241,12.4901779013742,3459174.88294916,0.0,1.0
2006-10-11,23.58,23.87,23.32,23.32,1965974,12.5647779400342,12.7193065915444,12.4262350110941,12.4262350110941,3689493.53034677,0.0,1.0
2006-10-12,24.28,24.3,23.79,23.94,2884286,12.9377781333347,12.9484352817147,12.6766779980244,12.7566066108745,5412866.36378187,0.0,1.0
2006-10-13,24.25,24.37,24.0,24.07,2735844,12.9217924107646,12.9857353010447,12.7885780560145,12.8258780753445,5134289.02825675,0.0,1.0
2006-10-16,24.29,24.4,24.1,24.17,3048312,12.9431067075247,13.0017210236147,12.8418637979146,12.8791638172446,5720689.79675131,0.0,1.0
2006-10-17,23.87,24.35,23.78,24.3,2814545,12.7193065915444,12.9750781526647,12.6713494238344,12.9484352817147,5281985.19836469,0.0,1.0
2006-10-18,22.53,23.02,22.02,22.91,11892727,12.0052776500836,12.2663777853939,11.7335203663933,12.2077634693038,22318779.0503233,0.0,1.0
2006-10-19,22.64,22.76,22.27,22.3,5356104,12.0638919661737,12.1278348564537,11.8667347211434,11.8827204437135,10051664.4960027,0.0,1.0
2006-10-20,22.73,22.8,22.5,22.67,4904286,12.1118491338837,12.1491491532138,11.9892919275136,12.0798776887437,9203749.11772497,0.0,1.0
2006-10-23,22.66,22.81,22.37,22.44,2332468,12.0745491145537,12.1544777274038,11.9200204630435,11.9573204823736,4377283.52243765,0.0,1.0
2006-10-24,22.3,22.65,22.26,22.52,2450909,11.8827204437135,12.0692205403637,11.8614061469534,11.9999490758936,4599558.74236822,0.0,1.0
2006-10-25,22.53,22.61,22.29,22.33,2011558,12.0052776500836,12.0479062436037,11.8773918695235,11.8987061662835,3775039.86671099,0.0,1.0
2006-10-26,22.95,23.04,22.7,22.82,1726364,12.2290777660639,12.2770349337739,12.0958634113137,12.1598063015938,3239823.52209314,0.0,1.0
2006-10-27,22.82,23.31,22.68,23.23,3379481,12.1598063015938,12.4209064369041,12.0852062629337,12.378277843384,6342186.25751397,0.0,1.0
2006-10-30,22.93,23.03,22.7,22.76,2945455,12.2184206176838,12.2717063595839,12.0958634113137,12.1278348564537,5527660.67426505,0.0,1.0
2006-10-31,22.84,23.11,22.72,23.04,1565584,12.1704634499738,12.314334953104,12.1065205596937,12.2770349337739,2938091.77497485,0.0,1.0
2006-11-01,22.64,23.17,22.59,23.14,8237273,12.0638919661737,12.346306398244,12.0372490952236,12.330320675674,15458681.2649608,0.0,1.0
2006-11-02,23.05,23.09,22.7,22.7,4272857,12.2823635079639,12.3036778047239,12.0958634113137,12.0958634113137,8018762.33235886,0.0,1.0
2006-11-03,22.89,23.1,22.77,23.1,3927662,12.1971063209238,12.309006378914,12.1331634306438,12.309006378914,7370943.6332265,0.0,1.0
2006-11-06,23.35,23.45,23.0,23.1,1729610,12.4422207336641,12.4955064755642,12.2557206370139,12.309006378914,3245915.20794428,0.0,1.0
2006-11-07,23.5,23.75,23.46,23.55,2588052,12.5221493465142,12.6553637012643,12.5008350497542,12.5487922174642,4856931.5312415,0.0,1.0
2006-11-08,23.42,23.47,23.16,23.26,1616883,12.4795207529941,12.5061636239442,12.340977824054,12.394263565954,3034363.30685334,0.0,1.0
2006-11-09,23.24,23.48,23.2,23.37,1877013,12.383606417574,12.5114921981342,12.362292120814,12.4528778820441,3522542.67852819,0.0,1.0
2006-11-10,23.42,23.56,23.32,23.49,1642857,12.4795207529941,12.5541207916542,12.4262350110941,12.5168207723242,3083108.05371023,0.0,1.0
2006-11-13,23.55,23.65,23.44,23.45,1616364,12.5487922174642,12.6020779593643,12.4901779013742,12.4955064755642,3033389.31272002,0.0,1.0
2006-11-14,24.5,24.5,23.8,24.16,2613377,13.0550067655148,13.0550067655148,12.6820065722144,12.8738352430546,4904458.31626309,0.0,1.0
2006-11-15,24.73,24.89,24.48,24.52,2684416,13.1775639718849,13.262821158925,13.0443496171348,13.0656639138948,5037775.40535091,0.0,1.0
2006-11-16,24.49,24.58,24.19,24.56,4150130,13.0496781913248,13.0976353590348,12.8898209656246,13.0869782106548,7788443.68496124,0.0,1.0
2006-11-17,24.83,24.85,24.45,24.52,2841688,13.230849713785,13.241506862165,13.0283638945648,13.0656639138948,5332923.77786482,0.0,1.0
2006-11-20,25.24,25.3,24.64,24.69,2727273,13.4493212555752,13.4812927007153,13.1296068041749,13.1562496751249,5118204.04999732,0.0,1.0
2006-11-21,25.49,25.75,25.39,25.45,4086234,13.5825356103254,13.7210785392656,13.5292498684253,13.5612213135654,7668531.68276028,0.0,1.0
2006-11-22,25.83,25.92,25.64,25.86,1737403,13.7637071327856,13.8116643004957,13.6624642231755,13.7796928553556,3260540.13334106,0.0,1.0
2006-11-24,25.44,25.54,25.1725,25.25,1711169,13.5558927393754,13.6091784812754,13.4133533797927,13.4546498297653,3211307.45108018,0.0,1.0
2006-11-27,24.61,25.16,24.57,25.09,3676883,13.1136210816049,13.4066926620552,13.0923067848448,13.3693926427252,6900313.04602296,0.0,1.0
2006-11-28,24.67,24.89,24.4,24.71,4052987,13.1455925267449,13.262821158925,13.0017210236147,13.1669068235049,7606137.88131456,0.0,1.0
2006-11-29,24.86,25.06,24.63,25.01,2544416,13.246835436355,13.3534069201551,13.1242782299849,13.3267640492051,4775040.95705782,0.0,1.0
2006-11-30,24.9,25.07,24.74,25.07,3324805,13.268149733115,13.3587354943451,13.1828925460749,13.3587354943451,6239577.19540777,0.0,1.0
2006-12-01,24.78,25.16,24.5,25.12,1985714,13.204206842835,13.4066926620552,13.0550067655148,13.3853783652952,3726539.08755607,0.0,1.0
2006-12-04,24.99,25.18,24.59,24.735,1781039,13.3161069008251,13.4173498104352,13.1029639332249,13.1802282589799,3342430.70752475,0.0,1.0
2006-12-05,25.1,25.23,24.97,25.02,1239091,13.3747212169152,13.4439926813852,13.3054497524451,13.3320926233951,2325370.64478517,0.0,1.0
2006-12-06,25.11,25.31,24.92,25.06,1113506,13.3800497911052,13.4866212749053,13.2788068814951,13.3534069201551,2089688.46129312,0.0,1.0
2006-12-07,25.37,25.85,25.37,25.82,1901299,13.5185927200453,13.7743642811656,13.5185927200453,13.7583785585956,3568119.59860851,0.0,1.0
2006-12-08,25.15,25.49,25.09,25.17,2401429,13.4013640878652,13.5825356103254,13.3693926427252,13.4120212362452,4506700.88164293,0.0,1.0
2006-12-11,25.22,25.41,25.13,25.23,1934416,13.4386641071952,13.5399070168053,13.3907069394852,13.4439926813852,3630269.43235224,0.0,1.0
2006-12-12,25.03,25.12,24.75,25.05,2683636,13.3374211975851,13.3853783652952,13.1882211202649,13.3480783459651,5036311.59913898,0.0,1.0
2006-12-13,25.02,25.24,24.91,25.15,3208312,13.3320926233951,13.4493212555752,13.273478307305,13.4013640878652,6020957.73765771,0.0,1.0
2006-12-14,24.97,25.03,24.78,24.82,3086494,13.3054497524451,13.3374211975851,13.204206842835,13.225521139595,5792344.98749936,0.0,1.0
2006-12-15,25.14,25.25,25.01,25.16,1980390,13.3960355136752,13.4546498297653,13.3267640492051,13.4066926620552,3716547.67182242,0.0,1.0
2006-12-18,24.84,25.19,24.78,25.14,1481039,13.236178287975,13.4226783846252,13.204206842835,13.3960355136752,2779428.31832528,0.0,1.0
2006-12-19,24.49,24.86,24.42,24.85,6849481,13.0496781913248,13.246835436355,13.0123781719947,13.241506862165,12854247.2259211,0.0,1.0
2006-12-20,24.33,24.63,24.21,24.63,5170519,12.9644210042847,13.1242782299849,12.9004781140046,13.1242782299849,9703381.83467074,0.0,1.0
2006-12-21,23.98,24.3751,23.81,24.35,4561688,12.7779209076345,12.9884528738816,12.6873351464044,12.9750781526647,8560804.14260841,0.0,1.0
2006-12-22,23.98,24.19,23.88,24.18,3983377,12.7779209076345,12.8898209656246,12.7246351657344,12.8844923914346,7475502.56027397,0.0,1.0
2006-12-26,24.34,24.46,23.93,24.03,2241039,12.9697495784747,13.0336924687548,12.7512780366845,12.8045637785845,4205701.03763059,0.0,1.0
2006-12-27,24.64,24.68,24.41,24.44,2387403,13.1296068041749,13.1509211009349,13.0070495978047,13.0230353203748,4480378.64327322,0.0,1.0
2006-12-28,24.66,24.75,24.49,24.55,1511039,13.1402639525549,13.1882211202649,13.0496781913248,13.0816496364648,2835728.55724523,0.0,1.0
2006-12-29,24.63,24.84,24.58,24.73,1298571,13.1242782299849,13.236178287975,13.0976353590348,13.1775639718849,2436995.25181712,0.0,1.0
2007-01-03,24.37,24.74,24.05,24.43,4949870,12.9857353010447,13.1828925460749,12.8152209269645,13.0177067461848,9289295.45408919,0.0,1.0
2007-01-04,24.64,24.73,24.21,24.22,4164286,13.1296068041749,13.1775639718849,12.9004781140046,12.9058066881946,7815009.89103292,0.0,1.0
2007-01-05,24.75,24.76,24.5,24.64,4348831,13.1882211202649,13.193549694455,13.0550067655148,13.1296068041749,8161340.81074901,0.0,1.0
2007-01-08,25.03,25.24,24.91,24.99,2751429,13.3374211975851,13.4493212555752,13.273478307305,13.3161069008251,5163537.00237565,0.0,1.0
2007-01-09,24.76,25.07,24.51,25.04,3353117,13.193549694455,13.3587354943451,13.0603353397048,13.3427497717751,6292709.60755111,0.0,1.0
2007-01-10,24.68,24.71,24.33,24.46,4795195,13.1509211009349,13.1669068235049,12.9644210042847,13.0336924687548,8999020.80559109,0.0,1.0
2007-01-11,24.45,24.79,24.32,24.39,4740519,13.0283638945648,13.209535417025,12.9590924300947,12.9963924494247,8896411.74348483,0.0,1.0
2007-01-12,24.71,24.75,24.5,24.569,3644675,13.1669068235049,13.1882211202649,13.0550067655148,13.0917739274258,6839869.10951854,0.0,1.0
2007-01-16,24.14,24.93,24.14,24.88,4992338,12.8631780946746,13.2841354556851,12.8631780946746,13.257492584735,9368994.07230423,0.0,1.0
2007-01-17,26.29,26.57,25.64,25.7,16866234,14.0088215455259,14.158021622846,13.6624642231755,13.6944356683155,31652433.4626574,0.0,1.0
2007-01-18,25.18,25.9,25.08,25.88,10108701,13.4173498104352,13.8010071521156,13.3640640685351,13.7903500037356,18970742.7156767,0.0,1.0
2007-01-19,25.2,25.35,24.91,25.27,8028312,13.4280069588152,13.5079355716653,13.273478307305,13.4653069781453,15066529.4574625,0.0,1.0
2007-01-22,25.13,25.2,24.81,25.07,5261429,13.3907069394852,13.4280069588152,13.220192565405,13.3587354943451,9873990.32534447,0.0,1.0
2007-01-23,25.16,25.31,24.91,24.97,7310649,13.4066926620552,13.4866212749053,13.273478307305,13.3054497524451,13719709.5119956,0.0,1.0
2007-01-24,25.55,25.55,25.14,25.32,4865325,13.6145070554654,13.6145070554654,13.3960355136752,13.4919498490953,9130631.99743963,0.0,1.0
2007-01-25,24.99,25.55,24.9,25.33,3718442,13.3161069008251,13.6145070554654,13.268149733115,13.4972784232853,6978305.76699878,0.0,1.0
2007-01-26,25.35,25.45,24.91,25.11,3370390,13.5079355716653,13.5612213135654,13.273478307305,13.3800497911052,6325125.40844661,0.0,1.0
2007-01-29,24.94,25.17,24.82,25.14,2749740,13.2894640298751,13.4120212362452,13.225521139595,13.3960355136752,5160367.29892443,0.0,1.0
2007-01-30,25.32,25.35,25.03,25.33,2808961,13.4919498490953,13.5079355716653,13.3374211975851,13.4972784232853,5271505.84722705,0.0,1.0
2007-01-31,25.48,25.55,25.0,25.05,3390130,13.5772070361354,13.6145070554654,13.3214354750151,13.3480783459651,6362170.96565593,0.0,1.0
2007-02-01,25.35,25.46,25.14,25.38,3304545,13.5079355716653,13.5665498877554,13.3960355136752,13.5239212942353,6201555.76739048,0.0,1.0
2007-02-02,25.36,25.38,25.12,25.16,4032727,13.5132641458553,13.5239212942353,13.3853783652952,13.4066926620552,7568116.4532973,0.0,1.0
2007-02-05,25.18,25.28,25.04,25.1,2241429,13.4173498104352,13.4706355523353,13.3427497717751,13.3747212169152,4206432.94073656,0.0,1.0
2007-02-06,25.25,25.36,24.98,25.3,3004416,13.4546498297653,13.5132641458553,13.3107783266351,13.4812927007153,5638311.28716364,0.0,1.0
2007-02-07,25.66,25.77,25.41,25.43,2739740,13.6731213715555,13.7317356876456,13.5399070168053,13.5505641651854,5141600.5526178,0.0,1.0
2007-02-08,25.72,25.82,25.45,25.53,1975974,13.7050928166955,13.7583785585956,13.5612213135654,13.6038499070854,3708260.27665342,0.0,1.0
2007-02-09,25.1699,25.9,25.03,25.85,5992727,13.4119679505033,13.8010071521156,13.3374211975851,13.7743642811656,11246398.7294005,0.0,1.0
2007-02-12,24.76,25.06,24.69,25.0354,3670519,13.193549694455,13.3534069201551,13.1562496751249,13.3402986276477,6888369.8886734,0.0,1.0
2007-02-13,24.88,25.07,24.64,24.96,4167273,13.257492584735,13.3587354943451,13.1296068041749,13.3001211782551,7820615.51815474,0.0,1.0
2007-02-14,26.0,26.02,25.46,25.52,4517143,13.8542928940157,13.8649500423957,13.5665498877554,13.5985213328954,8477207.67118545,0.0,1.0
2007-02-15,25.83,25.91,25.64,25.74,1798182,13.7637071327856,13.8063357263056,13.6624642231755,13.7157499650755,3374602.54071824,0.0,1.0
2007-02-16,26.04,26.09,25.73,25.73,2215714,13.8756071907757,13.9022500617258,13.7104213908855,13.7104213908855,4158174.25260901,0.0,1.0
2007-02-20,25.79,25.88,25.35,25.56,3453896,13.7423928360256,13.7903500037356,13.5079355716653,13.6198356296554,6481839.0001549,0.0,1.0
2007-02-21,25.52,25.56,25.2,25.25,2177532,13.5985213328954,13.6198356296554,13.4280069588152,13.4546498297653,4086519.06186096,0.0,1.0
2007-02-22,25.51,25.62,25.31,25.31,4755714,13.5931927587054,13.6518070747955,13.4866212749053,13.4866212749053,8924927.81449781,0.0,1.0
2007-02-23,25.76,25.9,25.62,25.62,3916234,13.7264071134556,13.8010071521156,13.6518070747955,13.6518070747955,7349496.99554723,0.0,1.0
2007-02-26,25.41,25.67,25.25,25.61,2628442,13.5399070168053,13.6784499457455,13.4546498297653,13.6464785006055,4932730.41957408,0.0,1.0
2007-02-27,24.47,24.95,24.26,24.67,4973117,13.0390210429448,13.2947926040651,12.9271209849547,13.1455925267449,9332922.50922822,0.0,1.0
2007-02-28,24.58,24.9,24.37,24.81,4175584,13.0976353590348,13.268149733115,12.9857353010447,13.220192565405,7836212.56101021,0.0,1.0
2007-03-01,23.86,24.05,23.21,23.4,6371169,12.7139780173544,12.8152209269645,12.367620695004,12.4688636046141,11956611.2299785,0.0,1.0
2007-03-02,23.32,23.76,23.2,23.65,4757273,12.4262350110941,12.6606922754544,12.362292120814,12.6020779593643,8927853.550247,0.0,1.0
2007-03-05,22.91,23.28,22.702,22.77,4896494,12.2077634693038,12.4049207143341,12.0969291261517,12.1331634306438,9189126.06900283,0.0,1.0
2007-03-06,23.16,23.25,22.96,23.08,3286234,12.340977824054,12.388934991764,12.2344063402539,12.2983492305339,6167191.97822837,0.0,1.0
2007-03-07,23.04,23.3,23.01,23.16,4102338,12.2770349337739,12.4155778627141,12.2610492112039,12.340977824054,7698753.65101251,0.0,1.0
2007-03-08,23.35,23.57,23.3,23.38,2966234,12.4422207336641,12.5594493658442,12.4155778627141,12.4582064562341,5566656.09641561,0.0,1.0
2007-03-09,23.27,23.44,23.15,23.34,2957403,12.3995921401441,12.4901779013742,12.335649249864,12.4368921594741,5550083.18275219,0.0,1.0
2007-03-12,23.71,23.75,23.26,23.27,3433766,12.6340494045043,12.6553637012643,12.394263565954,12.3995921401441,6444061.53983964,0.0,1.0
2007-03-13,22.89,23.46,22.83,23.35,3476104,12.1971063209238,12.5008350497542,12.1651348757838,12.4422207336641,6523516.19035273,0.0,1.0
2007-03-14,23.03,23.18,22.65,23.14,6302338,12.2717063595839,12.351634972434,12.0692205403637,12.330320675674,11827437.8384753,0.0,1.0
2007-03-15,23.27,23.43,23.09,23.16,4864675,12.3995921401441,12.4848493271842,12.3036778047239,12.340977824054,9129412.15892965,0.0,1.0
2007-03-16,23.68,23.83,23.45,23.5,5813506,12.6180636819343,12.6979922947844,12.4955064755642,12.5221493465142,10910059.2254181,0.0,1.0
2007-03-19,23.57,23.78,23.51,23.65,3529870,12.5594493658442,12.6713494238344,12.5274779207042,12.6020779593643,6624417.47854506,0.0,1.0
2007-03-20,24.01,24.04,23.4,23.4,3294416,12.7939066302045,12.8098923527745,12.4688636046141,12.4688636046141,6182546.93005647,0.0,1.0
2007-03-21,24.65,24.77,23.8,23.85,5455325,13.1349353783649,13.198878268645,12.6820065722144,12.7086494431644,10237870.0295319,0.0,1.0
2007-03-22,24.41,24.52,24.28,24.49,3698831,13.0070495978047,13.0656639138948,12.9377781333347,13.0496781913248,6941502.30081683,0.0,1.0
2007-03-23,24.65,24.68,24.38,24.43,3006753,13.1349353783649,13.1509211009349,12.9910638752347,13.0177067461848,5642697.07577552,0.0,1.0
2007-03-26,24.87,24.88,24.52,24.65,4412468,13.252164010545,13.257492584735,13.0656639138948,13.1349353783649,8280766.75422062,0.0,1.0
2007-03-27,24.41,24.55,24.28,24.32,2811039,13.0070495978047,13.0816496364648,12.9377781333347,12.9590924300947,5275405.57710959,0.0,1.0
2007-03-28,24.24,24.5,24.21,24.37,2356364,12.9164638365746,13.0550067655148,12.9004781140046,12.9857353010447,4422128.53941203,0.0,1.0
2007-03-29,24.65,24.79,24.41,24.77,3911558,13.1349353783649,13.209535417025,13.0070495978047,13.198878268645,7340721.66497425,0.0,1.0
2007-03-30,24.75,24.89,24.56,24.59,3456623,13.1882211202649,13.262821158925,13.0869782106548,13.1029639332249,6486956.69187276,0.0,1.0
2007-04-02,24.87,24.99,24.66,24.92,2601558,13.252164010545,13.3161069008251,13.1402639525549,13.2788068814951,4882277.89880327,0.0,1.0
2007-04-03,25.04,25.14,24.83,24.96,2511688,13.3427497717751,13.3960355136752,13.230849713785,13.3001211782551,4713621.14974542,0.0,1.0
2007-04-04,25.22,25.29,25.06,25.15,1511299,13.4386641071952,13.4759641265253,13.3534069201551,13.4013640878652,2836216.49264921,0.0,1.0
2007-04-05,25.68,25.77,25.59,25.66,2879740,13.6837785199355,13.7317356876456,13.6358213522255,13.6731213715555,5404335.00091089,0.0,1.0
2007-04-09,25.58,25.78,25.31,25.61,1171948,13.6304927780354,13.7370642618356,13.4866212749053,13.6464785006055,2199365.08005845,0.0,1.0
2007-04-10,25.64,25.71,25.39,25.4,2765714,13.6624642231755,13.6997642425055,13.5292498684253,13.5345784426153,5190345.29947468,0.0,1.0
2007-04-11,25.27,25.51,25.2,25.45,2461299,13.4653069781453,13.5931927587054,13.4280069588152,13.5612213135654,4619057.39178083,0.0,1.0
2007-04-12,25.9,25.95,25.17,25.26,4457143,13.8010071521156,13.8276500230657,13.4120212362452,13.4599784039553,8364607.19334558,0.0,1.0
2007-04-13,25.78,26.0,25.47,26.0,3567273,13.7370642618356,13.8542928940157,13.5718784619454,13.8542928940157,6694610.73975579,0.0,1.0
2007-04-16,26.05,26.08,25.86,26.08,2201948,13.8809357649657,13.8969214875357,13.7796928553556,13.8969214875357,4132339.94964328,0.0,1.0
2007-04-17,26.1,26.18,25.69,26.02,4087792,13.9075786359158,13.9502072294358,13.6891070941255,13.8649500423957,7671455.54183483,0.0,1.0
2007-04-18,27.41,27.55,26.91,27.11,6950000,14.6056218548066,14.6802218934666,14.3391931453063,14.4457646291064,13042888.6831209,0.0,1.0
2007-04-19,27.36,27.58,26.96,26.98,5521169,14.5789789838565,14.6962076160367,14.3658360162563,14.3764931646363,10361437.7939134,0.0,1.0
2007-04-20,27.8,28.07,27.64,27.93,5578182,14.8134362482168,14.957307751347,14.7281790611767,14.8827077126869,10468432.6446315,0.0,1.0
2007-04-23,27.49,27.55,27.33,27.38,3197662,14.6482504483266,14.6802218934666,14.5629932612865,14.5896361322365,6000971.15284112,0.0,1.0
2007-04-24,27.91,28.04,27.69,27.85,2588701,14.8720505643069,14.9413220287769,14.7548219321267,14.8400791191668,4858149.49307679,0.0,1.0
2007-04-25,27.72,27.78,27.38,27.73,3571039,14.7708076546967,14.8027790998368,14.5896361322365,14.7761362288867,6701678.2964149,0.0,1.0
2007-04-26,27.53,27.61,27.22,27.36,2672208,14.6695647450866,14.7121933386067,14.5043789451964,14.5789789838565,5014864.96145975,0.0,1.0
2007-04-27,27.31,27.57,27.13,27.22,3716364,14.5523361129065,14.6908790418467,14.4564217774864,14.5043789451964,6974406.03711626,0.0,1.0
2007-04-30,27.25,27.63,27.09,27.22,3549870,14.5203646677665,14.7228504869867,14.4351074807264,14.5043789451964,6661950.97115832,0.0,1.0
2007-05-01,27.41,27.55,27.02,27.39,2962338,14.6056218548066,14.6802218934666,14.3978074613963,14.5949647064265,5559344.57205452,0.0,1.0
2007-05-02,27.22,27.33,27.11,27.2,2327922,14.5043789451964,14.5629932612865,14.4457646291064,14.4937217968164,4368752.15956666,0.0,1.0
2007-05-03,27.29,27.41,27.09,27.41,1876883,14.5416789645265,14.6056218548066,14.4351074807264,14.6056218548066,3522298.71082619,0.0,1.0
2007-05-04,27.44,27.58,27.25,27.56,994156,14.6216075773766,14.6962076160367,14.5203646677665,14.6855504676566,1865707.34412327,0.0,1.0
2007-05-07,27.27,27.46,27.18,27.37,1585455,14.5310218161465,14.6322647257566,14.4830646484364,14.5843075580465,2975383.17656078,0.0,1.0
2007-05-08,26.79,26.95,26.62,26.95,3234026,14.2752502550262,14.3605074420663,14.1846644937961,14.3605074420663,6069214.54911061,0.0,1.0
2007-05-09,26.66,26.66,26.3,26.33,4263766,14.2059787905561,14.2059787905561,14.0141501197159,14.0301358422859,8001701.48329148,0.0,1.0
2007-05-10,25.62,26.4,25.62,26.32,3777662,13.6518070747955,14.0674358616159,13.6518070747955,14.0248072680959,7089442.43862674,0.0,1.0
2007-05-11,26.06,26.11,25.77,25.93,2023117,13.8862643391557,13.9129072101058,13.7317356876456,13.8169928746857,3796732.34876685,0.0,1.0
2007-05-14,25.94,26.23,25.71,26.08,3264675,13.8223214488757,13.9768501003858,13.6997642425055,13.8969214875357,6126732.74986586,0.0,1.0
2007-05-15,25.73,26.14,25.73,25.76,3791169,13.7104213908855,13.9288929326758,13.7104213908855,13.7264071134556,7114790.68286317,0.0,1.0
2007-05-16,25.41,25.52,25.12,25.42,5970779,13.5399070168053,13.5985213328954,13.3853783652952,13.5452355909954,11205209.4746067,0.0,1.0
2007-05-17,25.5,25.66,25.4,25.6,2408442,13.5878641845154,13.6731213715555,13.5345784426153,13.6411499264155,4519862.00082779,0.0,1.0
2007-05-18,25.51,25.68,25.4,25.64,1957792,13.5931927587054,13.6837785199355,13.5345784426153,13.6624642231755,3674138.57851866,0.0,1.0
2007-05-21,25.32,25.67,25.27,25.43,3216234,13.4919498490953,13.6784499457455,13.4653069781453,13.5505641651854,6035824.75408183,0.0,1.0
2007-05-22,25.36,25.48,25.22,25.45,2743896,13.5132641458553,13.5772070361354,13.4386641071952,13.5612213135654,5149400.01238285,0.0,1.0
2007-05-23,24.98,25.34,24.97,25.31,6732597,13.3107783266351,13.5026069974753,13.3054497524451,13.4866212749053,12634893.9883905,0.0,1.0
2007-05-24,24.76,25.19,24.7,25.14,2751558,13.193549694455,13.4226783846252,13.1615782493149,13.3960355136752,5163779.09340298,0.0,1.0
2007-05-25,24.74,24.97,24.68,24.95,3168701,13.1828925460749,13.3054497524451,13.1509211009349,13.2947926040651,5946620.77886246,0.0,1.0
2007-05-29,24.81,25.14,24.66,25.11,3144156,13.220192565405,13.3960355136752,13.1402639525549,13.3800497911052,5900557.80005276,0.0,1.0
2007-05-30,24.69,24.75,24.34,24.52,4120909,13.1562496751249,13.1882211202649,12.9697495784747,13.0656639138948,7733605.37557859,0.0,1.0
2007-05-31,25.77,26.72,25.7,26.56,10301299,13.7317356876456,14.2379502356961,13.6944356683155,14.152693048656,19332186.4961935,0.0,1.0
2007-06-01,26.26,26.34,26.04,26.31,2553896,13.9928358229559,14.0354644164759,13.8756071907757,14.0194786939059,4792831.8325565,0.0,1.0
2007-06-04,25.83,26.2,25.78,26.02,3267403,13.7637071327856,13.9608643778158,13.7370642618356,13.8649500423957,6131852.31825832,0.0,1.0
2007-06-05,25.32,25.68,25.18,25.64,6640909,13.4919498490953,13.6837785199355,13.4173498104352,13.6624642231755,12462825.4448541,0.0,1.0
2007-06-06,25.0,25.44,24.96,25.41,4769481,13.3214354750151,13.5558927393754,13.3001211782551,13.5399070168053,8950763.99413816,0.0,1.0
2007-06-07,25.08,25.59,25.08,25.38,7102338,13.3640640685351,13.6358213522255,13.3640640685351,13.5239212942353,13328777.5430072,0.0,1.0
2007-06-08,25.69,25.78,25.31,25.59,2665974,13.6891070941255,13.7370642618356,13.4866212749053,13.6358213522255,5003165.77181218,0.0,1.0
2007-06-11,25.52,25.79,25.42,25.74,3882078,13.5985213328954,13.7423928360256,13.5452355909954,13.7157499650755,7285397.29686227,0.0,1.0
2007-06-12,25.04,25.44,24.92,25.08,5008831,13.3427497717751,13.5558927393754,13.2788068814951,13.3640640685351,9399946.06698782,0.0,1.0
2007-06-13,25.52,25.63,25.0499,25.35,2344156,13.5985213328954,13.6571356489855,13.3480250602232,13.5079355716653,4399218.09552087,0.0,1.0
2007-06-14,25.68,25.79,25.14,25.45,3515455,13.6837785199355,13.7423928360256,13.3960355136752,13.5612213135654,6597365.21374401,0.0,1.0
2007-06-15,26.65,26.79,26.51,26.51,5317403,14.2006502163661,14.2752502550262,14.126050177706,14.126050177706,9979035.31112133,0.0,1.0
2007-06-18,27.21,27.3,27.08,27.23,3936234,14.4990503710064,14.5470075387165,14.4297789065364,14.5097075193864,7387030.48816056,0.0,1.0
2007-06-19,27.16,27.27,26.98,27.06,2334545,14.4724075000564,14.5310218161465,14.3764931646363,14.4191217581563,4381181.37564555,0.0,1.0
2007-06-20,26.82,27.38,26.82,27.38,4004156,14.2912359775962,14.5896361322365,14.2912359775962,14.5896361322365,7514497.98242457,0.0,1.0
2007-06-21,27.44,27.47,26.74,26.8,3429870,14.6216075773766,14.6375932999466,14.2486073840761,14.2805788292162,6436750.01547854,0.0,1.0
2007-06-22,27.91,28.1,27.69,28.08,3610260,14.8720505643069,14.973293473917,14.7548219321267,14.962636325537,6775283.35210417,0.0,1.0
2007-06-25,27.48,28.0,27.4,28.0,3078961,14.6429218741366,14.9200077320169,14.6002932806165,14.9200077320169,5778207.99750657,0.0,1.0
2007-06-26,27.12,27.67,27.03,27.66,3918442,14.4510932032964,14.7441647837467,14.4031360355863,14.7388362095567,7353640.69313175,0.0,1.0
2007-06-27,27.57,27.57,27.13,27.15,1926494,14.6908790418467,14.6908790418467,14.4564217774864,14.4670789258664,3615402.4159281,0.0,1.0
2007-06-28,27.58,27.8595,27.25,27.42,4587922,14.6962076160367,14.8451412646473,14.5203646677665,14.6109504289966,8610036.82486925,0.0,1.0
2007-06-29,27.45,27.82,27.29,27.71,2170130,14.6269361515666,14.8240933965968,14.5416789645265,14.7654790805067,4072627.91624477,0.0,1.0
2007-07-02,28.2,28.3,28.06,28.12,2731169,15.026579215817,15.0798649577171,14.9519791771569,14.983950622297,5125515.57435838,0.0,1.0
2007-07-03,28.19,28.3,28.14,28.26,1373506,15.021250641627,15.0798649577171,14.994607770677,15.0585506609571,2577623.865266,0.0,1.0
2007-07-05,28.1,28.22,27.87,28.08,1886494,14.973293473917,15.037236364197,14.8507362675468,14.962636325537,3540335.43070151,0.0,1.0
2007-07-06,28.15,28.23,27.95,28.12,1951948,14.999936344867,15.0425649383871,14.8933648610669,14.983950622297,3663171.29197705,0.0,1.0
2007-07-09,28.28,28.48,28.13,28.3,3525455,15.0692078093371,15.1757792931372,14.989279196487,15.0798649577171,6616131.96005065,0.0,1.0
2007-07-10,27.88,28.4,27.82,28.14,4597662,14.8560648417368,15.1331506996172,14.8240933965968,14.994607770677,8628315.63577198,0.0,1.0
2007-07-11,27.67,28.04,27.58,27.8,5721558,14.7441647837467,14.9413220287769,14.6962076160367,14.8134362482168,10737502.7464777,0.0,1.0
2007-07-12,28.53,28.57,28.02,28.06,7177922,15.2024221640872,15.2237364608473,14.9306648803969,14.9519791771569,13470624.1182914,0.0,1.0
2007-07-13,28.64,28.82,28.56,28.74,2027273,15.2610364801773,15.3569508155974,15.2184078866572,15.3143222220774,3804531.80853188,0.0,1.0
2007-07-16,28.63,28.81,28.54,28.68,2299610,15.2557079059873,15.3516222414074,15.2077507382772,15.2823507769373,4315619.74742326,0.0,1.0
2007-07-17,29.91,30.19,28.64,28.67,13474416,15.9377654023081,16.0869654796282,15.2610364801773,15.2770222027473,25287094.6702249,0.0,1.0
2007-07-18,29.23,30.12,28.73,30.09,9191688,15.5754223573877,16.0496654602982,15.3089936478874,16.0336797377282,17249807.6825868,0.0,1.0
2007-07-19,30.36,30.49,30.1,30.38,4601169,16.1775512408583,16.2468227053284,16.0390083119182,16.1882083892383,8634897.13370172,0.0,1.0
2007-07-20,30.27,30.52,30.14,30.14,5729351,16.1295940731483,16.2628084278984,16.0603226086782,16.0603226086782,10752127.6718745,0.0,1.0
2007-07-23,30.4,30.47,30.15,30.34,5006623,16.1988655376184,16.2361655569484,16.0656511828682,16.1668940924783,9395802.36940327,0.0,1.0
2007-07-24,30.2,30.63,30.02,30.37,5951429,16.0922940538182,16.3214227439885,15.9963797183981,16.1828798150483,11168895.8205033,0.0,1.0
2007-07-25,30.6,30.85,30.05,30.79,4333636,16.3054370214185,16.4386513761686,16.0123654409681,16.4066799310286,8132824.73973602,0.0,1.0
2007-07-26,30.01,30.59,29.52,30.25,5542857,15.9910511442081,16.3001084472285,15.7299510088978,16.1189369247683,10402139.1133033,0.0,1.0
2007-07-27,29.26,29.88,29.26,29.82,3974545,15.5914080799577,15.921779679738,15.5914080799577,15.889808234598,7458927.76993593,0.0,1.0
2007-07-30,29.88,30.12,29.51,29.81,2098442,15.921779679738,16.0496654602982,15.7246224347078,15.884479660408,3938092.86532168,0.0,1.0
2007-07-31,29.56,30.08,29.5,29.86,2224286,15.7512653056579,16.0283511635382,15.7192938605178,15.911122531358,4174261.10754305,0.0,1.0
2007-08-01,29.72,29.81,29.19,29.47,3345974,15.8365224926979,15.884479660408,15.5541080606276,15.7033081379478,6279304.52066431,0.0,1.0
2007-08-02,29.5,29.6,29.14,29.52,2857662,15.7192938605178,15.7725796024179,15.5274651896776,15.7299510088978,5362901.77841507,0.0,1.0
2007-08-03,28.87,29.42,28.83,29.35,2501818,15.3835936865474,15.6766652669978,15.3622793897874,15.6393652476677,4695098.37114076,0.0,1.0
2007-08-06,29.34,29.37,28.68,28.98,2934805,15.6340366734777,15.6500223960477,15.2823507769373,15.4422080026375,5507674.08944845,0.0,1.0
2007-08-07,29.24,29.5,28.75,29.13,2628571,15.5807509315777,15.7192938605178,15.3196507962674,15.5221366154876,4932972.5106014,0.0,1.0
2007-08-08,29.54,29.88,29.18,29.2,6262468,15.7406081572778,15.921779679738,15.5487794864376,15.5594366348176,11752614.8209507,0.0,1.0
2007-08-09,28.76,29.31,28.51,29.04,5013896,15.3249793704574,15.6180509509077,15.1917650157072,15.4741794477775,9409451.4239921,0.0,1.0
2007-08-10,28.1,28.41,27.6406,27.84,4991169,14.973293473917,15.1384792738072,14.7284987756281,14.8347505449768,9366800.23966098,0.0,1.0
2007-08-13,28.21,28.58,28.16,28.32,2500390,15.031907790007,15.2290650350373,15.005264919057,15.0905221060971,4692418.47976817,0.0,1.0
2007-08-14,28.23,28.95,28.11,28.81,3239870,15.0425649383871,15.4262222800675,14.978622048107,15.3516222414074,6080181.83565221,0.0,1.0
2007-08-15,26.69,27.65,26.63,27.58,7152857,14.2219645131261,14.7335076353667,14.1899930679861,14.6962076160367,13423585.2686737,0.0,1.0
2007-08-16,26.64,26.88,25.89,26.67,3580779,14.1953216421761,14.3232074227362,13.7956785779256,14.2113073647461,6719957.10731756,0.0,1.0
2007-08-17,26.68,27.76,26.36,27.06,4350130,14.2166359389361,14.7921219514568,14.0461215648559,14.4191217581563,8163778.61109422,0.0,1.0
2007-08-20,27.46,27.56,27.0,27.19,3526104,14.6322647257566,14.6855504676566,14.3871503130163,14.4883932226264,6617349.92188595,0.0,1.0
2007-08-21,27.93,28.19,27.68,27.79,2602597,14.8827077126869,15.021250641627,14.7494933579367,14.8081076740268,4884227.76374452,0.0,1.0
2007-08-22,28.38,28.47,28.12,28.23,1600909,15.1224935512371,15.1704507189472,14.983950622297,15.0425649383871,3004385.30630309,0.0,1.0
2007-08-23,28.39,28.55,28.27,28.55,2076234,15.1278221254271,15.2130793124672,15.0638792351471,15.2130793124672,3896415.67512388,0.0,1.0
2007-08-24,28.87,28.95,28.47,28.51,2235714,15.3835936865474,15.4262222800675,15.1704507189472,15.1917650157072,4195707.74522231,0.0,1.0
2007-08-27,28.88,29.12,28.74,28.81,1870779,15.3889222607374,15.5168080412976,15.3143222220774,15.3516222414074,3510843.48888062,0.0,1.0
2007-08-28,28.26,28.86,28.13,28.74,2222857,15.0585506609571,15.3782651123574,14.989279196487,15.3143222220774,4171579.33949584,0.0,1.0
2007-08-29,29.25,29.29,28.55,28.81,1416623,15.5860795057677,15.6073938025277,15.2130793124672,15.3516222414074,2658540.44531637,0.0,1.0
2007-08-30,29.23,29.62,28.97,28.99,1954545,15.5754223573877,15.7832367507979,15.4368794284475,15.4475365768275,3668045.01599288,0.0,1.0
2007-08-31,29.67,29.92,29.5,29.9,1643506,15.8098796217479,15.9430939764981,15.7192938605178,15.9324368281181,3084326.01554552,0.0,1.0
2007-09-04,30.6,30.8,30.11,30.11,2807403,16.3054370214185,16.4120085052186,16.0443368861082,16.0443368861082,5268581.98815247,0.0,1.0
2007-09-05,30.56,30.69,30.25,30.59,2229610,16.2841227246585,16.3533941891285,16.1189369247683,16.3001084472285,4184252.52327671,0.0,1.0
2007-09-06,31.46,31.72,31.16,31.5,2294416,16.763694401759,16.9022373306992,16.6038371760588,16.785008698519,4305872.29939159,0.0,1.0
2007-09-07,30.62,30.91,30.4,30.78,2919740,16.3160941697985,16.4706228213087,16.1988655376184,16.4013513568386,5479401.98613748,0.0,1.0
2007-09-10,30.58,31.29,30.24,31.16,2583377,16.2947798730385,16.6731086405289,16.1136083505783,16.6038371760588,4848158.07734314,0.0,1.0
2007-09-11,30.82,30.9,30.54,30.77,1673766,16.4226656535986,16.4652942471187,16.2734655762784,16.3960227826486,3141114.18986944,0.0,1.0
2007-09-12,30.79,31.13,30.63,30.7,4098442,16.4066799310286,16.5878514534888,16.3214227439885,16.3587227633185,7691442.12665143,0.0,1.0
2007-09-13,30.16,30.5,30.11,30.49,5590649,16.0709797570582,16.2521512795184,16.0443368861082,16.2468227053284,10491829.147252,0.0,1.0
2007-09-14,30.05,30.26,29.87,29.92,1619351,16.0123654409681,16.1242654989583,15.916451105548,15.9430939764981,3038994.93984181,0.0,1.0
2007-09-17,29.56,29.97,29.42,29.87,2298052,15.7512653056579,15.9697368474481,15.6766652669978,15.916451105548,4312695.88834868,0.0,1.0
2007-09-18,31.02,31.12,29.79,29.94,2773117,16.5292371373987,16.5825228792988,15.873822512028,15.9537511248781,5204238.32176551,0.0,1.0
2007-09-19,31.04,31.31,30.89,31.03,1821039,16.5398942857787,16.6837657889089,16.4599656729287,16.5345657115887,3417497.69275135,0.0,1.0
2007-09-20,31.33,31.46,30.94,30.99,3490130,16.6944229372889,16.763694401759,16.4866085438787,16.5132514148287,6549838.42872243,0.0,1.0
2007-09-21,31.98,32.24,31.91,32.05,2043636,17.0407802596393,17.1793231885795,17.0034802403093,17.0780802789694,3835239.83551346,0.0,1.0
2007-09-24,32.18,32.49,32.02,32.22,2675455,17.1473517434394,17.3125375433296,17.0620945563993,17.1686660401995,5020958.52398552,0.0,1.0
2007-09-25,33.03,33.07,32.12,32.12,3301558,17.60028054959,17.62159484635,17.1153802982994,17.1153802982994,6195950.14026866,0.0,1.0
2007-09-26,32.71,33.26,32.58,33.26,2331429,17.4297661755098,17.7228377559601,17.3604947110397,17.7228377559601,4375333.65749638,0.0,1.0
2007-09-27,32.41,32.75,32.26,32.61,3313636,17.2699089498096,17.4510804722698,17.1899803369595,17.3764804336097,6218616.61645784,0.0,1.0
2007-09-28,32.86,33.13,32.71,32.98,3746494,17.5096947883598,17.65356629149,17.4297661755098,17.5736376786399,7030950.24373821,0.0,1.0
2007-10-01,34.18,34.36,33.59,33.98,2144221,18.9618195443544,19.0616769907554,18.6345090255958,18.8508668261312,3865107.65006309,2.867716,0.960522524253194
2007-10-02,33.96,34.19,33.87,33.89,2095584,18.8397715543088,18.9673671802656,18.7898428311084,18.8009381029307,3777436.07107188,0.0,1.0
2007-10-03,33.03,33.69,32.9,33.59,2497013,18.3238414145707,18.6899853847074,18.2517221477256,18.6345090255958,4501039.79422223,0.0,1.0
2007-10-04,32.5,32.6,32.25,32.44,1970000,18.0298167112791,18.0852930703907,17.8911258135,17.9965308958121,3551062.16692415,0.0,1.0
2007-10-05,32.53,32.74,31.97,32.0,1741558,18.0464596190126,18.162959973147,17.7357920079874,17.7524349157209,3139279.55599192,0.0,1.0
2007-10-08,32.35,32.56,32.1,32.15,2251818,17.9466021726116,18.0631025267461,17.8079112748326,17.8356494543884,4059058.73431413,0.0,1.0
2007-10-09,31.92,32.2,31.57,32.18,4859351,17.7080538284316,17.8633876339442,17.5138865715409,17.8522923621219,8759318.52380969,0.0,1.0
2007-10-10,31.47,31.67,31.04,31.46,2916494,17.4584102124293,17.5693629306526,17.2198618682493,17.4528625765181,5257183.50429508,0.0,1.0
2007-10-11,30.7,31.64,30.55,31.57,2372727,17.0312422472698,17.5527200229191,16.9480277086023,17.5138865715409,4277005.62545149,0.0,1.0
2007-10-12,31.16,31.23,30.72,30.75,3285844,17.2864334991833,17.3252669505614,17.0423375190921,17.0589804268256,5922962.59635264,0.0,1.0
2007-10-15,31.52,31.85,31.24,31.45,3190909,17.4861483919851,17.6692203770535,17.3308145864726,17.447314940607,5751835.64872985,0.0,1.0
2007-10-16,32.25,32.53,31.48,31.56,3469351,17.8911258135,18.0464596190126,17.4639578483405,17.5083389356298,6253746.74105608,0.0,1.0
2007-10-17,34.81,35.15,34.25,34.6,4980779,19.3113206067577,19.4999402277372,19.0006529957326,19.1948202526233,8978200.94858391,0.0,1.0
2007-10-18,35.45,35.46,35.08,35.08,1754026,19.6663693050721,19.6719169409833,19.4611067763591,19.4611067763591,3161753.99411234,0.0,1.0
2007-10-19,34.2,35.24,34.14,35.24,1513117,18.9729148161767,19.5498689509377,18.9396290007098,19.5498689509377,2727498.74762933,0.0,1.0
2007-10-22,34.79,34.93,34.43,34.57,1230909,19.3002253349354,19.3778922376916,19.1005104421335,19.1781773448898,2218799.17808448,0.0,1.0
2007-10-23,35.43,35.61,35.21,35.57,3526494,19.6552740332498,19.7551314796507,19.5332260432042,19.732940936006,6356750.97730204,0.0,1.0
2007-10-24,35.79,35.97,34.63,35.96,3302987,19.8549889260516,19.9548463724526,19.2114631603567,19.9492987365414,5953864.04748342,0.0,1.0
2007-10-25,35.16,35.96,34.75,35.96,3255714,19.5054878636484,19.9492987365414,19.2780347912907,19.9492987365414,5868651.17346461,0.0,1.0
2007-10-26,34.45,34.8,34.1,34.73,1439481,19.1116057139558,19.3057729708465,18.9174384570651,19.2669395194684,2594764.73051074,0.0,1.0
2007-10-29,35.25,35.59,34.93,34.93,1326104,19.5554165868488,19.7440362078284,19.3778922376916,19.3778922376916,2390394.79381056,0.0,1.0
2007-10-30,35.09,35.33,34.82,35.05,1653766,19.4666544122702,19.5997976741381,19.3168682426688,19.4444638686256,2981028.36322107,0.0,1.0
2007-10-31,34.92,34.99,34.43,34.81,2181039,19.3723446017805,19.4111780531586,19.1005104421335,19.3113206067577,3931474.65862237,0.0,1.0
2007-11-01,34.14,34.68,33.92,34.33,1711818,18.9396290007098,19.2392013399126,18.8175810106642,19.0450340830219,3085671.13525876,0.0,1.0
2007-11-02,34.66,34.81,34.19,34.71,1670779,19.2281060680902,19.3113206067577,18.9673671802656,19.255844247646,3011695.48030019,0.0,1.0
2007-11-05,34.53,34.86,34.33,34.39,1522987,19.1559868012451,19.3390587863135,19.0450340830219,19.0783198984888,2745290.10985651,0.0,1.0
2007-11-06,34.39,34.82,34.07,34.81,2840649,19.0783198984888,19.3168682426688,18.9007955493316,19.3113206067577,5120467.61086851,0.0,1.0
2007-11-07,34.06,34.97,34.06,34.68,2284286,18.8952479134205,19.4000827813363,18.8952479134205,19.2392013399126,4117584.56499213,0.0,1.0
2007-11-08,34.05,34.47,33.27,34.27,2728442,18.8897002775093,19.1227009857781,18.4569846764386,19.0117482675549,4918206.68063293,0.0,1.0
2007-11-09,33.62,34.29,33.55,33.91,1730260,18.6511519333293,19.0228435393772,18.6123184819512,18.812033374753,3118914.12433614,0.0,1.0
2007-11-12,33.28,34.12,33.18,33.74,2027013,18.4625323123498,18.9285337288874,18.4070559532381,18.7177235642633,3653832.06911849,0.0,1.0
2007-11-13,33.42,33.53,32.78,33.39,5894416,18.540199215106,18.6012232101288,18.1851505167916,18.5235563073726,10625095.2556916,0.0,1.0
2007-11-14,33.66,34.25,33.57,34.15,1222857,18.673342476974,19.0006529957326,18.6234137537735,18.9451766366209,2204284.88744079,0.0,1.0
2007-11-15,33.0,33.31,32.74,32.98,2914935,18.3071985068372,18.4791752200833,18.162959973147,18.2961032350149,5254373.29824521,0.0,1.0
2007-11-16,33.03,33.09,32.36,32.98,1901948,18.3238414145707,18.3571272300377,17.9521498085228,18.2961032350149,3428393.69860765,0.0,1.0
2007-11-19,32.21,32.84,32.1,32.72,1420260,17.8689352698554,18.2184363322586,17.8079112748326,18.1518647013247,2560117.53969324,0.0,1.0
2007-11-20,32.99,33.39,32.48,33.27,1809870,18.301650870926,18.5235563073726,18.0187214394567,18.4569846764386,3262416.69241169,0.0,1.0
2007-11-21,33.25,33.71,32.7,33.6,2806623,18.4458894046163,18.7010806565298,18.1407694295023,18.640056661507,5059133.37671024,0.0,1.0
2007-11-23,33.31,33.52,33.21,33.38,757922,18.4791752200833,18.5956755742177,18.4236988609716,18.5180086714614,1366207.17750228,0.0,1.0
2007-11-26,33.07,34.16,33.07,34.12,1907273,18.3460319582154,18.9507242725321,18.3460319582154,18.9285337288874,3437992.3818761,0.0,1.0
2007-11-27,33.16,33.48,32.68,33.25,3773766,18.3959606814158,18.573485030573,18.12967415768,18.4458894046163,6802475.97432726,0.0,1.0
2007-11-28,34.75,34.82,33.74,33.74,2085714,19.2780347912907,19.3168682426688,18.7177235642633,18.7177235642633,3759644.70884469,0.0,1.0
2007-11-29,34.11,34.22,33.81,33.91,4333247,18.9229860929763,18.9840100879991,18.7565570156414,18.812033374753,7810979.43230334,0.0,1.0
2007-11-30,34.75,35.29,34.5,35.19,2009221,19.2780347912907,19.5776071304935,19.1393438935116,19.5221307713819,3621760.75029925,0.0,1.0
2007-12-03,33.88,34.59,33.75,34.48,1254416,18.7953904670195,19.1892726167121,18.7232712001744,19.1282486216893,2261172.18232708,0.0,1.0
2007-12-04,33.43,33.74,33.43,33.68,2210390,18.5457468510172,18.7177235642633,18.5457468510172,18.6844377487963,3984381.8797703,0.0,1.0
2007-12-05,34.75,34.89,34.48,34.67,1713377,19.2780347912907,19.355701694047,19.1282486216893,19.2336537040014,3088481.34130863,0.0,1.0
2007-12-06,34.98,35.04,34.3,34.3,2321429,19.4056304172474,19.4389162327144,19.0283911752884,19.0283911752884,4184537.4086805,0.0,1.0
2007-12-07,34.78,35.03,34.66,35.0,2430649,19.2946776990242,19.4333685968033,19.2281060680902,19.4167256890698,4381414.06343758,0.0,1.0
2007-12-10,35.17,35.34,34.97,35.19,2416883,19.5110354995595,19.6053453100493,19.4000827813363,19.5221307713819,4356599.88994019,0.0,1.0
2007-12-11,33.57,35.2,33.545,35.15,2748701,18.6234137537735,19.527678407293,18.6095446639956,19.4999402277372,4954724.93872415,0.0,1.0
2007-12-12,34.36,34.51,33.89,34.45,3423636,19.0616769907554,19.1448915294228,18.8009381029307,19.1116057139558,6171342.27051752,0.0,1.0
2007-12-13,34.72,34.93,34.21,34.78,2298831,19.2613918835572,19.3778922376916,18.9784624520879,19.2946776990242,4143802.94022966,0.0,1.0
2007-12-14,34.22,34.63,34.22,34.51,1338442,18.9840100879991,19.2114631603567,18.9840100879991,19.1448915294228,2412634.89787934,0.0,1.0
2007-12-17,33.05,34.13,32.98,34.02,4154935,18.334936686393,18.9340813647986,18.2961032350149,18.8730573697758,7489559.63681677,0.0,1.0
2007-12-18,32.87,33.49,32.55,33.37,5244935,18.2350792399921,18.5790326664842,18.0575548908349,18.5124610355502,9454360.53120626,0.0,1.0
2007-12-19,32.45,33.3,32.02,32.99,4887273,18.0020785317233,18.4736275841721,17.7635301875433,18.301650870926,8809649.87295933,0.0,1.0
2007-12-20,31.96,32.35,31.74,32.35,4148442,17.7302443720763,17.9466021726116,17.6081963820307,17.9466021726116,7477855.55222292,0.0,1.0
2007-12-21,31.95,32.18,31.88,32.09,2806494,17.7246967361651,17.8522923621219,17.685863284787,17.8023636389214,5058900.84522825,0.0,1.0
2007-12-24,32.09,32.15,31.72,31.95,1019481,17.8023636389214,17.8356494543884,17.5971011102084,17.7246967361651,1837685.48680102,0.0,1.0
2007-12-26,32.08,32.2,31.8,31.86,1551299,17.7968160030102,17.8633876339442,17.6414821974977,17.6747680129647,2796324.46116106,0.0,1.0
2007-12-27,31.43,32.05,31.32,32.03,1758831,17.4362196687847,17.7801730952767,17.3751956737619,17.7690778234544,3170415.34117429,0.0,1.0
2007-12-28,31.59,31.93,31.5,31.85,883117,17.5249818433633,17.7136014643428,17.4750531201628,17.6692203770535,1591879.88206475,0.0,1.0
2007-12-31,31.29,31.74,31.21,31.62,1466234,17.3585527660284,17.6081963820307,17.3141716787391,17.5416247510967,2642988.87576541,0.0,1.0
2008-01-02,30.47,31.42,30.43,31.41,5453247,16.903646621313,17.4306720328735,16.8814560776684,17.4251243969623,9829857.41552928,0.0,1.0
2008-01-03,29.95,30.38,29.94,30.3,4745455,16.6151695539326,16.8537178981126,16.6096219180214,16.8093368108233,8554013.0534726,0.0,1.0
2008-01-04,28.23,30.03,28.15,30.02,7617532,15.6609761772126,16.6595506412219,15.6165950899233,16.6540030053107,13731131.8226061,0.0,1.0
2008-01-07,28.17,28.22,27.66,27.81,5977143,15.6276903617456,15.6554285413014,15.3447609302763,15.4279754689437,10774216.4332972,0.0,1.0
2008-01-08,27.86,28.89,27.78,28.59,2910909,15.4557136484995,16.0271201473493,15.4113325612102,15.8606910700144,5247116.15292338,0.0,1.0
2008-01-09,28.29,28.36,27.55,27.93,4948831,15.6942619926795,15.7330954440577,15.2837369352535,15.4945470998777,8920612.45411242,0.0,1.0
2008-01-10,27.77,27.92,27.29,27.45,2565325,15.4057849252991,15.4889994639665,15.1394984015633,15.2282605761419,4624176.93064198,0.0,1.0
2008-01-11,26.88,27.24,26.77,26.88,2246883,14.9120453292056,15.1117602220074,14.8510213341828,14.9120453292056,4050163.05320053,0.0,1.0
2008-01-14,28.29,28.39,27.8,28.0,3939221,15.6942619926795,15.7497383517912,15.4224278330326,15.5333805512558,7100720.13210821,0.0,1.0
2008-01-15,27.56,27.94,27.17,27.79,3816234,15.2892845711647,15.5000947357888,15.0729267706293,15.4168801971214,6879027.50128406,0.0,1.0
2008-01-16,25.6,26.5,24.61,24.89,18645584,14.2019479325767,14.7012351645814,13.6527319773716,13.8080657828842,33609963.4124906,0.0,1.0
2008-01-17,25.63,26.79,25.6,26.16,5322597,14.2185908403102,14.8621166060051,14.2019479325767,14.5126155436019,9594351.69364673,0.0,1.0
2008-01-18,25.97,26.14,25.4,25.61,7721688,14.4072104612898,14.5015202717795,14.0909952143535,14.2074955684879,13918880.2647676,0.0,1.0
2008-01-22,25.51,25.76,24.56,24.57,5036364,14.1520192093763,14.2907101071554,13.6249937978158,13.630541433727,9078396.78134963,0.0,1.0
2008-01-23,26.42,26.42,24.63,24.87,4482857,14.6568540772921,14.6568540772921,13.663827249194,13.7969705110619,8080661.87433051,0.0,1.0
2008-01-24,28.72,28.78,27.28,27.28,9485065,15.9328103368595,15.9660961523265,15.1339507656521,15.1339507656521,17097490.0874703,0.0,1.0
2008-01-25,27.53,28.97,27.43,28.85,2651688,15.2726416634312,16.0715012346386,15.2171653043195,16.0049296037047,4779852.2514146,0.0,1.0
2008-01-28,27.68,27.7,27.11,27.31,2644026,15.3558562020986,15.3669514739209,15.0396409551623,15.1505936733856,4766040.96292579,0.0,1.0
2008-01-29,27.32,27.63,27.08,27.56,1845584,15.1561413092967,15.3281180225428,15.0229980474288,15.2892845711647,3326793.66410181,0.0,1.0
2008-01-30,26.59,27.18,26.15,26.49,5178052,14.7511638877819,15.0784744065405,14.5070679076907,14.6956875286702,9333799.26678472,0.0,1.0
2008-01-31,26.59,26.8,25.46,25.46,5853377,14.7511638877819,14.8676642419163,14.1242810298205,14.1242810298205,10551119.600733,0.0,1.0
2008-02-01,27.95,27.99,26.64,26.72,3565325,15.5056423717,15.5278329153447,14.7789020673377,14.823283154627,6426746.55852227,0.0,1.0
2008-02-04,26.74,27.1,26.67,26.84,4250649,14.8343784264493,15.0340933192512,14.7955449750712,14.8898547855609,7662090.78617969,0.0,1.0
2008-02-05,25.2,26.11,25.17,25.84,5697532,13.9800424961302,14.484877364046,13.9633995883967,14.3350911944447,10270198.137076,0.0,1.0
2008-02-06,25.2,25.85,25.11,25.41,2351558,13.9800424961302,14.3406388303558,13.9301137729298,14.0965428502647,4238847.02899891,0.0,1.0
2008-02-07,25.09,25.26,24.43,24.52,3906104,13.9190185011074,14.0133283115972,13.5528745309707,13.6028032541712,7041024.4337417,0.0,1.0
2008-02-08,24.83,25.07,24.55,24.71,5242208,13.7747799674172,13.9079232292851,13.6194461619047,13.7082083364833,9449444.92383104,0.0,1.0
2008-02-11,24.97,25.1,24.69,24.77,4517532,13.8524468701735,13.9245661370186,13.6971130646609,13.7414941519502,8143165.97617726,0.0,1.0
2008-02-12,24.38,24.81,24.33,24.6,4167013,13.5251363514149,13.7636846955949,13.4973981718591,13.6471843414605,7511331.07278229,0.0,1.0
2008-02-13,26.15,26.37,25.12,25.12,5745844,14.5070679076907,14.6291158977363,13.9356614088409,13.9356614088409,10357283.8809381,0.0,1.0
2008-02-14,25.41,26.22,25.4,26.18,1331299,14.0965428502647,14.5459013590688,14.0909952143535,14.5237108154242,2399759.14302738,0.0,1.0
2008-02-15,24.73,24.99,24.54,24.93,2672338,13.7193036083056,13.8635421419958,13.6138985259935,13.8302563265288,4817075.31423033,0.0,1.0
2008-02-19,24.76,25.33,24.7,25.25,1831818,13.7359465160391,14.0521617629754,13.7026607005721,14.007780675686,3301979.4906044,0.0,1.0
2008-02-20,24.9,25.03,24.35,24.53,2279351,13.8136134187954,13.8857326856405,13.5084934436814,13.6083508900823,4108688.88387853,0.0,1.0
2008-02-21,24.66,25.39,24.6,25.19,3968701,13.6804701569274,14.0854475784423,13.6471843414605,13.9744948602191,7153859.88473812,0.0,1.0
2008-02-22,24.84,24.84,24.24,24.74,2737143,13.7803276033284,13.7803276033284,13.4474694486586,13.7248512442167,4933890.83896511,0.0,1.0
2008-02-25,24.76,24.85,24.33,24.67,2765325,13.7359465160391,13.7858752392395,13.4973981718591,13.6860177928386,4984690.85621803,0.0,1.0
2008-02-26,25.27,25.57,24.78,24.84,2882338,14.0188759475084,14.1853050248433,13.7470417878614,13.7803276033284,5195614.93608519,0.0,1.0
2008-02-27,25.53,25.68,25.21,25.33,3087792,14.1631144811986,14.246329019866,13.9855901320414,14.0521617629754,5565960.07641171,0.0,1.0
2008-02-28,25.01,25.43,24.83,25.41,2566623,13.8746374138181,14.107638122087,13.7747799674172,14.0965428502647,4626516.66601899,0.0,1.0
2008-02-29,24.08,24.51,23.98,24.39,2591558,13.35870727408,13.59725561826,13.3032309149684,13.530683987326,4671463.73969017,0.0,1.0
2008-03-03,24.11,24.31,23.73,23.87,5522338,13.3753501818135,13.4863029000367,13.1645400171893,13.2422069199456,9954398.75368913,0.0,1.0
2008-03-04,23.51,23.64,22.99,23.47,3304286,13.0424920271437,13.1146112939888,12.7540149597633,13.0203014834991,5956205.58543004,0.0,1.0
2008-03-05,23.88,24.12,23.57,23.67,3622727,13.2477545558567,13.3808978177247,13.0757778426107,13.1312542017223,6530217.66030187,0.0,1.0
2008-03-06,23.655,24.12,23.62,24.06,2456364,13.1229327478556,13.3808978177247,13.1035160221665,13.3476120022577,4427767.14141851,0.0,1.0
2008-03-07,23.83,24.32,23.54,23.67,1638312,13.2200163763009,13.4918505359479,13.0591349348772,13.1312542017223,2953171.45219181,0.0,1.0
2008-03-10,23.68,24.07,23.64,24.03,2268571,13.1368018376335,13.3531596381688,13.1146112939888,13.3309690945242,4089257.18328999,0.0,1.0
2008-03-11,24.29,24.35,23.69,24.26,1536753,13.4752076282144,13.5084934436814,13.1423494735447,13.4585647204809,2770104.28335391,0.0,1.0
2008-03-12,23.82,24.26,23.79,24.2,1532987,13.2144687403898,13.4585647204809,13.1978258326563,13.425278905014,2763315.8061353,0.0,1.0
2008-03-13,23.83,23.98,22.95,23.15,4111039,13.2200163763009,13.3032309149684,12.7318244161186,12.8427771343419,7410434.04043134,0.0,1.0
2008-03-14,22.71,23.79,22.44,23.75,6017403,12.5986811542507,13.1978258326563,12.4488949846493,13.1756352890116,10846787.8865157,0.0,1.0
2008-03-17,22.23,22.7,21.84,22.19,3008571,12.3323946305149,12.5931335183395,12.1160368299795,12.3102040868702,5423158.7079214,0.0,1.0
2008-03-18,23.3,23.45,22.57,22.58,4834416,12.9259916730093,13.0092062116767,12.5210142514944,12.5265618874056,8714371.45013848,0.0,1.0
2008-03-19,22.35,23.1,22.35,22.64,5104805,12.3989662614488,12.815038954786,12.3989662614488,12.5598477028726,9201766.44925143,0.0,1.0
2008-03-20,23.0,23.03,22.31,22.45,2269481,12.7595625956744,12.7762055034079,12.3767757178042,12.4544426205605,4090897.52165138,0.0,1.0
2008-03-24,23.8,24.21,23.03,23.21,1900130,13.2033734685674,13.4308265409251,12.7762055034079,12.8760629498088,3425116.62702417,0.0,1.0
2008-03-25,23.99,24.16,23.62,23.87,1693247,13.3087785508795,13.4030883613693,13.1035160221665,13.2422069199456,3052195.61469941,0.0,1.0
2008-03-26,23.94,24.11,23.74,23.97,2524805,13.2810403713237,13.3753501818135,13.1700876531005,13.2976832790572,4551136.80932028,0.0,1.0
2008-03-27,23.53,24.12,23.53,24.11,4054675,13.053587298966,13.3808978177247,13.053587298966,13.3753501818135,7308834.00592551,0.0,1.0
2008-03-28,23.86,24.15,23.73,23.89,4944286,13.2366592840344,13.3975407254581,13.1645400171893,13.2533021917679,8912419.7751537,0.0,1.0
2008-03-31,24.81,24.91,24.31,24.37,3122078,13.7636846955949,13.8191610547065,13.4863029000367,13.5195887155037,5627762.97867321,0.0,1.0
2008-04-01,25.96,26.06,25.22,25.32,4634805,14.4016628253786,14.4571391844902,13.9911377679526,14.0466141270642,8354558.72414767,0.0,1.0
2008-04-02,26.6,26.7201,25.85,25.99,4991299,14.756711523693,14.8233386309861,14.3406388303558,14.4183057331121,8997163.98106924,0.0,1.0
2008-04-03,26.21,26.46,25.77,25.79,3780000,14.5403537231577,14.6790446209367,14.2962577430665,14.3073530148888,6813713.19338745,0.0,1.0
2008-04-04,26.22,26.42,25.8,26.01,3408961,14.5459013590688,14.6568540772921,14.3129006508,14.4294010049344,6144889.56122841,0.0,1.0
2008-04-07,26.28,26.59,25.99,25.99,2705584,15.0152313571532,15.1923516661607,14.8495381648559,14.8495381648559,4735374.75572276,0.786,1.0
2008-04-08,24.77,24.85,24.5,24.78,9901299,14.152484045536,14.1981925123766,13.9982179699488,14.158197603891,17329479.0823212,0.0,1.0
2008-04-09,24.7,24.84,24.33,24.75,6843117,14.1124891370504,14.1924789540215,13.9010874779124,14.1410569288258,11976979.2740707,0.0,1.0
2008-04-10,24.85,25.27,24.22,24.43,3681429,14.1981925123766,14.43816196329,13.8382383360065,13.9582230614632,6443320.90653466,0.0,1.0
2008-04-11,23.98,24.58,23.86,24.51,2089351,13.7011129354846,14.0439264367894,13.6325502352236,14.0039315283039,3656829.72003237,0.0,1.0
2008-04-14,24.02,24.35,23.93,24.09,2274286,13.7239671689049,13.9125145946226,13.6725451437091,13.7639620773904,3980507.1702426,0.0,1.0
2008-04-15,24.5,24.54,23.92,24.38,3322338,13.9982179699488,14.0210722033691,13.6668315853541,13.9296552696878,5814831.65748259,0.0,1.0
2008-04-16,27.22,27.34,25.5,25.5,11385714,15.5523058425308,15.6208685427918,14.5695738054569,14.5695738054569,19927536.0334328,0.0,1.0
2008-04-17,27.78,27.94,26.93,26.97,8841299,15.8722651104154,15.9636820440967,15.3866126502335,15.4094668836538,15474242.9332805,0.0,1.0
2008-04-18,28.27,28.27,27.82,28.12,5861818,16.1522294698144,16.1522294698144,15.8951193438357,16.0665260944881,10259487.4082051,0.0,1.0
2008-04-21,27.74,27.81,27.51,27.64,3786364,15.8494108769951,15.8894057854806,15.7179990348282,15.7922752934442,6626980.53417575,0.0,1.0
2008-04-22,27.61,27.71,27.16,27.4,5950130,15.775134618379,15.8322702019298,15.5180244924004,15.6551498929223,10414053.0825392,0.0,1.0
2008-04-23,29.48,29.66,28.39,28.39,7034156,16.8435700307792,16.9464140811706,16.2207921700753,16.2207921700753,12311340.0841429,0.0,1.0
2008-04-24,29.24,29.54,28.62,28.89,8012208,16.7064446302572,16.8778513809097,16.3522040122422,16.5064700878294,14023148.976635,0.0,1.0
2008-04-25,29.39,29.68,28.86,29.68,4858182,16.7921480055834,16.9578411978808,16.4893294127641,16.9578411978808,8502900.81605551,0.0,1.0
2008-04-28,28.57,29.17,28.55,29.08,4816364,16.3236362204668,16.6664497217717,16.3122091037566,16.6150276965759,8429709.99975305,0.0,1.0
2008-04-29,28.15,28.39,27.9,28.145,5340909,16.0836667695534,16.2207921700753,15.9408278106764,16.0808099903758,9347780.60899696,0.0,1.0
2008-04-30,28.36,28.76,28.16,28.36,2245584,16.2036514950101,16.4321938292133,16.0893803279085,16.2036514950101,3930272.27595037,0.0,1.0
2008-05-01,28.92,29.18,28.2,28.6,2015974,16.5236107628946,16.6721632801267,16.1122345613288,16.340776895532,3528403.62294922,0.0,1.0
2008-05-02,29.59,29.71,29.3,29.3,2176753,16.9064191726851,16.974981872946,16.7407259803877,16.7407259803877,3809802.69163469,0.0,1.0
2008-05-05,28.84,29.15,28.76,29.07,3135844,16.477902296054,16.6550226050615,16.4321938292133,16.6093141382208,5488425.60995506,0.0,1.0
2008-05-06,29.68,29.82,29.07,29.13,5123247,16.9578411978808,17.0378310148519,16.6093141382208,16.6435954883513,8966823.6177965,0.0,1.0
2008-05-07,29.61,30.28,29.47,30.12,8545974,16.9178462893952,17.3006546991857,16.8378564724241,17.2092377655044,14957358.3901528,0.0,1.0
2008-05-08,29.51,29.58,29.15,29.39,5809870,16.8607107058444,16.90070561433,16.6550226050615,16.7921480055834,10168566.8351199,0.0,1.0
2008-05-09,29.15,29.47,29.07,29.24,2250260,16.6550226050615,16.8378564724241,16.6093141382208,16.7064446302572,3938456.31767954,0.0,1.0
2008-05-12,29.29,29.42,29.08,29.16,4911558,16.7350124220326,16.8092886806487,16.6150276965759,16.6607361634166,8596320.70727361,0.0,1.0
2008-05-13,29.17,29.25,28.87,28.94,5930519,16.6664497217717,16.7121581886123,16.4950429711192,16.5350378796048,10379729.4635591,0.0,1.0
2008-05-14,29.41,29.78,29.29,29.45,4155844,16.8035751222936,17.0149767814316,16.7350124220326,16.8264293557139,7273652.8477112,0.0,1.0
2008-05-15,30.16,30.18,29.65,29.76,5419221,17.2320919989247,17.2435191156349,16.9407005228156,17.0035496647214,9484844.05550986,0.0,1.0
2008-05-16,30.3,30.39,29.58,30.14,3730000,17.3120818158958,17.3635038410916,16.90070561433,17.2206648822145,6528330.97728472,0.0,1.0
2008-05-19,29.81,30.35,29.71,30.19,2718571,17.0321174564968,17.3406496076712,16.974981872946,17.2492326739899,4758104.89899408,0.0,1.0
2008-05-20,29.94,30.01,29.59,29.63,3683896,17.1063937151129,17.1463886235985,16.9064191726851,16.9292734061054,6447638.70613813,0.0,1.0
2008-05-21,29.51,30.07,29.49,29.77,2717662,16.8607107058444,17.180669973729,16.8492835891343,17.0092632230765,4756513.94648513,0.0,1.0
2008-05-22,29.74,30.25,29.38,29.87,3396883,16.9921225480113,17.2835140241204,16.7864344472284,17.0663988066273,5945302.01477528,0.0,1.0
2008-05-23,29.05,29.21,28.69,28.96,6996364,16.5978870215107,16.689303955192,16.3921989207278,16.546464996315,12245195.6647613,0.0,1.0
2008-05-27,29.56,29.59,29.01,29.01,2795714,16.8892784976198,16.9064191726851,16.5750327880904,16.5750327880904,4893122.33507468,0.0,1.0
2008-05-28,29.69,29.77,29.29,29.7,1955325,16.9635547562359,17.0092632230765,16.7350124220326,16.969268314591,3422254.36143678,0.0,1.0
2008-05-29,29.62,29.71,29.16,29.18,1819610,16.9235598477503,16.974981872946,16.6607361634166,16.6721632801267,3184722.87656221,0.0,1.0
2008-05-30,29.96,30.02,29.7007,29.79,1357792,17.1178208318231,17.1521021819536,16.9696682636758,17.0206903397867,2376438.49177194,0.0,1.0
2008-06-02,29.14,29.38,28.95,29.21,2046104,16.6493090467064,16.7864344472284,16.5407514379599,16.689303955192,3581137.83537431,0.0,1.0
2008-06-03,29.32,29.68,29.12,29.56,1708831,16.7521530970979,16.9578411978808,16.6378819299963,16.8892784976198,2990834.94698241,0.0,1.0
2008-06-04,29.36,29.8,29.14,29.16,2381818,16.7750073305182,17.0264038981418,16.6493090467064,16.6607361634166,4168712.12644888,0.0,1.0
2008-06-05,29.2,29.32,28.86,29.26,2562468,16.6835903968369,16.7521530970979,16.4893294127641,16.7178717469674,4484889.87203774,0.0,1.0
2008-06-06,27.97,28.65,27.97,28.64,2084286,15.9808227191619,16.3693446873074,15.9808227191619,16.3636311289524,3647964.84164098,0.0,1.0
2008-06-09,27.77,28.42,27.4,28.37,1974026,15.8665515520603,16.2379328451406,15.6551498929223,16.2093650533652,3454985.2776851,0.0,1.0
2008-06-10,26.97,27.17,26.76,26.96,4236364,15.4094668836538,15.5237380507554,15.2894821581971,15.4037533252987,7414580.78612702,0.0,1.0
2008-06-11,26.76,27.22,26.71,27.19,2071429,15.2894821581971,15.5523058425308,15.2609143664217,15.5351651674656,3625462.22733134,0.0,1.0
2008-06-12,27.11,27.52,26.99,27.02,2384416,15.4894567006249,15.7237125931833,15.420894000364,15.4380346754292,4173259.20523682,0.0,1.0
2008-06-13,27.28,27.49,26.99,27.13,1785844,15.5865871926613,15.706571918118,15.420894000364,15.5008838173351,3125624.85410135,0.0,1.0
2008-06-16,27.96,28.05,27.54,27.55,1700000,15.9751091608068,16.0265311860026,15.7351397098934,15.7408532682485,2975378.72959357,0.0,1.0
2008-06-17,27.89,28.46,27.85,28.44,1829351,15.9351142523213,16.2607870785609,15.9122600189009,16.2493599618507,3201771.79668277,0.0,1.0
2008-06-18,26.91,27.48,26.9,27.25,3526234,15.3751855335233,15.7008583597629,15.3694719751682,15.5694465175961,6171695.0818645,0.0,1.0
2008-06-19,26.07,26.32,25.3,26.25,9659610,14.8952466316965,15.0380855905735,14.4553026383553,14.998090682088,16906469.4883349,0.0,1.0
2008-06-20,24.81,25.51,24.74,24.83,5597013,14.1753382789563,14.575287363812,14.1353433704707,14.1867653956664,9796019.66438744,0.0,1.0
2008-06-23,24.4,25.0,24.35,24.88,3984545,13.941082386398,14.2838958877028,13.9125145946226,14.2153331874419,6973841.43535786,0.0,1.0
2008-06-24,24.95,25.77,24.88,25.63,12332338,14.2553280959274,14.7238398810441,14.2153331874419,14.6438500640729,21584338.9243285,0.0,1.0
2008-06-25,25.0,25.32,24.7,24.77,9032987,14.2838958877028,14.4667297550654,14.1124891370504,14.152484045536,15809739.6379384,0.0,1.0
2008-06-26,24.23,24.86,24.18,24.81,3662338,13.8439518943616,14.2039060707317,13.8153841025862,14.1753382789563,6409907.40340131,0.0,1.0
2008-06-27,24.58,24.73,23.99,24.25,5238182,14.0439264367894,14.1296298121156,13.7068264938396,13.8553790110717,9167985.47325877,0.0,1.0
2008-06-30,24.4,24.73,24.38,24.56,2430779,13.941082386398,14.1296298121156,13.9296552696878,14.0324993200793,4254404.78408394,0.0,1.0
2008-07-01,24.46,24.62,23.86,24.06,5795065,13.9753637365284,14.0667806702097,13.6325502352236,13.7468214023252,10142654.7868307,0.0,1.0
2008-07-02,23.48,24.6,23.46,24.55,4677273,13.4154350177305,14.0553535534996,13.4040079010203,14.0267857617242,8186269.76276605,0.0,1.0
2008-07-03,23.85,24.21,23.59,24.06,2900519,13.6268366768685,13.8325247776514,13.4782841596364,13.7468214023252,5076554.43375412,0.0,1.0
2008-07-07,23.83,24.28,23.52,24.05,2144675,13.6154095601583,13.872519686137,13.4382892511508,13.7411078439701,3753659.04523006,0.0,1.0
2008-07-08,22.92,23.38,22.74,23.13,6747143,13.095475749846,13.3582994341797,12.9926316994545,13.2154604753027,11809003.39278,0.0,1.0
2008-07-09,22.64,23.49,22.64,23.44,4230000,12.9354961159037,13.4211485760856,12.9354961159037,13.3925807843102,7403442.36834163,0.0,1.0
2008-07-10,22.8,22.885,22.4,22.5,3473766,13.026913049585,13.0754782956032,12.7983707153817,12.8555062989325,6079864.39293253,0.0,1.0
2008-07-11,22.68,22.98,22.35,22.59,4634805,12.958350349324,13.1297570999764,12.7698029236063,12.9069283241283,8111941.30165524,0.0,1.0
2008-07-14,22.89,23.08,22.7,22.89,3338312,13.0783350747807,13.1868926835272,12.9697774660342,13.0783350747807,5842789.7162041,0.0,1.0
2008-07-15,23.6,24.4,22.92,23.52,6940519,13.4839977179915,13.941082386398,13.095475749846,13.4382892511508,12147454.4734941,0.0,1.0
2008-07-16,22.73,23.33,21.53,21.87,18959481,12.9869181410994,13.3297316424043,12.3012911384897,12.4955521225624,33183315.5832549,0.0,1.0
2008-07-17,23.3,23.4,22.45,22.8,8518312,13.312590967339,13.3697265508898,12.8269385071571,13.026913049585,14908943.7275539,0.0,1.0
2008-07-18,23.53,23.73,22.85,23.42,3182597,13.4440028095059,13.5582739766075,13.0554808413604,13.3811536676,5570253.77568723,0.0,1.0
2008-07-21,23.73,24.08,23.62,24.0,4243896,13.5582739766075,13.7582485190354,13.4954248347016,13.7125400521947,7427763.46412191,0.0,1.0
2008-07-22,23.2,23.51,22.86,22.99,4496623,13.2554553837882,13.4325756927957,13.0611943997155,13.1354706583315,7870092.0171772,0.0,1.0
2008-07-23,23.06,23.59,22.96,23.2,4277273,13.1754655668171,13.4782841596364,13.1183299832663,13.2554553837882,7486180.6499205,0.0,1.0
2008-07-24,22.32,22.82,22.165,22.79,4936494,12.7526622485411,13.0383401662951,12.6641020940373,13.0211994912299,8639964.26256838,0.0,1.0
2008-07-25,22.89,23.1,22.62,22.74,2810130,13.0783350747807,13.1983198002374,12.9240689991935,12.9926316994545,4918353.54670163,0.0,1.0
2008-07-28,22.49,23.1,22.43,23.08,2746883,12.8497927405775,13.1983198002374,12.815511390447,13.1868926835272,4807657.20640126,0.0,1.0
2008-07-29,23.12,23.16,22.64,22.72,3291948,13.2097469169476,13.2326011503679,12.9354961159037,12.9812045827443,5761642.38713415,0.0,1.0
2008-07-30,23.53,23.73,23.27,23.28,4021688,13.4440028095059,13.5582739766075,13.2954502922738,13.3011638506289,7038849.96015394,0.0,1.0
2008-07-31,22.79,23.44,22.73,23.02,5643506,13.0211994912299,13.3925807843102,12.9869181410994,13.1526113333968,9877392.77219627,0.0,1.0
2008-08-01,22.45,22.97,22.36,22.93,3379091,12.8269385071571,13.1240435416214,12.7755164819614,13.101189308201,5914162.05103593,0.0,1.0
2008-08-04,22.7,22.93,22.67,22.8,3233896,12.9697774660342,13.101189308201,12.9526367909689,13.026913049585,5660038.45418688,0.0,1.0
2008-08-05,24.07,24.11,23.41,23.53,3301299,13.7525349606803,13.7753891941006,13.3754401092449,13.4440028095059,5778008.7203697,0.0,1.0
2008-08-06,24.2,24.3,23.9,24.26,4546104,13.8268112192963,13.8839468028471,13.6554044686439,13.8610925694268,7956694.79065898,0.0,1.0
2008-08-07,24.18,24.59,24.06,24.21,1811688,13.8153841025862,14.0496399951445,13.7468214023252,13.8325247776514,3170857.61168229,0.0,1.0
2008-08-08,23.98,24.065,22.97,23.01,4155065,13.7011129354846,13.7496781815027,13.1240435416214,13.1468977750417,7272289.42416391,0.0,1.0
2008-08-11,24.49,24.7,24.2,24.23,3185714,13.9925044115937,14.1124891370504,13.8268112192963,13.8439518943616,5575709.22009908,0.0,1.0
2008-08-12,24.83,24.99,24.51,24.76,3360779,14.1867653956664,14.2781823293477,14.0039315283039,14.1467704871809,5882111.97144986,0.0,1.0
2008-08-13,25.2,25.31,24.88,24.97,2868571,14.3981670548044,14.4610161967103,14.2153331874419,14.2667552126376,5020638.31631116,0.0,1.0
2008-08-14,24.63,24.8,24.47,24.52,3960909,14.0724942285648,14.1696247206012,13.9810772948835,14.0096450866589,6932473.16967985,0.0,1.0
2008-08-15,24.65,24.76,24.39,24.6,1573506,14.083921345275,14.1467704871809,13.9353688280429,14.0553535534996,2753986.04899285,0.0,1.0
2008-08-18,24.03,24.41,23.71,24.21,1704026,13.72968072726,13.946795944753,13.5468468598974,13.8325247776514,2982425.12651435,0.0,1.0
2008-08-19,23.4,23.77,23.29,23.59,3207922,13.3697265508898,13.5811282100278,13.306877408984,13.4782841596364,5614578.16764428,0.0,1.0
2008-08-20,23.13,23.46,22.95,23.36,3056753,13.2154604753027,13.4040079010203,13.1126164249112,13.3468723174695,5349998.73989488,0.0,1.0
2008-08-21,23.64,23.77,23.23,23.33,3945325,13.5068519514118,13.5811282100278,13.2725960588535,13.3297316424043,6905197.69784337,0.0,1.0
2008-08-22,23.58,23.76,23.4195,23.52,1654156,13.4725706012813,13.5754146516728,13.3808679896823,13.4382892511508,2895141.51637034,0.0,1.0
2008-08-25,23.33,23.72,23.33,23.67,1828052,13.3297316424043,13.5525604182524,13.3297316424043,13.523992626477,3199498.2572888,0.0,1.0
2008-08-26,23.73,23.95,23.56,23.8,2026234,13.5582739766075,13.6839722604193,13.4611434845711,13.5982688850931,3546360.90869371,0.0,1.0
2008-08-27,24.21,24.24,23.64,23.76,3701558,13.8325247776514,13.8496654527167,13.5068519514118,13.5754146516728,6478551.14091583,0.0,1.0
2008-08-28,24.51,24.62,24.39,24.56,1812208,14.0039315283039,14.0667806702097,13.9353688280429,14.0324993200793,3171767.72752899,0.0,1.0
2008-08-29,23.65,24.15,23.61,24.09,2171429,13.5125655097669,13.7982434275209,13.4897112763465,13.7639620773904,3800484.50554271,0.0,1.0
2008-09-02,23.99,24.67,23.85,24.61,3280390,13.7068264938396,14.0953484619852,13.6268366768685,14.0610671118547,5741413.31221851,0.0,1.0
2008-09-03,23.09,23.75,23.0,23.6,3454026,13.1926062418823,13.5697010933177,13.1411842166866,13.4839977179915,6045314.99521363,0.0,1.0
2008-09-04,21.96,22.59,21.86,22.4,3309740,12.5469741477582,12.9069283241283,12.4898385642073,12.7983707153817,5792782.35087352,0.0,1.0
2008-09-05,21.89,22.01,21.27,21.3,5213377,12.5069792392726,12.5755419395336,12.1527386212576,12.1698792963228,9124571.19714842,0.0,1.0
2008-09-08,21.67,22.1,21.24,21.96,4357143,12.3812809554608,12.6269639647293,12.1355979461923,12.5469741477582,7625970.94352795,0.0,1.0
2008-09-09,20.95,21.54,20.86,21.37,4231948,11.969904753895,12.3070046968448,11.9184827286992,12.2098742048084,7406851.80232118,0.0,1.0
2008-09-10,21.11,21.33,20.82,21.04,6868701,12.0613216875763,12.1870199713881,11.8956284952789,12.0213267790907,12021756.9737282,0.0,1.0
2008-09-11,21.01,21.06,20.51,20.59,5577922,12.0041861040255,12.0327538958009,11.7185081862714,11.764216653112,9762606.16125408,0.0,1.0
2008-09-12,20.05,20.38,19.82,20.38,6969740,11.4556845019377,11.6442319276553,11.3242726597708,11.6442319276553,12198597.7334102,0.0,1.0
2008-09-15,19.74,20.3,19.68,19.81,6961558,11.2785641929302,11.5985234608147,11.2442828427997,11.3185591014157,12184277.410607,0.0,1.0
2008-09-16,20.59,20.7,19.79,19.79,6842468,11.764216653112,11.8270657950179,11.3071319847056,11.3071319847056,11975843.3794851,0.0,1.0
2008-09-17,19.16,19.64,18.72,19.44,7448571,10.9471778083354,11.2214286093793,10.6957812407119,11.1071574422777,13036658.6583927,0.0,1.0
2008-09-18,20.02,20.28,19.0,19.46,5278701,11.4385438268724,11.5870963441045,10.8557608746541,11.1185845589879,9238902.75016725,0.0,1.0
2008-09-19,21.06,21.69,20.85,21.06,5934286,12.0327538958009,12.392708072171,11.9127691703442,12.0327538958009,10386322.5527793,0.0,1.0
2008-09-22,19.86,20.8,19.85,20.69,5416494,11.3471268931911,11.8842013785688,11.341413334836,11.8213522366629,9480071.19798307,0.0,1.0
2008-09-23,19.02,20.01,18.98,20.01,4508442,10.8671879913643,11.4328302685173,10.844333757944,11.4328302685173,7890777.90023899,0.0,1.0
2008-09-24,18.77,19.175,18.67,19.17,6348312,10.7243490324873,10.9557481458681,10.6672134489365,10.9528913666905,11110960.2903668,0.0,1.0
2008-09-25,18.81,19.22,18.74,19.19,5145844,10.7472032659076,10.9814591584659,10.707208357422,10.9643184834007,9006373.40200393,0.0,1.0
2008-09-26,18.65,18.82,18.31,18.34,9288182,10.6557863322263,10.7529168242627,10.4615253481535,10.4786660232188,16256387.7408199,0.0,1.0
2008-09-29,16.29,17.75,16.13,17.68,8622338,9.30738656042716,10.141566080269,9.21596962674586,10.1015711717834,15091012.4026861,0.0,1.0
2008-09-30,17.61,17.75,17.26,17.62,5452857,10.0615762632979,10.141566080269,9.86160172087003,10.067289821653,9543714.54900902,0.0,1.0
2008-10-01,17.85,17.96,17.4,17.71,3215195,10.1987016638198,10.2615508057257,9.94159153784117,10.1187118468487,5627307.53793859,0.0,1.0
2008-10-02,17.0,17.96,17.0,17.95,5228442,9.71304920363792,10.2615508057257,9.71304920363792,10.2558372473706,9150938.30336097,0.0,1.0
2008-10-03,16.77,17.66,16.76,17.09,4589221,9.58163736147105,10.0901440550733,9.57592380311598,9.76447122883365,8032159.14635537,0.0,1.0
2008-10-06,16.08,16.87,15.33,16.8,6630000,9.18740183497046,9.63877294502187,8.75888495833937,9.5987780365363,11603977.0454149,0.0,1.0
2008-10-07,15.21,16.84,15.21,16.79,4206234,8.6903222580784,9.62163226995662,8.6903222580784,9.59306447818122,7361846.57370192,0.0,1.0
2008-10-08,15.55,16.5,15.12,15.84,9231818,8.88458324215116,9.42737128588386,8.63890023288267,9.05027643444851,16157738.1839288,0.0,1.0
2008-10-09,14.66,16.1,14.5,16.06,4541948,8.37607654854894,9.19882895168062,8.28465961486764,9.17597471826029,7949420.86477649,0.0,1.0
2008-10-10,14.78,15.48,13.91,14.69,6731688,8.44463924880991,8.84458833366559,7.94755967191785,8.39321722361418,11781953.6996825,0.0,1.0
2008-10-13,16.13,16.17,15.08,15.69,3496364,9.21596962674586,9.23882386016619,8.61604599946235,8.96457305912229,6119415.92736275,0.0,1.0
2008-10-14,14.63,15.66,14.31,15.52,6414416,8.35893587348369,8.94743238405705,8.1761020061211,8.86744256708591,11226657.0171557,0.0,1.0
2008-10-15,14.84,15.71,14.21,14.21,14108701,8.4789205989404,8.97600017583246,8.11896642257029,8.11896642257029,24693369.9162326,0.0,1.0
2008-10-16,15.68,15.77,14.22,15.04,7165195,8.95885950076721,9.01028152596294,8.12467998092537,8.59319176604202,12540687.5272883,0.0,1.0
2008-10-17,15.32,16.45,14.66,14.99,5924286,8.75317139998429,9.39880349410846,8.37607654854894,8.56462397426662,10368820.3249582,0.0,1.0
2008-10-20,17.05,17.25,15.77,15.83,10152987,9.74161699541333,9.85588816251495,9.01028152596294,9.04456287609343,17769989.1539059,0.0,1.0
2008-10-21,15.82,16.73,15.8,16.22,4463896,9.03884931773835,9.55878312805073,9.02742220102819,9.26739165194159,7812812.47618694,0.0,1.0
2008-10-22,14.58,15.61,14.3,15.34,4160519,8.33036808170829,8.91886459228164,8.17038844776602,8.76459851669445,7281835.13921758,0.0,1.0
2008-10-23,15.26,15.46,14.46,15.16,7480519,8.7188900498538,8.83316121695543,8.26180538144732,8.66175446630299,13092574.7758356,0.0,1.0
2008-10-24,15.67,16.1,14.14,14.2,6133117,8.95314594241213,9.19882895168062,8.07897151408472,8.11325286421521,10734321.0987698,0.0,1.0
2008-10-27,15.67,16.49,15.54,16.29,5693636,8.95314594241213,9.42165772752878,8.87886968379608,9.30738656042716,9965131.44026365,0.0,1.0
2008-10-28,16.9,16.92,15.3,15.9,4608571,9.65591362008711,9.66734073679727,8.74174428327413,9.084557784579,8066025.95718926,0.0,1.0
2008-10-29,16.6,17.09,16.29,16.49,6113636,9.48450686943468,9.76447122883365,9.30738656042716,9.42165772752878,10700225.0087515,0.0,1.0
2008-10-30,17.02,17.16,16.37,16.85,2983896,9.72447632034808,9.80446613731922,9.35309502726781,9.62734582831171,5222482.75865843,0.0,1.0
2008-10-31,17.55,17.91,16.46,16.54,4270000,10.0272949131674,10.2329830139503,9.40451705246354,9.45022551930419,7473451.27962618,0.0,1.0
2008-11-03,17.7,17.78,17.22,17.39,6064935,10.1129982884936,10.1587067553343,9.83874748744971,9.93587797948609,10614987.4090397,0.0,1.0
2008-11-04,18.84,19.07,18.03,18.18,5254545,10.7643439409729,10.8957557831397,10.3015457142113,10.3872490895375,9196624.36864244,0.0,1.0
2008-11-05,17.35,18.47,17.3,18.07,4503377,9.91302374606576,10.5529422818348,9.88445595429036,10.3243999476316,7881913.02184758,0.0,1.0
2008-11-06,15.73,17.11,15.67,16.94,5470130,8.98742729254262,9.77589834554381,8.95314594241213,9.67876785350744,9573946.1471245,0.0,1.0
2008-11-07,16.57,16.91,16.13,16.4,5391039,9.46736619436943,9.66162717844219,9.21596962674586,9.37023570233305,9435519.27706434,0.0,1.0
2008-11-10,16.41,17.46,16.2397,17.45,3830390,9.37594926068813,9.97587288797165,9.2786473619011,9.97015932961657,6704035.84238112,0.0,1.0
2008-11-11,15.65,16.27,15.53,16.23,3967143,8.94171882570197,9.295959443717,8.87315612544099,9.27310521029668,6943384.05850353,0.0,1.0
2008-11-12,14.71,15.28,14.64,14.87,4302078,8.40464434032434,8.73031716656397,8.36464943183877,8.49606127400564,7529594.92603084,0.0,1.0
2008-11-13,15.97,15.98,14.01,14.58,5055065,9.12455269306457,9.13026625141965,8.00469525546866,8.33036808170829,8847489.92806641,0.0,1.0
2008-11-14,15.07,15.73,14.84,14.91,3033377,8.61033244110726,8.98742729254262,8.4789205989404,8.51891550742597,5309085.5321402,0.0,1.0
2008-11-17,14.49,15.06,14.46,14.92,1982727,8.27894605651256,8.60461888275218,8.26180538144732,8.52462906578105,3470213.96611227,0.0,1.0
2008-11-18,14.55,14.84,14.07,14.45,3371688,8.31322740664305,8.4789205989404,8.03897660559915,8.25609182309223,5901205.15177992,0.0,1.0
2008-11-19,13.26,14.4,13.26,14.19,3824286,7.57617837883758,8.22752403131683,7.57617837883758,8.10753930586012,6693352.48251909,0.0,1.0
2008-11-20,12.66,13.87,12.64,13.18,4544545,7.23336487753271,7.92470543849753,7.22193776082255,7.53046991199693,7953966.19334164,0.0,1.0
2008-11-21,13.78,13.82,12.93,13.8,5477922,7.8732834133018,7.89613764672212,7.3876309531199,7.88471053001196,9587583.88304273,0.0,1.0
2008-11-24,15.0,15.25,14.12,14.35,2900909,8.5703375326217,8.71317649149872,8.06754439737456,8.19895623954142,5077237.02063914,0.0,1.0
2008-11-25,14.89,15.23,14.52,15.23,3298052,8.5074883907158,8.70174937478856,8.2960867315778,8.70174937478856,5772325.74699619,0.0,1.0
2008-11-26,15.68,15.7,14.65,14.74,2861818,8.95885950076721,8.97028661747737,8.37036299019386,8.42178501538959,5008819.06186353,0.0,1.0
2008-11-28,15.33,15.33,14.97,15.0,795065,8.75888495833937,8.75888495833937,8.55319685755645,8.5703375326217,1391540.87626136,0.0,1.0
2008-12-01,13.75,14.44,13.75,14.34,3197273,7.85614273823655,8.25037826473715,7.85614273823655,8.19324268118634,5595940.04523754,0.0,1.0
2008-12-02,14.18,14.39,13.71,13.91,3758701,8.10182574750504,8.22181047296175,7.83328850481623,7.94755967191785,6578564.12135416,0.0,1.0
2008-12-03,14.43,14.51,13.65,13.65,3781948,8.24466470638207,8.29037317322272,7.79900715468574,7.79900715468574,6619251.55036996,0.0,1.0
2008-12-04,14.06,14.47,13.86,14.07,4047013,8.03326304724407,8.2675189398024,7.91899188014245,8.03897660559915,7083174.35211097,0.0,1.0
2008-12-05,14.17,14.25,13.56,13.89,5699221,8.09611218914996,8.14182065599061,7.74758512949001,7.93613255520769,9974906.43450175,0.0,1.0
2008-12-08,14.46,14.6,13.99,14.04,4420260,8.26180538144732,8.34179519841845,7.9932681387585,8.02183593053391,7736439.75486662,0.0,1.0
2008-12-09,14.78,15.16,14.09,14.19,4542078,8.44463924880991,8.66175446630299,8.05040372230931,8.10753930586012,7949648.39373817,0.0,1.0
2008-12-10,16.06,16.35,15.32,15.55,5456883,9.17597471826029,9.34166791055765,8.75317139998429,8.88458324215116,9550760.94592985,0.0,1.0
2008-12-11,15.88,16.58,15.63,16.2,2791429,9.07313066786883,9.47307975272451,8.93029170899181,9.25596453523143,4885622.63045332,0.0,1.0
2008-12-12,16.44,16.53,15.74,15.74,3777143,9.39308993575338,9.44451196094911,8.9931408508977,8.9931408508977,6610841.7299019,0.0,1.0
2008-12-15,16.8,16.93,16.36,16.9,4155065,9.5987780365363,9.67305429515235,9.34738146891273,9.65591362008711,7272289.42416393,0.0,1.0
2008-12-16,17.41,17.46,16.54,16.75,4859870,9.94730509619625,9.97587288797165,9.45022551930419,9.57021024476089,8505855.1921117,0.0,1.0
2008-12-17,17.34,17.67,16.8497,16.85,4823247,9.90731018771068,10.0958576134284,9.62717442156105,9.62734582831171,8441756.78316234,0.0,1.0
2008-12-18,17.12,17.99,16.8,17.67,7481558,9.7816119038989,10.278691480791,9.5987780365363,10.0958576134284,13094393.2573062,0.0,1.0
2008-12-19,17.42,17.6,17.2,17.49,3191299,9.95301865455133,10.0558627049428,9.82732037073954,9.9930135630369,5585484.21433719,0.0,1.0
2008-12-22,17.2,17.61,16.88,17.61,2927143,9.82732037073954,10.0615762632979,9.64448650337695,10.0615762632979,5123152.36510512,0.0,1.0
2008-12-23,17.35,17.72,17.25,17.64,2730260,9.91302374606576,10.1244254052038,9.85588816251495,10.0787169383631,4778563.2530942,0.0,1.0
2008-12-24,17.39,17.54,17.27,17.27,787532,9.93587797948609,10.0215813548123,9.86731527922511,9.86731527922511,1378356.44804369,0.0,1.0
2008-12-26,17.47,17.56,17.34,17.34,633766,9.98158644632673,10.0330084715225,9.90731018771068,9.90731018771068,1109231.69172917,0.0,1.0
2008-12-29,17.18,17.51,17.03,17.45,2062078,9.81589325402938,10.0044406797471,9.73018987870317,9.97015932961657,3609095.89409579,0.0,1.0
2008-12-30,17.9,17.98,17.385,17.59,1475455,10.2272694555952,10.2729779224359,9.93302120030855,10.0501491465877,2582374.95498381,0.0,1.0
2008-12-31,18.07,18.14,17.77,17.82,1857532,10.3243999476316,10.3643948561172,10.1529931969792,10.1815609887546,3251094.82490553,0.0,1.0
2009-01-02,18.2,18.28,17.51,17.7,3408442,10.3986762062477,10.4443846730883,10.0044406797471,10.1129982884936,5965532.83991371,0.0,1.0
2009-01-05,18.12,18.27,17.77,17.8,2190130,10.352967739407,10.4386711147332,10.1529931969792,10.1701338720444,3833215.42179104,0.0,1.0
2009-01-06,18.55,18.73,18.17,18.28,3537532,10.5986507486755,10.701494799067,10.3815355311824,10.4443846730883,6191469.09885682,0.0,1.0
2009-01-07,17.73,18.06,17.5,17.86,3286364,10.1301389635588,10.3186863892765,9.99872712139198,10.2044152221749,5751869.14311887,0.0,1.0
2009-01-08,17.87,17.87,17.35,17.79,2827922,10.21012878053,10.21012878053,9.91302374606576,10.1644203136893,4949493.51044099,0.0,1.0
2009-01-09,16.88,17.42,16.82,17.38,2423896,9.64448650337695,9.95301865455133,9.61020515324646,9.930164421131,4242358.00067466,0.0,1.0
2009-01-12,16.25,16.52,16.1,16.4,2610779,9.28453232700684,9.43879840259403,9.19882895168062,9.37023570233305,4569444.88486445,0.0,1.0
2009-01-13,16.38,16.64,16.07,16.1,3569610,9.35880858562289,9.507361102855,9.18168827661538,9.19882895168062,6247612.74526147,0.0,1.0
2009-01-14,15.57,15.97,15.4375,15.9,5001429,8.89601035886132,9.12455269306457,8.82030571065649,9.084557784579,8753614.97892495,0.0,1.0
2009-01-15,16.54,16.74,15.92,16.15,6613247,9.45022551930419,9.56449668640581,9.09598490128916,9.22739674345602,11574655.5631462,0.0,1.0
2009-01-16,16.71,16.99,16.19,16.99,3847792,9.54735601134057,9.70733564528284,9.25025097687635,9.70733564528284,6734493.21923546,0.0,1.0
2009-01-20,15.95,16.63,15.9,16.51,2931039,9.1131255763544,9.50164754449992,9.084557784579,9.43308484423895,5129971.23306424,0.0,1.0
2009-01-21,16.56,16.63,15.92,16.48,3627273,9.46165263601435,9.50164754449992,9.09598490128916,9.4159441691737,6348535.8415465,0.0,1.0
2009-01-22,15.93,16.2,15.62,15.73,2716883,9.10169845964424,9.25596453523143,8.92457815063672,8.98742729254262,4755150.52293786,0.0,1.0
2009-01-23,16.22,16.36,15.14,15.15,4033117,9.26739165194159,9.34738146891273,8.65032734959283,8.65604090794791,7058853.25633072,0.0,1.0
2009-01-26,16.26,16.7,16.11,16.19,2699351,9.29024588536192,9.54164245298549,9.2045425100357,9.25025097687635,4724465.61712184,0.0,1.0
2009-01-27,17.02,17.07,16.53,16.58,2599870,9.72447632034808,9.75304411212349,9.44451196094911,9.47307975272451,4550351.70453437,0.0,1.0
2009-01-28,17.95,18.27,17.71,18.26,4897532,10.2558372473706,10.4386711147332,10.1187118468487,10.4329575563781,8571772.08253169,0.0,1.0
2009-01-29,16.67,17.24,16.52,17.24,3526753,9.52450177792024,9.85017460415987,9.43879840259403,9.85017460415987,6172603.44748842,0.0,1.0
2009-01-30,16.54,17.0,16.41,16.87,2100000,9.45022551930419,9.71304920363792,9.37594926068813,9.63877294502187,3675467.84243911,0.0,1.0
2009-02-02,16.69,16.88,16.36,16.39,3231948,9.53592889463041,9.64448650337695,9.34738146891273,9.36452214397797,5656629.02020733,0.0,1.0
2009-02-03,17.21,17.3,16.43,16.75,4238182,9.83303392909463,9.88445595429036,9.3873763773983,9.57021024476089,7417762.69114489,0.0,1.0
2009-02-04,17.03,17.5009,16.81,16.82,3682338,9.73018987870317,9.99924134164394,9.60449159489138,9.61020515324646,6444911.85904359,0.0,1.0
2009-02-05,17.37,17.57,16.76,17.08,4480649,9.92445086277592,10.0387220298775,9.57592380311598,9.75875767047857,7842133.9584557,0.0,1.0
2009-02-06,18.3,18.46,17.78,17.86,3819351,10.4558117897985,10.5472287234798,10.1587067553343,10.2044152221749,6684715.13308934,0.0,1.0
2009-02-09,18.58,18.65,18.25,18.58,4492468,10.6157914237407,10.6557863322263,10.4272439980231,10.6157914237407,7862819.84151753,0.0,1.0
2009-02-10,17.4,18.2,17.19,17.92,4798961,9.94159153784117,10.3986762062477,9.82160681238446,10.2386965723054,8399250.87267592,0.0,1.0
2009-02-11,17.22,17.66,17.0,17.41,3136753,9.83874748744971,10.0901440550733,9.71304920363792,9.94730509619625,5490016.562464,0.0,1.0
2009-02-12,17.22,17.27,16.62,16.94,3299481,9.83874748744971,9.86731527922511,9.49593398614484,9.67876785350744,5774826.81535183,0.0,1.0
2009-02-13,17.74,18.13,17.59,17.77,4039610,10.1358525219139,10.3586812977621,10.0501491465877,10.1529931969792,7070217.452855,0.0,1.0
2009-02-17,16.32,16.88,16.23,16.85,4142078,9.32452723549241,9.64448650337695,9.27310521029668,9.62734582831171,7249559.28089262,0.0,1.0
2009-02-18,16.11,16.4,15.92,16.4,2519221,9.2045425100357,9.37023570233305,9.09598490128916,9.37023570233305,4409197.98737967,0.0,1.0
2009-02-19,15.68,16.19,15.55,16.12,4097013,8.95885950076721,9.25025097687635,8.88458324215116,9.21025606839078,7170685.49121667,0.0,1.0
2009-02-20,15.48,15.71,15.16,15.2,4627662,8.84458833366559,8.97600017583246,8.66175446630299,8.68460869972332,8099439.4603226,0.0,1.0
2009-02-23,14.72,15.35,14.66,15.3,2931299,8.41035789867942,8.77031207504954,8.37607654854894,8.74174428327413,5130426.29098759,0.0,1.0
2009-02-24,15.38,15.47,14.77,14.9,2698571,8.78745275011478,8.83887477531051,8.43892569045483,8.51320194907088,4723100.44335179,0.0,1.0
2009-02-25,15.56,15.92,14.97,15.26,4659740,8.89029680050624,9.09598490128916,8.55319685755645,8.7188900498538,8155583.10672725,0.0,1.0
2009-02-26,15.42,16.12,15.33,15.83,4547922,8.8103069835351,9.21025606839078,8.75888495833937,9.04456287609343,7959876.69567684,0.0,1.0
2009-02-27,15.13,15.51,15.0,15.09,4438182,8.64461379123775,8.86172900873083,8.5703375326217,8.62175955781743,7767807.24756767,0.0,1.0
2009-03-02,14.28,14.88,14.21,14.7,4864286,8.15896133105585,8.50177483236072,8.11896642257029,8.39893078196926,8513584.17591752,0.0,1.0
2009-03-03,14.31,14.57,14.03,14.53,3469740,8.1761020061211,8.32465452335321,8.01612237217883,8.30180028993288,6072817.99601175,0.0,1.0
2009-03-04,15.61,15.82,14.77,14.77,7174675,8.91886459228164,9.03884931773835,8.43892569045483,8.43892569045483,12557279.6392628,0.0,1.0
2009-03-05,14.67,15.25,14.54,14.96,6147273,8.38179010690402,8.71317649149872,8.30751384828796,8.54748329920137,10759097.2524734,0.0,1.0
2009-03-06,14.63,15.26,14.29,14.98,3940260,8.35893587348369,8.7188900498538,8.16467488941093,8.55891041591153,6896332.81945197,0.0,1.0
2009-03-09,14.33,14.89,14.3,14.5,2587273,8.18752912283126,8.5074883907158,8.17038844776602,8.28465961486764,4528304.14814808,0.0,1.0
2009-03-10,15.73,16.0,15.12,15.29,4978701,8.98742729254262,9.14169336812981,8.63890023288267,8.73603072491905,8713835.91553307,0.0,1.0
2009-03-11,16.35,16.88,15.97,16.7,8567792,9.34166791055765,9.64448650337695,9.12455269306457,9.54164245298549,14995544.7508129,0.0,1.0
2009-03-12,16.37,16.41,15.89,16.06,8543377,9.35309502726781,9.37594926068813,9.07884422622392,9.17597471826029,14952813.0615876,0.0,1.0
2009-03-13,16.69,16.75,16.2698,16.34,3671688,9.53592889463041,9.57021024476089,9.2958451725499,9.33595435220257,6426271.98641408,0.0,1.0
2009-03-16,16.56,17.3,16.41,17.26,5811948,9.46165263601435,9.88445595429036,9.37594926068813,9.86160172087003,10172203.7980611,0.0,1.0
2009-03-17,17.2,17.21,16.19,16.39,3694286,9.82732037073954,9.83303392909463,9.25025097687635,9.36452214397797,6465823.52084429,0.0,1.0
2009-03-18,17.83,17.94,16.84,16.95,4348312,10.1872745471097,10.2501236890155,9.62163226995662,9.68448141186252,7610514.72613906,0.0,1.0
2009-03-19,17.79,18.38,17.7,18.36,6678182,10.1644203136893,10.5015202566391,10.1129982884936,10.490093139929,11688306.2795028,0.0,1.0
2009-03-20,16.9,17.86,16.72,17.79,6220130,9.65591362008711,10.2044152221749,9.55306956969565,10.1644203136893,10886613.2337099,0.0,1.0
2009-03-23,17.95,17.95,17.17,17.28,3031169,10.2558372473706,10.2558372473706,9.8101796956743,9.87302883758019,5305221.04023731,0.0,1.0
2009-03-24,17.07,17.7,17.06,17.34,3703377,9.75304411212349,10.1129982884936,9.74733055376841,9.90731018771068,6481734.79615649,0.0,1.0
2009-03-25,17.44,17.97,16.93,17.93,7222987,9.96444577126149,10.2672643640808,9.67305429515235,10.2444101306605,12641836.4023123,0.0,1.0
2009-03-26,18.21,18.28,17.54,17.55,5483506,10.4043897646027,10.4443846730883,10.0215813548123,10.0272949131674,9597357.12705809,0.0,1.0
2009-03-27,17.44,17.54,17.2,17.36,3382857,9.96444577126149,10.0215813548123,9.82732037073954,9.91873730442084,5920753.39003336,0.0,1.0
2009-03-30,17.07,17.21,16.86,17.11,6100260,9.88083927185159,9.96187720378242,9.75928237395535,9.90399296668897,10538724.0228316,0.22367,1.0
2009-03-31,17.51,17.82,17.41,17.47,4608442,10.1355299150628,10.3149710500524,10.0776456779693,10.1123762202254,7961480.07023075,0.0,1.0
2009-04-01,17.77,17.91,17.12,17.17,5557013,10.2860289315057,10.3670668634366,9.90978139039831,9.93872350894504,9600218.08878433,0.0,1.0
2009-04-02,18.4,18.64,17.79,18.04,3476364,10.6506996251944,10.7896217942187,10.2976057789244,10.442316371658,6005717.92004063,0.0,1.0
2009-04-03,18.98,19.02,18.14,18.24,4798182,10.9864282003364,11.0095818951738,10.5002006087515,10.5580848458449,8289272.24566138,0.0,1.0
2009-04-06,19.01,19.09,18.51,19.09,6703377,11.0037934714645,11.0501008611392,10.7143722859972,11.0501008611392,11580660.533157,0.0,1.0
2009-04-07,18.04,18.5,17.96,18.26,2978571,10.442316371658,10.7085838622879,10.3960089819833,10.5696616932636,5145737.68190365,0.0,1.0
2009-04-08,18.42,18.59,18.15,18.45,3191688,10.6622764726131,10.760679675672,10.5059890324608,10.6796417437412,5513915.63621606,0.0,1.0
2009-04-09,19.17,19.43,18.55,18.56,4521688,11.096408250814,11.246907267257,10.7375259808346,10.743314404544,7811605.07082473,0.0,1.0
2009-04-13,19.43,19.54,18.83,19.1,3441429,11.246907267257,11.3105799280598,10.8996018446963,11.0558892848486,5945364.70169618,0.0,1.0
2009-04-14,19.59,19.71,19.19,19.21,6141818,11.3395220466065,11.4089831311186,11.1079850982327,11.1195619456514,10610519.0435259,0.0,1.0
2009-04-15,19.59,19.99,18.99,19.41,5794156,11.3395220466065,11.5710589949803,10.9922166240458,11.2353304198383,10009903.0253192,0.0,1.0
2009-04-16,20.05,20.17,19.18,19.18,7689091,11.6057895372363,11.6752506217485,11.1021966745233,11.1021966745233,13283566.2800337,0.0,1.0
2009-04-17,20.69,20.91,20.12,20.23,7141299,11.9762486546344,12.10359397624,11.6463085032018,11.7099811640045,12337208.4674298,0.0,1.0
2009-04-20,19.2,19.78,19.14,19.74,4672987,11.113773521942,11.449502097084,11.079042979686,11.4263484022467,8072987.11125096,0.0,1.0
2009-04-21,19.5,19.55,19.0,19.05,4329221,11.2874262332224,11.3163683517691,10.9980050477551,11.0269471663019,7479101.76826018,0.0,1.0
2009-04-22,20.02,20.32,19.11,19.13,7865065,11.5884242661083,11.7620769773887,11.0616777085579,11.0732545559766,13587576.506023,0.0,1.0
2009-04-23,20.37,20.42,19.82,20.29,4697273,11.7910190959354,11.8199612144821,11.4726557919214,11.7447117062606,8114943.26584409,0.0,1.0
2009-04-24,20.1,20.31,19.97,20.08,2994805,11.6347316557831,11.7562885536793,11.5594821475616,11.6231548083644,5173783.31369418,0.0,1.0
2009-04-27,19.48,19.84,19.35,19.63,3668052,11.2758493858037,11.4842326393401,11.2005998775822,11.3626757414439,6336875.43307914,0.0,1.0
2009-04-28,19.31,19.5,19.09,19.14,2328312,11.1774461827448,11.2874262332224,11.0501008611392,11.079042979686,4022359.31043055,0.0,1.0
2009-04-29,19.71,20.1,19.61,19.67,1703117,11.4089831311186,11.6347316557831,11.3510988940252,11.3858294362812,2942281.15549057,0.0,1.0
2009-04-30,21.15,21.45,20.31,20.41,7549740,12.2425161452643,12.4161688565446,11.7562885536793,11.8141727907728,13042825.437626,0.0,1.0
2009-05-01,21.18,21.5,20.73,21.11,3119481,12.2598814163923,12.4451109750913,11.9994023494718,12.2193624504269,5389171.83094928,0.0,1.0
2009-05-04,22.12,22.17,21.32,21.32,4850390,12.8039932450707,12.8329353636174,12.3409193483231,12.3409193483231,8379466.05769297,0.0,1.0
2009-05-05,21.49,21.95,21.09,21.9,3290649,12.439322551382,12.7055900420119,12.2077856030082,12.6766479234651,5684879.27842529,0.0,1.0
2009-05-06,21.12,21.42,20.74,21.17,3262857,12.2251508741362,12.3988035854166,12.0051907731811,12.254092992683,5636866.2071722,0.0,1.0
2009-05-07,19.84,20.88,19.51,20.83,5585714,11.4842326393401,12.086228705112,11.2932146569317,12.0572865865652,9649801.53574875,0.0,1.0
2009-05-08,19.74,20.05,19.11,19.91,4267922,11.4263484022467,11.6057895372363,11.0616777085579,11.5247516053055,7373202.47152928,0.0,1.0
2009-05-11,19.17,19.4,18.85,19.02,2716234,11.096408250814,11.2295419961289,10.911178692115,11.0095818951738,4692527.9426503,0.0,1.0
2009-05-12,19.13,19.53,18.7201,19.43,2353766,11.0732545559766,11.3047915043504,10.8359870681306,11.246907267257,4066333.28551967,0.0,1.0
2009-05-13,18.47,18.95,18.32,18.91,3645714,10.6912185911599,10.9690629292084,10.6043922355197,10.945909234371,6298284.61609395,0.0,1.0
2009-05-14,19.12,19.27,18.8601,19.06,2511429,11.0674661322673,11.1542924879074,10.9170250000614,11.0327355900112,4338709.68351117,0.0,1.0
2009-05-15,19.16,19.6,19.12,19.23,2546104,11.0906198271047,11.3453104703158,11.0674661322673,11.1311387930701,4398613.72948488,0.0,1.0
2009-05-18,19.98,20.16,19.24,19.24,4391948,11.5652705712709,11.6694621980391,11.1369272167794,11.1369272167794,7587468.05785773,0.0,1.0
2009-05-19,20.33,20.67,20.07,20.15,3769481,11.767865401098,11.9646718072157,11.617366384655,11.6636737743298,6512102.75763774,0.0,1.0
2009-05-20,20.29,21.04,20.19,20.68,2477662,11.7447117062606,12.1788434844615,11.6868274691672,11.9704602309251,4280374.28566274,0.0,1.0
2009-05-21,19.87,20.26,19.69,20.06,3376234,11.5015979104681,11.7273464351326,11.3974062836999,11.6115779609457,5832734.72974936,0.0,1.0
2009-05-22,19.82,20.09,19.54,20.01,2563377,11.4726557919214,11.6289432320737,11.3105799280598,11.582635842399,4428454.32317212,0.0,1.0
2009-05-26,20.46,20.53,19.74,19.77,3127792,11.8431149093195,11.8836338752849,11.4263484022467,11.4437136733747,5403529.79853652,0.0,1.0
2009-05-27,20.14,20.55,20.03,20.34,3019740,11.6578853506204,11.8952107227036,11.5942126898177,11.7736538248073,5216860.67162802,0.0,1.0
2009-05-28,20.21,20.4,19.6,20.24,3785195,11.6984043165859,11.8083843670634,11.3453104703158,11.7157695877139,6539250.04468692,0.0,1.0
2009-05-29,20.7,20.7599,20.34,20.54,2084935,11.9820370783438,12.0167097363627,11.7736538248073,11.8894222989942,3601904.60251567,0.0,1.0
2009-06-01,21.84,22.0,21.01,21.04,4614545,12.6419173812091,12.7345321605586,12.1614782133334,12.1788434844615,7972023.52783934,0.0,1.0
2009-06-02,21.76,22.21,21.69,22.13,4537143,12.5956099915343,12.8560890584548,12.5550910255689,12.8097816687801,7838304.9130893,0.0,1.0
2009-06-03,20.98,21.31,20.75,21.26,2658831,12.1441129422054,12.3351309246138,12.0109791968905,12.3061888060671,4593359.32113538,0.0,1.0
2009-06-04,21.24,21.34,20.85,21.17,3682078,12.2946119586484,12.3524961957418,12.0688634339839,12.254092992683,6361106.55489103,0.0,1.0
2009-06-05,20.52,21.21,20.43,21.09,4200649,11.8778454515755,12.2772466875203,11.8257496381914,12.2077856030082,7256982.57578917,0.0,1.0
2009-06-08,20.47,20.59,20.07,20.15,1929870,11.8489033330288,11.918364417541,11.617366384655,11.6636737743298,3334016.47305886,0.0,1.0
2009-06-09,20.9,21.02,20.54,20.54,3105325,12.0978055525306,12.1672666370428,11.8894222989942,11.8894222989942,5364716.12295207,0.0,1.0
2009-06-10,21.37,21.53,21.02,21.34,5257922,12.3698614668699,12.4624762462194,12.1672666370428,12.3524961957418,9083512.65217785,0.0,1.0
2009-06-11,21.23,21.5,21.17,21.17,2447403,12.288823534939,12.4451109750913,12.254092992683,12.254092992683,4228099.25964633,0.0,1.0
2009-06-12,21.28,21.33,20.86,21.27,2547273,12.3177656534858,12.3467077720325,12.0746518576933,12.3119772297764,4400633.27756688,0.0,1.0
2009-06-15,20.81,20.94,20.42,20.79,3575584,12.0457097391465,12.120959247368,11.8199612144821,12.0341328917279,6177129.00703452,0.0,1.0
2009-06-16,20.68,21.06,20.57,20.9,3251299,11.9704602309251,12.1904203318802,11.9067875701223,12.0978055525306,5616898.7677096,0.0,1.0
2009-06-17,20.63,20.75,20.01,20.36,3222727,11.9415181123783,12.0109791968905,11.582635842399,11.785230672226,5567538.1793445,0.0,1.0
2009-06-18,20.33,20.56,20.21,20.34,2618701,11.767865401098,11.9009991464129,11.6984043165859,11.7736538248073,4524031.29330767,0.0,1.0
2009-06-19,20.68,20.84,20.39,20.42,2066494,11.9704602309251,12.0630750102746,11.8025959433541,11.8199612144821,3570046.18833251,0.0,1.0
2009-06-22,20.1,20.66,20.05,20.37,2076494,11.6347316557831,11.9588833835064,11.6057895372363,11.7910190959354,3587322.0487431,0.0,1.0
2009-06-23,20.05,20.35,19.66,20.35,6282468,11.6057895372363,11.7794422485167,11.3800410125719,11.7794422485167,10853504.0202009,0.0,1.0
2009-06-24,20.62,20.9,20.4,20.44,1591558,11.935729688669,12.0978055525306,11.8083843670634,11.8315380619008,2749553.38433604,0.0,1.0
2009-06-25,21.08,21.22,20.23,20.26,2207662,12.2019971792989,12.2830351112297,11.7099811640045,11.7273464351326,3813926.05457674,0.0,1.0
2009-06-26,21.38,21.5225,21.23,21.43,2314026,12.3756498905792,12.4581349284374,12.288823534939,12.4045920091259,3997679.01624797,0.0,1.0
2009-06-29,21.49,21.54,21.23,21.42,1291039,12.439322551382,12.4682646699287,12.288823534939,12.3988035854166,2230380.95486298,0.0,1.0
2009-06-30,21.65,21.88,21.37,21.78,1682987,12.5319373307315,12.6650710760464,12.3698614668699,12.607186838953,2907504.84848404,0.0,1.0
2009-07-01,22.27,22.65,22.22,22.37,2831688,12.8908196007109,13.110779701666,12.8618774821642,12.9487038378043,4891984.66143474,0.0,1.0
2009-07-02,22.07,22.1,21.75,22.02,3845714,12.775051126524,12.792416397652,12.589821567825,12.7461090079773,6643801.8243058,0.0,1.0
2009-07-06,21.84,22.02,21.4,21.76,3108701,12.6419173812091,12.7461090079773,12.3872267379979,12.5956099915343,5370548.45342665,0.0,1.0
2009-07-07,21.5,22.05,21.44,21.96,3224026,12.4451109750913,12.7634742791053,12.4103804328353,12.7113784657212,5569782.31361183,0.0,1.0
2009-07-08,21.21,21.35,20.89,21.28,3121039,12.2772466875203,12.3582846194512,12.0920171288213,12.3177656534858,5391863.41000127,0.0,1.0
2009-07-09,21.67,21.8001,21.33,21.6,2145325,12.5435141781502,12.6188215706088,12.3467077720325,12.5029952121848,3706233.52353525,0.0,1.0
2009-07-10,21.24,21.44,20.93,20.99,3287013,12.2946119586484,12.4103804328353,12.1151708236587,12.1499013659148,5678597.77557999,0.0,1.0
2009-07-13,21.99,22.01,21.35,21.65,2493636,12.7287437368492,12.7403205842679,12.3582846194512,12.5319373307315,4307970.74508262,0.0,1.0
2009-07-14,22.0,22.16,21.79,21.88,4548701,12.7345321605586,12.8271469399081,12.6129752626623,12.6650710760464,7858272.35255185,0.0,1.0
2009-07-15,23.39,23.535,22.76,22.95,9454156,13.5391230561575,13.623055199943,13.1744523624688,13.2844324129463,16332867.9355958,0.0,1.0
2009-07-16,23.44,23.505,22.8699,23.16,5511039,13.5680651747042,13.605689928815,13.2380671390345,13.4059893108426,9520794.04813268,0.0,1.0
2009-07-17,23.81,23.84,23.28,23.46,3738312,13.78223685195,13.799602123078,13.4754503953547,13.5796420221229,6458255.62832396,0.0,1.0
2009-07-20,24.03,24.05,23.6,23.89,3971948,13.9095821735556,13.9211590209743,13.6606799540537,13.8285442416247,6861881.92061285,0.0,1.0
2009-07-21,23.88,24.02,23.37,23.99,3406104,13.8227558179154,13.9037937498462,13.5275462087388,13.8864284787182,5884337.72479578,0.0,1.0
2009-07-22,24.35,24.63,23.95,24.05,3819091,14.0948117322546,14.2568875961163,13.8632747838808,13.9211590209743,6597808.30113469,0.0,1.0
2009-07-23,24.48,24.66,24.06,24.11,3348571,14.1700612404761,14.2742528672443,13.9269474446836,13.9558895632303,5784944.51709552,0.0,1.0
2009-07-24,24.45,24.5,24.03,24.34,1717792,14.1526959693481,14.1816380878948,13.9095821735556,14.0890233085453,2967633.48064309,0.0,1.0
2009-07-27,24.11,24.4,23.75,24.38,3228182,13.9558895632303,14.1237538508013,13.7475063096939,14.1121770033826,5576962.16119847,0.0,1.0
2009-07-28,24.36,24.42,23.87,23.87,2575844,14.100600155964,14.13533069822,13.8169673942061,13.8169673942061,4449992.13834599,0.0,1.0
2009-07-29,24.62,24.67,24.18,24.41,1876623,14.2510991724069,14.2800412909536,13.9964085291957,14.1295422745107,3242027.69913058,0.0,1.0
2009-07-30,25.28,25.63,24.85,24.93,7106364,14.6331351372237,14.8357299670507,14.3842329177219,14.4305403073966,12276855.2490853,0.0,1.0
2009-07-31,26.01,26.21,25.55,25.73,5905455,15.0556900680058,15.1714585421927,14.789422577376,14.8936142041442,10202181.6241031,0.0,1.0
2009-08-03,26.39,26.43,25.97,26.2,4029221,15.275650168961,15.2988038637983,15.0325363731685,15.1656701184834,6960825.95594242,0.0,1.0
2009-08-04,26.35,26.57,26.21,26.46,3963117,15.2524964741236,15.3798417957292,15.1714585421927,15.3161691349264,6846625.60828426,0.0,1.0
2009-08-05,25.41,25.87,25.15,25.78,4030909,14.7083846454452,14.974652136075,14.5578856290022,14.9225563226909,6963742.12117973,0.0,1.0
2009-08-06,25.18,25.77,25.0,25.7,2869481,14.5752509001302,14.9167678989816,14.471059273362,14.8762489330162,4957275.3206845,0.0,1.0
2009-08-07,25.69,25.95,25.48,25.69,4867662,14.8704605093068,15.0209595257498,14.7489036114106,14.8704605093068,8409304.92379414,0.0,1.0
2009-08-10,25.53,25.54,25.28,25.47,4247922,14.7778457299573,14.7836341536666,14.6331351372237,14.7431151877012,7338650.75070813,0.0,1.0
2009-08-11,25.26,25.35,24.83,25.08,2692468,14.621558289805,14.6736541031891,14.3726560703032,14.5173666630368,4651470.13279848,0.0,1.0
2009-08-12,25.88,26.05,25.68,25.71,3133506,14.9804405597844,15.0788437628432,14.8646720855975,14.8820373567255,5413401.22517512,0.0,1.0
2009-08-13,26.02,26.09,25.71,25.99,2521429,15.0614784917152,15.1019974576806,14.8820373567255,15.0441132205872,4355985.54392176,0.0,1.0
2009-08-14,25.57,25.99,25.39,25.99,1929091,14.8009994247947,15.0441132205872,14.6968077980265,15.0441132205872,3332670.68353286,0.0,1.0
2009-08-17,25.0,25.21,24.89,25.16,2044545,14.471059273362,14.5926161712583,14.4073866125592,14.5636740527115,3532127.40231731,0.0,1.0
2009-08-18,25.49,25.6,25.27,25.45,2081039,14.7546920351199,14.8183646959227,14.6273467135143,14.7315383402825,3595173.92729973,0.0,1.0
2009-08-19,25.98,26.03,25.39,25.55,2989221,15.0383247968778,15.0672669154245,14.6968077980265,14.789422577376,5164136.47324092,0.0,1.0
2009-08-20,26.16,26.39,25.985,26.13,3380390,15.142516423646,15.275650168961,15.0412190087325,15.125151152518,5839914.577336,0.0,1.0
2009-08-21,26.9,26.93,26.45,26.75,3688701,15.5708597781375,15.5882250492656,15.310380711217,15.4840334224974,6372548.35724099,0.0,1.0
2009-08-24,26.81,27.45,26.74,27.38,2566364,15.5187639647534,15.8892230821515,15.478244998788,15.8487041161861,4433614.62267677,0.0,1.0
2009-08-25,27.01,27.3,26.74,27.23,2705844,15.6345324389403,15.8023967265113,15.478244998788,15.7618777605459,4674578.3236837,0.0,1.0
2009-08-26,27.49,27.62,27.05,27.14,4073377,15.9123767769889,15.9876262852104,15.6576861337777,15.7097819471618,7037109.24517144,0.0,1.0
2009-08-27,27.87,27.89,27.33,27.7,3148312,16.132336877944,16.1439137253627,15.8197619976394,16.0339336748851,5438979.86409905,0.0,1.0
2009-08-28,27.97,28.82,27.78,28.55,2891039,16.1902211150374,16.6822371303317,16.0802410645599,16.5259496901794,4994518.62055765,0.0,1.0
2009-08-31,27.47,27.6,27.2,27.52,1780779,15.9007999295702,15.9760494377917,15.7445124894179,15.9297420481169,3076448.9426113,0.0,1.0
2009-09-01,26.63,27.78,26.58,27.23,3700649,15.4145723379852,16.0802410645599,15.3856302194385,15.7618777605459,6393189.55525957,0.0,1.0
2009-09-02,26.33,26.46,25.78,25.81,4097143,15.2409196267049,15.3161691349264,14.9225563226909,14.939921593819,7078167.05502326,0.0,1.0
2009-09-03,27.07,27.09,26.66,26.95,2828961,15.6692629811964,15.6808398286151,15.4319376091133,15.5998018966843,4887273.53430077,0.0,1.0
2009-09-04,27.82,27.87,27.0,27.01,2569740,16.1033947593973,16.132336877944,15.628744015231,15.6345324389403,4439446.95315136,0.0,1.0
2009-09-08,28.44,28.8643,28.27,28.85,4774935,16.4622770293766,16.7078798473641,16.3638738263178,16.6996024014598,8249111.05296486,0.0,1.0
2009-09-09,29.39,29.485,28.69,28.8,4311818,17.0121772817644,17.0671673070032,16.6069876221103,16.6706602829131,7449036.58838764,0.0,1.0
2009-09-10,29.76,30.19,29.46,30.07,11283377,17.2263489590102,17.475251178512,17.0526962477298,17.4057900939998,19493004.601208,0.0,1.0
2009-09-11,29.38,29.9,29.09,29.87,5611429,17.006388858055,17.307386890941,16.838524570484,17.2900216198129,9694226.41079461,0.0,1.0
2009-09-14,29.48,29.58,28.96,28.96,2949091,17.0642730951485,17.1221573322419,16.7632750622626,16.7632750622626,5094808.44541321,0.0,1.0
2009-09-15,30.0,30.05,29.75,29.84,3565714,17.3652711280344,17.3942132465812,17.2205605353008,17.2726563486849,6160077.73280924,0.0,1.0
2009-09-16,30.31,30.38,29.68,30.0,7081688,17.5447122630241,17.5852312289895,17.1800415693354,17.3652711280344,12234225.3359362,0.0,1.0
2009-09-17,29.04,29.75,28.93,29.5,7219481,16.8095824519373,17.2205605353008,16.7459097911345,17.0758499425672,12472274.5992919,0.0,1.0
2009-09-18,29.33,29.39,29.0,29.04,2469481,16.9774467395083,17.0121772817644,16.7864287570999,16.8095824519373,4266240.90426083,0.0,1.0
2009-09-21,29.51,29.56,29.13,29.15,1503506,17.0816383662765,17.1105804848233,16.8616782653214,16.8732551127401,2597435.9782487,0.0,1.0
2009-09-22,29.95,30.11,29.84,29.92,3040909,17.3363290094877,17.4289437888372,17.2726563486849,17.3189637383597,5253431.94053118,0.0,1.0
2009-09-23,29.62,30.22,29.61,29.97,3780130,17.1453110270793,17.49261644964,17.13952260337,17.3479058569064,6530499.82138899,0.0,1.0
2009-09-24,29.29,29.92,29.2026,29.8,3172208,16.9542930446709,17.3189637383597,16.9037022214513,17.2495026538475,5480262.26013622,0.0,1.0
2009-09-25,29.05,29.3,28.885,29.04,2931818,16.8153708756467,16.9600814683803,16.7198618844425,16.8095824519373,5064967.85172599,0.0,1.0
2009-09-28,29.54,29.9,29.31,29.34,2077792,17.0990036374046,17.307386890941,16.9658698920896,16.9832351632177,3589564.4554244,0.0,1.0
2009-09-29,29.07,29.58,29.0,29.51,1778961,16.8269477230654,17.1221573322419,16.7864287570999,17.0816383662765,3073308.19118864,0.0,1.0
2009-09-30,29.57,29.61,28.84,29.31,3430260,17.1163689085326,17.13952260337,16.6938139777504,16.9658698920896,5926069.29320361,0.0,1.0
2009-10-01,28.31,29.62,28.28,29.52,3572468,16.3870275211552,17.1453110270793,16.3696622500271,17.0874267899859,6171745.84893053,0.0,1.0
2009-10-02,28.24,28.54,27.94,27.95,1929610,16.3465085551897,16.5201612664701,16.1728558439094,16.1786442676187,3333567.30068818,0.0,1.0
2009-10-05,28.84,28.93,28.15,28.31,2003636,16.6938139777504,16.7459097911345,16.2944127418056,16.3870275211552,3461453.58496363,0.0,1.0
2009-10-06,29.92,30.03,29.3,29.35,3443247,17.3189637383597,17.3826363991625,16.9600814683803,16.989023586927,5948505.45311883,0.0,1.0
2009-10-07,29.4,29.57,29.11,29.49,2022208,17.0179657054737,17.1163689085326,16.8501014179027,17.0700615188578,3493538.31291818,0.0,1.0
2009-10-08,29.67,29.95,29.39,29.75,2912987,17.1742531456261,17.3363290094877,17.0121772817644,17.2205605353008,5032435.6789868,0.0,1.0
2009-10-09,30.41,30.48,29.73,29.86,3380649,17.6025965001176,17.643115466083,17.2089836878821,17.2842331961036,5840362.02212061,0.0,1.0
2009-10-12,31.39,31.56,31.15,31.2,1960130,18.1698620236334,18.2682652266922,18.0309398546091,18.0598819731558,3386293.22666129,0.0,1.0
2009-10-13,31.65,32.37,31.6,32.22,4990130,18.3203610400763,18.7371275471491,18.2914189215296,18.650301191509,8620878.93107058,0.0,1.0
2009-10-14,31.0,31.82,30.52,31.81,8174805,17.9441134989689,18.4187642431352,17.6662691609204,18.4129758194258,14122679.0063807,0.0,1.0
2009-10-15,30.24,30.74,29.95,30.7,4891299,17.5041932970587,17.7936144825259,17.3363290094877,17.7704607876886,8450139.87504665,0.0,1.0
2009-10-16,29.47,30.01,29.29,30.01,5243766,17.0584846714391,17.3710595517438,16.9542930446709,17.3710595517438,9059056.94418067,0.0,1.0
2009-10-19,29.7,30.08,29.5,29.81,5594805,17.1916184167541,17.4115785177092,17.0758499425672,17.2552910775569,9665507.02044801,0.0,1.0
2009-10-20,29.43,29.97,29.31,29.93,4398312,17.0353309766018,17.3479058569064,16.9658698920896,17.324752162069,7598462.415423,0.0,1.0
2009-10-21,30.03,30.48,29.9,29.95,4984935,17.3826363991625,17.643115466083,17.307386890941,17.3363290094877,8611904.12158724,0.0,1.0
2009-10-22,30.82,30.87,30.14,30.59,2362857,17.8399218722007,17.8688639907474,17.4463090599653,17.7067881268858,4082038.77021893,0.0,1.0
2009-10-23,30.04,30.83,29.91,30.81,2311818,17.3884248228718,17.84571029591,17.3131753146503,17.8341334484914,3993864.50626932,0.0,1.0
2009-10-26,29.28,30.48,29.17,30.07,3072208,16.9485046209616,17.643115466083,16.8848319601588,17.4057900939998,5307503.65603029,0.0,1.0
2009-10-27,28.22,29.32,28.2,29.07,3448052,16.334931707771,16.971658315799,16.3233548603524,16.8269477230654,5956806.50404615,0.0,1.0
2009-10-28,26.67,27.89,26.64,27.64,4208312,15.4377260328226,16.1439137253627,15.4203607616946,15.9992031326291,7270221.06762178,0.0,1.0
2009-10-29,27.92,28.08,27.65,27.8,4511948,16.1612789964907,16.2538937758402,16.0049915563384,16.0918179119786,7794778.38278482,0.0,1.0
2009-10-30,26.94,27.88,26.78,27.84,3672727,15.5940134729749,16.1381253016533,15.5013986936254,16.1149716068159,6344951.89782111,0.0,1.0
2009-11-02,27.16,27.6,26.76,27.32,2639351,15.7213587945805,15.9760494377917,15.4898218462067,15.81397357393,4559705.94505555,0.0,1.0
2009-11-03,27.49,27.6,26.89,27.02,3039351,15.9123767769889,15.9760494377917,15.5650713544282,15.6403208626497,5250740.3614792,0.0,1.0
2009-11-04,27.93,28.49,27.8,28.3,2757403,16.1670674202001,16.4912191479234,16.0918179119786,16.3812390974458,4763650.93237465,0.0,1.0
2009-11-05,28.84,28.97,28.24,28.44,4216753,16.6938139777504,16.7690634859719,16.3465085551897,16.4622770293766,7284803.62139437,0.0,1.0
2009-11-06,28.67,29.15,28.52,28.83,2374805,16.5954107746916,16.8732551127401,16.5085844190514,16.6880255540411,4102679.9682375,0.0,1.0
2009-11-09,29.52,29.52,29.06,29.1,2149351,17.0874267899859,17.0874267899859,16.821159299356,16.8443129941934,3713188.78493655,0.0,1.0
2009-11-10,28.82,29.19,28.6,28.91,3556364,16.6822371303317,16.8964088075775,16.5548918087262,16.7343329437158,6143924.80332535,0.0,1.0
2009-11-11,29.68,30.14,29.44,29.59,3114026,17.1800415693354,17.4463090599653,17.0411194003111,17.1279457559513,5379747.8490953,0.0,1.0
2009-11-12,29.49,30.03,29.34,29.84,2004416,17.0700615188578,17.3826363991625,16.9832351632177,17.2726563486849,3462801.10207565,0.0,1.0
2009-11-13,30.49,30.51,29.61,29.69,3831039,17.6489038897923,17.660480737211,17.13952260337,17.1858299930447,6618449.49915327,0.0,1.0
2009-11-16,31.43,31.61,30.99,31.04,3954416,18.1930157184707,18.2972073452389,17.9383250752596,17.9672671938063,6831593.88214103,0.0,1.0
2009-11-17,32.02,32.03,31.56,31.9,4346494,18.5345327173221,18.5403211410314,18.2682652266922,18.4650716328099,7508942.3619474,0.0,1.0
2009-11-18,31.86,32.3,31.6,32.28,5803117,18.4419179379726,18.6966085811837,18.2914189215296,18.685031733765,10025383.9238331,0.0,1.0
2009-11-19,30.28,30.41,29.66,30.31,3617792,17.5273469918961,17.6025965001176,17.1684647219167,17.5447122630241,6250046.95865551,0.0,1.0
2009-11-20,30.13,30.24,29.7,29.75,1989221,17.4405206362559,17.5041932970587,17.1916184167541,17.2205605353008,3436550.43218175,0.0,1.0
2009-11-23,30.77,31.07,30.52,30.52,2455325,17.810979753654,17.9846324649343,17.6662691609204,17.6662691609204,4241785.19626359,0.0,1.0
2009-11-24,31.07,31.09,30.59,30.89,2787792,17.9846324649343,17.996209312353,17.7067881268858,17.8804408381661,4816150.54457641,0.0,1.0
2009-11-25,31.55,31.5605,31.32,31.47,1650260,18.2624768029829,18.2685546478777,18.1293430576679,18.2161694133081,2850966.14011829,0.0,1.0
2009-11-27,30.96,31.25,30.25,30.36,802597,17.9209598041315,18.0888240917025,17.509981720768,17.5736543815708,1386555.37379596,0.0,1.0
2009-11-30,30.99,31.07,30.52,30.92,1576364,17.9383250752596,17.9846324649343,17.6662691609204,17.8978061092941,2723304.44202818,0.0,1.0
2009-12-01,31.96,32.11,31.61,31.78,2343506,18.499802175066,18.5866285307062,18.2972073452389,18.3956105482978,4048608.2527384,0.0,1.0
2009-12-02,32.71,32.78,32.06,32.06,2622857,18.9339339532669,18.9744529192323,18.5576864121595,18.5576864121595,4531211.14089431,0.0,1.0
2009-12-03,32.83,33.25,32.72,33.0,2191169,19.003395037779,19.2465088335715,18.9397223769762,19.1017982408379,3785432.97800157,0.0,1.0
2009-12-04,32.96,33.39,32.5,32.93,2598312,19.0786445460005,19.3275467655023,18.8123770553706,19.0612792748725,4488807.54151652,0.0,1.0
2009-12-07,32.65,32.86,32.48,32.59,1587143,18.8992034110108,19.020760308907,18.8008002079519,18.8644728687547,2741926.09196476,0.0,1.0
2009-12-08,32.2,32.35,31.93,32.25,1873896,18.6387243440903,18.7255506997305,18.482436903938,18.667666462637,3237316.5719966,0.0,1.0
2009-12-09,32.2,32.2,31.63,32.04,1777403,18.6387243440903,18.6387243440903,18.3087841926576,18.5461095647408,3070616.61213668,0.0,1.0
2009-12-10,32.08,32.52,32.08,32.38,1282078,18.5692632595781,18.8239539027893,18.5692632595781,18.7429159708585,2214900.05634906,0.0,1.0
2009-12-11,32.51,32.92,32.41,32.85,1313896,18.81816547908,19.0554908511631,18.7602812419865,19.0149718851977,2269868.38900347,0.0,1.0
2009-12-14,33.51,33.61,33.185,33.35,1443247,19.3970078500145,19.4548920871079,19.2088840794607,19.3043930706649,2493333.37100051,0.0,1.0
2009-12-15,33.24,33.4601,33.1,33.21,1060000,19.2407204098621,19.3681236157048,19.1596824779313,19.2233551387341,1831241.20352272,0.0,1.0
2009-12-16,33.69,33.97,33.58,33.68,748701,19.5011994767827,19.6632753406443,19.4375268159799,19.4954110530733,1293445.39652703,0.0,1.0
2009-12-17,33.0,33.32,32.87,33.17,1005325,19.1017982408379,19.2870277995369,19.0265487326164,19.2002014438967,1736785.4367278,0.0,1.0
2009-12-18,33.42,33.46,32.92,33.37,693636,19.3449120366304,19.3680657314677,19.0554908511631,19.3159699180836,1198315.87117611,0.0,1.0
2009-12-21,33.89,33.93,33.29,33.3,1196883,19.6169679509696,19.6401216458069,19.2696625284089,19.2754509521182,2067718.36358101,0.0,1.0
2009-12-22,34.67,34.7495,34.24,34.58,978831,20.0684650002985,20.1144829687877,19.8195627807966,20.0163691869143,1691014.77215598,0.0,1.0
2009-12-23,34.45,34.75,34.31,34.68,1176753,19.9411196786929,20.1147723899732,19.860081746762,20.0742534240078,2032942.05657449,0.0,1.0
2009-12-24,34.58,34.58,34.4,34.41,246753,20.0163691869143,20.0163691869143,19.9121775601461,19.9179659838555,426287.038389473,0.0,1.0
2009-12-28,34.3,34.62,34.19,34.6,612987,19.8542933230527,20.0395228817517,19.7906206622499,20.027946034333,1058987.78455073,0.0,1.0
2009-12-29,34.3,34.63,34.21,34.6,740390,19.8542933230527,20.0453113054611,19.8021975096686,20.027946034333,1279087.42893979,0.0,1.0
2009-12-30,34.45,34.47,33.83,34.2,1115195,19.9411196786929,19.9526965261116,19.5822374087135,19.7964090859592,1926595.31505897,0.0,1.0
2009-12-31,34.09,34.52,34.08,34.4,646364,19.7327364251565,19.9816386446583,19.7269480014471,19.9121775601461,1116649.42384316,0.0,1.0
2010-01-04,34.66,35.1,34.58,34.79,2344805,20.0626765765891,20.3173672198003,20.0163691869143,20.1379260848106,4050852.38700573,0.0,1.0
2010-01-05,34.93,35.13,34.75,34.99,1845195,20.2189640167414,20.3347324909283,20.1147723899732,20.2536945589975,3187733.12503217,0.0,1.0
2010-01-06,35.25,35.39,34.89,34.92,1772987,20.4041935754405,20.4852315073713,20.195810321904,20.2131755930321,3062987.59217936,0.0,1.0
2010-01-07,34.27,34.89,34.16,34.65,3470130,19.8369280519247,20.195810321904,19.7732553911219,20.0568881528798,5994948.14866063,0.0,1.0
2010-01-08,33.45,33.73,33.3,33.64,5105714,19.3622773077584,19.52435317162,19.2754509521182,19.4722573582359,8820560.23604034,0.0,1.0
2010-01-11,32.74,33.2334,32.5,33.12,5152987,18.9512992243949,19.236900050214,18.8123770553706,19.17125932535,8902228.41095934,0.0,1.0
2010-01-12,32.79,33.26,32.63,32.98,4278571,18.9802413429416,19.2522972572808,18.8876265635921,19.0902213934192,7391599.53528056,0.0,1.0
2010-01-13,33.7,33.92,33.35,33.9,5047922,19.506987900492,19.6343332220976,19.3043930706649,19.6227563746789,8720719.58355546,0.0,1.0
2010-01-14,33.47,33.75,33.21,33.72,2073636,19.3738541551771,19.5359300190387,19.2233551387341,19.5185647479107,3582384.60783776,0.0,1.0
2010-01-15,32.73,33.235,32.57,33.16,3137532,18.9455108006856,19.2378261980075,18.852896021336,19.1944130201874,5420356.48657643,0.0,1.0
2010-01-19,32.75,32.82,32.23,32.35,3378182,18.9570876481042,18.9976066140697,18.6560896152183,18.7255506997305,5836100.06735734,0.0,1.0
2010-01-20,33.2,33.28,32.64,32.99,5022338,19.2175667150248,19.2638741046995,18.8934149873015,19.0960098171285,8676521.02228099,0.0,1.0
2010-01-21,33.17,33.83,32.97,33.71,5010649,19.2002014438967,19.5822374087135,19.0844329697098,19.5127763242014,8656327.26904707,0.0,1.0
2010-01-22,31.73,33.45,31.51,33.41,7680909,18.3666684297511,19.3622773077584,18.2393231081455,19.339123612921,13269431.1710457,0.0,1.0
2010-01-25,32.3,32.58,32.04,32.39,3817273,18.6966085811837,18.8586844450454,18.5461095647408,18.7487043945678,6594667.54971205,0.0,1.0
2010-01-26,32.37,32.83,32.36,32.57,4026883,18.7371275471491,19.003395037779,18.7313391234398,18.852896021336,6956786.85977847,0.0,1.0
2010-01-27,32.56,32.64,32.01,32.08,3346494,18.8471075976267,18.8934149873015,18.5287442936127,18.5692632595781,5781356.32088825,0.0,1.0
2010-01-28,31.92,33.11,31.55,33.08,4134286,18.4766484802286,19.1654709016407,18.2624768029829,19.1481056305126,7142334.78334634,0.0,1.0
2010-01-29,31.25,32.4,30.99,32.32,4561039,18.0888240917025,18.7544928182772,17.9383250752596,18.7081854286024,7879587.30912646,0.0,1.0
2010-02-01,31.96,32.01,31.55,31.58,1756753,18.499802175066,18.5287442936127,18.2624768029829,18.2798420741109,3034941.96038881,0.0,1.0
2010-02-02,32.51,32.76,32.07,32.43,4624156,18.81816547908,18.9628760718136,18.5634748358688,18.7718580894052,7988627.35727997,0.0,1.0
2010-02-03,32.64,32.92,32.29,32.51,2912727,18.8934149873015,19.0554908511631,18.6908201574744,18.81816547908,5031986.50661612,0.0,1.0
2010-02-04,31.025,32.34,31.01,32.32,3856234,17.9585845582423,18.7197622760211,17.9499019226783,18.7081854286024,6661976.02945773,0.0,1.0
2010-02-05,31.08,31.2,30.11,30.78,5435195,17.9904208886437,18.0598819731558,17.4289437888372,17.8167681773633,9389767.01243454,0.0,1.0
2010-02-08,30.58,31.02,30.36,30.63,3357013,17.7009997031764,17.9556903463876,17.5736543815708,17.7299418217231,5799528.79845416,0.0,1.0
2010-02-09,31.47,32.03,30.91,31.48,3098052,18.2161694133081,18.5403211410314,17.8920176855848,18.2219578370175,5352151.38967543,0.0,1.0
2010-02-10,31.49,31.63,30.93,31.39,1753636,18.2277462607268,18.3087841926576,17.9035945330035,18.1698620236334,3029557.07469883,0.0,1.0
2010-02-11,31.59,31.89,30.685,30.93,4200390,18.2856304978203,18.4592832091006,17.7617781521245,17.9035945330035,7256535.13100448,0.0,1.0
2010-02-12,31.45,31.68,30.85,30.91,2367922,18.2045925658894,18.3377263112044,17.8572871433287,17.8920176855848,4090788.9935169,0.0,1.0
2010-02-16,32.15,32.22,31.18,31.34,2078831,18.6097822255436,18.650301191509,18.0483051257371,18.1409199050866,3591359.41732106,0.0,1.0
2010-02-17,31.75,32.19,31.61,32.16,1606494,18.3782452771698,18.6329359203809,18.2972073452389,18.6155706492529,2775356.6094453,0.0,1.0
2010-02-18,32.09,32.2301,31.54,31.78,2371948,18.5750516832875,18.6561474994554,18.2566883792735,18.3956105482978,4097744.2549182,0.0,1.0
2010-02-19,31.8,32.03,31.48,31.59,2658052,18.4071873957165,18.5403211410314,18.2219578370175,18.2856304978203,4592013.53160939,0.0,1.0
2010-02-22,32.02,32.23,31.98,32.17,1507273,18.5345327173221,18.6560896152183,18.5113790224847,18.6213590729622,2603943.79486537,0.0,1.0
2010-02-23,30.83,31.82,30.76,31.82,5169870,17.84571029591,18.4187642431352,17.8051913299446,18.4187642431352,8931395.24609056,0.0,1.0
2010-02-24,31.01,31.22,30.73,30.82,2010260,17.9499019226783,18.0714588205745,17.7878260588166,17.8399218722007,3472897.11489959,0.0,1.0
2010-02-25,30.71,30.8,29.81,30.33,3036883,17.7762492113979,17.828345024782,17.2552910775569,17.5562891104428,5246476.67912988,0.0,1.0
2010-02-26,30.83,30.9,30.2,30.55,2603247,17.84571029591,17.8862292618755,17.4810396022213,17.6836344320484,4497333.17862916,0.0,1.0
2010-03-01,31.54,31.57,30.93,30.93,2862857,18.2566883792735,18.2740536504016,17.9035945330035,17.9035945330035,4945831.79074852,0.0,1.0
2010-03-02,32.92,33.38,32.25,32.26,7358701,19.0554908511631,19.321758341793,18.667666462637,18.6734548863464,12712789.1279281,0.0,1.0
2010-03-03,33.32,33.59,33.13,33.35,5386883,19.2870277995369,19.4433152396892,19.1770477490594,19.3043930706649,9306303.87561891,0.0,1.0
2010-03-04,33.0,33.32,32.64,33.17,3118442,19.1017982408379,19.2870277995369,18.8934149873015,19.2002014438967,5387376.86905261,0.0,1.0
2010-03-05,33.81,33.82,33.31,33.51,2691948,19.5706605612948,19.5764489850041,19.2812393758276,19.3970078500145,4650571.78805713,0.0,1.0
2010-03-08,34.36,34.46,33.99,34.1,4266623,19.8890238653088,19.9469081024022,19.674852188063,19.7385248488658,7370958.33726196,0.0,1.0
2010-03-09,34.05,34.28,33.81,33.86,2679481,19.7095827303191,19.842716475634,19.5706605612948,19.5996026798415,4629033.97288324,0.0,1.0
2010-03-10,34.49,34.66,34.03,34.09,2687792,19.9642733735302,20.0626765765891,19.6980058829004,19.7327364251565,4643391.9404705,0.0,1.0
2010-03-11,34.48,34.48,33.99,34.24,1190649,19.9584849498209,19.9584849498209,19.674852188063,19.8195627807966,2056948.59220105,0.0,1.0
2010-03-12,34.44,34.55,34.185,34.45,2530000,19.9353312549835,19.9990039157863,19.7877264503952,19.9411196786929,4370792.68387969,0.0,1.0
2010-03-15,33.49,33.91,33.21,33.91,2551558,19.3854310025958,19.6285447983882,19.2233551387341,19.6285447983882,4408035.98375283,0.0,1.0
2010-03-16,34.19,34.25,33.59,33.7103,1877922,19.7906206622499,19.825351204506,19.4433152396892,19.5129499769126,3244271.83339791,0.0,1.0
2010-03-17,34.51,34.76,34.36,34.52,2235974,19.9758502209489,20.1205608136826,19.8890238653088,19.9816386446583,3862837.47057123,0.0,1.0
2010-03-18,34.04,34.39,33.81,34.32,2239870,19.7037943066097,19.9063891364368,19.5706605612948,19.8658701704714,3869568.1457872,0.0,1.0
2010-03-19,33.62,34.02,33.35,34.01,1347403,19.4606805108172,19.692217459191,19.3043930706649,19.6864290354817,2327754.61448125,0.0,1.0
2010-03-22,34.5,34.55,33.1,33.13,3225584,19.9700617972396,19.9990039157863,19.1596824779313,19.1770477490594,5572473.89266378,0.0,1.0
2010-03-23,35.4,35.49,34.86,34.99,3925714,20.4910199310806,20.5431157444647,20.178445050776,20.2536945589975,6782008.70759054,0.0,1.0
2010-03-24,34.83,35.2,34.62,34.93,2059091,20.161079779648,20.3752514568937,20.0395228817517,20.2189640167414,3557256.86887055,0.0,1.0
2010-03-25,35.13,35.675,35.09,35.345,2261948,20.3347324909283,20.6502015830876,20.3115787960909,20.4591836006792,3907709.7904017,0.0,1.0
2010-03-26,35.31,35.7,35.14,35.46,2567532,20.5707352081939,20.7979395902725,20.4716974006211,20.6581215089933,4407210.24321424,0.227715,1.0
2010-03-29,35.56,35.67,35.36,35.42,984156,20.7163790428596,20.7804623301126,20.599863975127,20.6348184954468,1689319.70628634,0.0,1.0
2010-03-30,35.16,35.33,34.78,35.14,2735325,20.4833489073944,20.5823867149671,20.2619702787024,20.4716974006211,4695229.64407844,0.0,1.0
2010-03-31,35.4,35.88,35.18,35.39,2963247,20.6231669886735,20.9028031512318,20.4950004141677,20.6173412352869,5086461.44685789,0.0,1.0
2010-04-01,35.65,36.1,35.39,36.03,2238571,20.7688108233393,21.0309697257377,20.6173412352869,20.9901894520313,3842543.36123654,0.0,1.0
2010-04-05,35.98,36.09,35.59,35.8,921948,20.9610606850981,21.0251439723511,20.7338563030195,20.8561971241388,1582538.66721462,0.0,1.0
2010-04-06,35.85,35.98,35.63,35.76,1588442,20.8853258910719,20.9610606850981,20.7571593165661,20.8328941105923,2726586.40794029,0.0,1.0
2010-04-07,35.89,36.1,35.53,35.71,1204416,20.9086289046185,21.0309697257377,20.6989017826997,20.8037653436591,2067399.56202732,0.0,1.0
2010-04-08,35.47,35.51,34.74,35.02,1611818,20.66394726238,20.6872502759265,20.2386672651559,20.4017883599816,2766711.69036923,0.0,1.0
2010-04-09,35.96,36.0,35.68,35.74,1915584,20.9494091783249,20.9727121918714,20.7862880834992,20.821242603819,3288130.9469706,0.0,1.0
2010-04-12,35.86,36.34,35.8,36.29,1825714,20.8911516444586,21.1707878070169,20.8561971241388,21.1416590400837,3133867.63708481,0.0,1.0
2010-04-13,35.99,36.08,35.33,35.56,2824805,20.9668864384848,21.0193182189644,20.5823867149671,20.7163790428596,4848823.5126506,0.0,1.0
2010-04-14,35.04,35.45,34.67,35.38,5875455,20.4134398667548,20.6522957556067,20.1978869914495,20.6115154819003,10085313.6239566,0.0,1.0
2010-04-15,34.93,35.29,34.87,35.05,2027273,20.3493565795019,20.5590837014206,20.3144020591821,20.4192656201415,3479846.9235794,0.0,1.0
2010-04-16,34.6,34.87,34.2,34.61,3080390,20.1571067177431,20.3144020591821,19.9240765822778,20.1629324711297,5287539.30276028,0.0,1.0
2010-04-19,34.73,34.75,34.33,34.4,3617532,20.2328415117693,20.2444930185425,19.999811376304,20.0405916500104,6209552.24143469,0.0,1.0
2010-04-20,35.83,36.08,35.3671,35.39,4138831,20.8736743842987,21.0193182189644,20.6040002600315,20.6173412352869,7104370.41413024,0.0,1.0
2010-04-21,35.52,36.06,35.25,36.0,3277143,20.6930760293131,21.0076667121912,20.5357806878741,20.9727121918714,5625269.0124516,0.0,1.0
2010-04-22,35.69,35.71,34.54,34.69,3276494,20.7921138368858,20.8037653436591,20.1221521974233,20.2095384982227,5624154.99344509,0.0,1.0
2010-04-23,35.64,35.69,35.235,35.24,2169091,20.7629850699527,20.7921138368858,20.5270420577941,20.5299549344874,3723279.81644,0.0,1.0
2010-04-26,35.56,35.94,35.51,35.71,1616234,20.7163790428596,20.9377576715516,20.6872502759265,20.8037653436591,2774291.8258589,0.0,1.0
2010-04-27,33.63,35.16,33.56,34.92,5207662,19.5920086392399,20.4833489073944,19.5512283655335,20.3435308261153,8939036.12870163,0.0,1.0
2010-04-28,33.02,33.73,32.7,33.62,4854416,19.2366376826554,19.6502661731062,19.0502135742832,19.5861828858532,8332683.65107937,0.0,1.0
2010-04-29,33.32,33.4,33.005,33.21,3474286,19.4114102842543,19.4580163113474,19.2278990525754,19.3473269970014,5963668.16345653,0.0,1.0
2010-04-30,32.66,33.44,32.59,33.44,3073377,19.0269105607367,19.4813193248939,18.9861302870302,19.4813193248939,5275501.37472836,0.0,1.0
2010-05-03,33.28,33.47,32.68,32.71,1646623,19.3881072707078,19.4987965850538,19.0385620675099,19.0560393276698,2826455.03631977,0.0,1.0
2010-05-04,32.24,32.36,31.84,32.31,3377922,18.7822289184982,18.8521379591377,18.5491987830329,18.8230091922046,5798257.79744079,0.0,1.0
2010-05-05,31.24,31.83,30.89,30.92,4837273,18.1996535798351,18.5433730296463,17.995752211303,18.0132294714629,8303257.41405509,0.0,1.0
2010-05-06,30.43,31.56,28.18,30.89,7632468,17.727767555518,18.3860776882073,16.416973043526,17.995752211303,13101254.8823559,0.0,1.0
2010-05-07,29.61,30.63,28.97,30.51,5717792,17.2500557778142,17.8442826232506,16.8772075610698,17.774373582611,9814682.53208471,0.0,1.0
2010-05-10,31.58,31.75,31.06,31.73,3623377,18.3977291949805,18.4967670025532,18.0947900188757,18.48511549578,6219585.27855814,0.0,1.0
2010-05-11,30.83,31.53,30.58,30.63,2581688,17.9607976909832,18.3686004280474,17.8151538563174,17.8442826232506,4431509.24638264,0.0,1.0
2010-05-12,31.78,32.08,31.37,31.45,2241299,18.5142442627131,18.6890168643121,18.2753883738613,18.3219944009543,3847226.01739954,0.0,1.0
2010-05-13,30.61,31.36,30.53,30.97,2239870,17.8326311164773,18.2695626204746,17.7860250893843,18.042358238396,3844773.11576577,0.0,1.0
2010-05-14,29.92,30.3,29.33,30.29,3450260,17.4306541327998,17.6520327614918,17.0869346829886,17.6462070081051,5922427.14550486,0.0,1.0
2010-05-17,30.14,30.41,29.35,30.05,3710649,17.5588207073057,17.7161160487447,17.0985861897618,17.506388926826,6369389.07938545,0.0,1.0
2010-05-18,28.52,30.24,28.48,30.0,6649870,16.6150486586715,17.617078241172,16.5917456451249,17.4772601598928,11414609.5082916,0.0,1.0
2010-05-19,28.82,29.0,28.2,28.79,5312468,16.7898212602704,16.8946848212297,16.4286245502993,16.7723440001105,9118937.32438306,0.0,1.0
2010-05-20,28.07,29.0,27.36,27.65,5959870,16.3528897562731,16.8946848212297,15.9392612658223,16.1082081140346,10230213.3380325,0.0,1.0
2010-05-21,28.9,29.01,27.6,27.77,6938701,16.8364272873634,16.9005105746164,16.0790793471014,16.1781171546741,11910392.5956136,0.0,1.0
2010-05-24,28.02,28.68,28.01,28.37,4832857,16.3237609893399,16.7082607128575,16.3179352359533,16.527662357872,8295677.27856545,0.0,1.0
2010-05-25,27.74,27.82,26.67,26.77,5130779,16.1606398945142,16.2072459216073,15.5372842821447,15.595541816011,8807065.21455959,0.0,1.0
2010-05-26,27.54,28.61,27.43,27.91,6124935,16.0441248267816,16.6674804391511,15.9800415395287,16.259677702087,10513550.0827337,0.0,1.0
2010-05-27,28.93,28.9625,28.29,28.49,4815455,16.8539045475233,16.8728382460299,16.4810563307789,16.5975713985116,8265806.46384828,0.0,1.0
2010-05-28,28.26,28.88,28.07,28.86,3548571,16.4635790706191,16.8247757805902,16.3528897562731,16.8131242738169,6091179.56854013,0.0,1.0
2010-06-01,28.1,29.15,28.08,28.25,2928961,16.370367016433,16.9820711220292,16.3587155096597,16.4577533172324,5027608.9728093,0.0,1.0
2010-06-02,29.28,29.3,28.385,28.65,2631169,17.0578059160554,17.0694574228287,16.5364009879519,16.6907834526977,4516444.18391973,0.0,1.0
2010-06-03,29.74,29.9,29.39,29.84,3301299,17.3257905718404,17.4190026260265,17.1218892033083,17.3840481057067,5666733.17750781,0.0,1.0
2010-06-04,27.96,29.41,27.78,29.22,6616623,16.2888064690201,17.1335407100816,16.1839429080608,17.0228513957356,11357540.4945633,0.0,1.0
2010-06-07,27.14,28.24,27.07,28.12,2918571,15.8110946913164,16.4519275638458,15.77031441761,16.3820185232062,5009774.36960787,0.0,1.0
2010-06-08,27.82,27.82,26.99,27.4,5238312,16.2072459216073,16.2072459216073,15.7237083905169,15.9625642793688,8991647.34988779,0.0,1.0
2010-06-09,27.73,28.665,27.63,28.21,2631299,16.1548141411276,16.6995220827776,16.0965566072613,16.4344503036859,4516667.33102427,0.0,1.0
2010-06-10,29.18,29.4125,28.7,29.29,3438312,16.9995483821891,17.1349971484283,16.7199122196308,17.063631669442,5901918.2100813,0.0,1.0
2010-06-11,29.44,29.7,29.1,29.32,2405974,17.1510179702415,17.3024875582939,16.952942355096,17.0811089296019,4129893.32078711,0.0,1.0
2010-06-14,30.05,30.65,30.01,30.55,3716494,17.506388926826,17.8559341300238,17.4830859132795,17.7976765961575,6379422.11650888,0.0,1.0
2010-06-15,30.93,30.98,30.52,30.69,4076234,18.0190552248495,18.0481839917827,17.7801993359976,17.8792371435704,6996921.65026111,0.0,1.0
2010-06-16,30.57,30.84,30.3,30.43,3227273,17.8093281029308,17.9666234443698,17.6520327614918,17.727767555518,5539666.35011707,0.0,1.0
2010-06-17,31.01,31.02,30.28,30.94,4174935,18.0656612519426,18.0714870053292,17.6403812547185,18.0248809782361,7166343.51461,0.0,1.0
2010-06-18,30.91,31.17,30.755,30.87,1796883,18.0074037180763,18.1588733061287,17.9171045405835,17.9841007045297,3084378.75884605,0.0,1.0
2010-06-21,30.72,31.41,30.53,31.37,1407532,17.8967144037303,18.2986913874078,17.7860250893843,18.2753883738613,2416051.46422784,0.0,1.0
2010-06-22,29.92,30.99,29.8,30.77,3883766,17.4306541327998,18.0540097451693,17.3607450921602,17.9258431706634,6666547.21243872,0.0,1.0
2010-06-23,30.1,30.571,29.72,30.33,3707532,17.5355176937591,17.8099106782695,17.3141390650672,17.6695100216517,6364038.69842504,0.0,1.0
2010-06-24,29.47,29.92,29.29,29.84,1989351,17.1684952304014,17.4306541327998,17.063631669442,17.3840481057067,3414753.19666844,0.0,1.0
2010-06-25,29.64,29.74,29.08,29.5,2401558,17.2675330379741,17.3257905718404,16.9412908483228,17.1859724905613,4122313.18529745,0.0,1.0
2010-06-28,29.31,29.625,29.02,29.3,3165844,17.0752831762153,17.2587944078942,16.906336328003,17.0694574228287,5434222.47715642,0.0,1.0
2010-06-29,27.75,28.34,27.49,28.33,3601429,16.1664656479009,16.5101850977121,16.0149960598485,16.5043593443255,6181911.18124675,0.0,1.0
2010-06-30,27.47,28.26,27.42,27.96,2664675,16.0033445530752,16.4635790706191,15.9742157861421,16.2888064690201,4573957.77534104,0.0,1.0
2010-07-01,27.94,28.06,27.23,27.87,4866104,16.2771549622469,16.3470640028864,15.8635264717961,16.2363746885404,8352746.29229384,0.0,1.0
2010-07-02,28.08,28.62,27.73,28.49,3479221,16.3587155096597,16.6733061925378,16.1548141411276,16.5975713985116,5972139.17084816,0.0,1.0
2010-07-06,28.68,29.4,28.36,29.22,5139091,16.7082607128575,17.127714956695,16.5218366044854,17.0228513957356,8821332.89712075,0.0,1.0
2010-07-07,29.58,29.6,28.705,28.75,3718961,17.2325785176543,17.2442300244276,16.7228250963241,16.749040986564,6383656.76194662,0.0,1.0
2010-07-08,30.05,30.065,29.45,29.9,4028052,17.506388926826,17.5151275569059,17.1568437236281,17.4190026260265,6914216.46725324,0.0,1.0
2010-07-09,30.31,30.31,29.62,29.75,3420260,17.6578585148784,17.6578585148784,17.2558815312009,17.3316163252271,5870931.65984142,0.0,1.0
2010-07-12,30.29,30.38,29.66,29.7,4387143,17.6462070081051,17.6986387885848,17.2791845447474,17.3024875582939,7530601.98199895,0.0,1.0
2010-07-13,31.27,31.4,30.73,30.73,2782208,18.217130839995,18.2928656340212,17.9025401571169,17.9025401571169,4775705.07255707,0.0,1.0
2010-07-14,31.94,32.45,31.69,32.23,11971299,18.6074563168992,18.9045697396174,18.4618124822335,18.7764031651115,20548928.5342425,0.0,1.0
2010-07-15,31.59,31.91,31.165,31.83,6268961,18.4035549483672,18.5899790567393,18.1559604294353,18.5433730296463,10760773.0433391,0.0,1.0
2010-07-16,30.92,31.275,30.82,31.23,5541169,18.0132294714629,18.2200437166883,17.9549719375966,18.1938278264484,9511506.29327355,0.0,1.0
2010-07-19,31.36,31.4,30.775,31.07,4359351,18.2695626204746,18.2928656340212,17.9287560473567,18.1006157722623,7482896.56408034,0.0,1.0
2010-07-20,30.93,30.96,30.38,30.47,3499870,18.0190552248495,18.0365324850094,17.6986387885848,17.7510705690645,6007583.51363031,0.0,1.0
2010-07-21,30.67,31.19,30.5,31.07,5751169,17.8675856367971,18.1705248129019,17.7685478292244,18.1006157722623,9871974.69291766,0.0,1.0
2010-07-22,31.65,31.89,31.17,31.17,3502727,18.4385094686869,18.5783275499661,18.1588733061287,18.1588733061287,6012487.60038167,0.0,1.0
2010-07-23,32.11,32.11,31.25,31.42,3527922,18.706494124472,18.706494124472,18.2054793332217,18.3045171407944,6055735.22575799,0.0,1.0
2010-07-26,32.24,32.24,31.59,31.7,3178571,18.7822289184982,18.7822289184982,18.4035549483672,18.4676382356201,5456068.57869103,0.0,1.0
2010-07-27,31.94,32.2,31.765,32.19,2167532,18.6074563168992,18.7589259049516,18.5055056326332,18.753100151565,3720603.7677017,0.0,1.0
2010-07-28,32.02,32.25,31.76,31.86,4127532,18.6540623439923,18.7880546718848,18.5025927559399,18.5608502898062,7084975.49771321,0.0,1.0
2010-07-29,31.99,32.85,31.73,32.79,5380130,18.6365850838324,19.1375998750827,18.48511549578,19.1026453547629,9235080.24274839,0.0,1.0
2010-07-30,32.19,32.25,31.5,31.68,4010909,18.753100151565,18.7880546718848,18.3511231678875,18.4559867288468,6884790.23022896,0.0,1.0
2010-08-02,33.02,33.11,32.56,32.82,2857403,19.2366376826554,19.2890694631351,18.9686530268704,19.1201226149228,4904778.50737249,0.0,1.0
2010-08-03,33.01,33.185,32.74,33.14,4593377,19.2308119292687,19.3327626135348,19.0735165878297,19.306546723295,7884605.9816761,0.0,1.0
2010-08-04,32.88,33.24,32.57,33.2,4049091,19.1550771352425,19.3648042571613,18.974478780257,19.3415012436147,6950330.25134903,0.0,1.0
2010-08-05,32.56,32.81,32.33,32.69,1371429,18.9686530268704,19.1142968615361,18.8346606989778,19.0443878208966,2354080.08026426,0.0,1.0
2010-08-06,32.06,32.61,31.73,32.14,3134935,18.6773653575388,18.9977817938035,18.48511549578,18.7239713846319,5381166.67827738,0.0,1.0
2010-08-09,32.26,32.41,31.97,32.11,1437532,18.7938804252714,18.8812667260709,18.6249335770591,18.706494124472,2467546.94989129,0.0,1.0
2010-08-10,31.06,31.59,30.79,31.56,5398442,18.0947900188757,18.4035549483672,17.9374946774367,18.3860776882073,9266513.08719737,0.0,1.0
2010-08-11,28.84,29.27,28.77,29.26,7615195,16.8014727670436,17.0519801626688,16.7606924933372,17.0461544092821,13071605.4982271,0.0,1.0
2010-08-12,28.48,28.66,27.88,27.91,7262468,16.5917456451249,16.6966092060843,16.2422004419271,16.259677702087,12466143.8925068,0.0,1.0
2010-08-13,28.06,28.42,27.99,28.01,5719610,16.3470640028864,16.5567911248051,16.30628372918,16.3179352359533,9817803.15851592,0.0,1.0
2010-08-16,28.39,28.44,27.88,27.93,4547403,16.5393138646453,16.5684426315784,16.2422004419271,16.2713292088602,7805690.86641302,0.0,1.0
2010-08-17,28.69,28.98,28.62,28.91,3978961,16.7140864662442,16.8830333144565,16.6733061925378,16.8422530407501,6829950.97102976,0.0,1.0
2010-08-18,28.76,28.96,28.58,28.86,1315714,16.7548667399506,16.8713818076832,16.6500031789912,16.8131242738169,2258444.38080631,0.0,1.0
2010-08-19,29.08,29.21,28.78,29.13,3887403,16.9412908483228,17.017025642349,16.7665182467239,16.9704196152559,6672790.18181732,0.0,1.0
2010-08-20,28.22,28.38,28.0,28.12,3387792,16.4402760570725,16.5334881112586,16.3121094825666,16.3820185232062,5815199.81222408,0.0,1.0
2010-08-23,27.63,28.23,27.54,27.98,2373117,16.0965566072613,16.4461018104592,16.0441248267816,16.3004579757934,4073493.74837232,0.0,1.0
2010-08-24,26.5,26.7,26.23,26.35,5499481,15.438246474572,15.5547615423046,15.280951133133,15.3508601737725,9439948.16639565,0.0,1.0
2010-08-25,26.76,26.87,26.08,26.29,3319740,15.5897160626244,15.6537993498773,15.1935648323335,15.3159056534528,5698387.45254512,0.0,1.0
2010-08-26,26.32,26.86,26.23,26.6331,1965844,15.3333829136126,15.6479735964907,15.280951133133,15.5157872521481,3374403.05061876,0.0,1.0
2010-08-27,26.05,26.37,25.16,26.23,7945974,15.1760875721736,15.3625116805458,14.6575955207635,15.280951133133,13639393.006636,0.0,1.0
2010-08-30,25.45,25.9,25.45,25.69,2713247,14.8265423689758,15.0887012713741,14.8265423689758,14.9663604502549,4657332.39966251,0.0,1.0
2010-08-31,24.73,25.35,24.64,24.84,5038571,14.4070881251383,14.7682848351094,14.3546563446586,14.4711714123913,8648788.68982443,0.0,1.0
2010-09-01,25.99,26.27,25.43,25.62,4115195,15.1411330518538,15.3042541466795,14.8148908622025,14.9255801765485,7063798.83749223,0.0,1.0
2010-09-02,26.52,26.66,26.23,26.47,2824026,15.4498979813453,15.5314585287581,15.280951133133,15.4207692144121,4847486.34653953,0.0,1.0
2010-09-03,26.91,27.14,26.56,26.93,3137013,15.6771023634239,15.8110946913164,15.4732009948918,15.6887538701971,5384733.59891765,0.0,1.0
2010-09-07,25.98,26.65,25.96,26.54,2304156,15.1353072984672,15.5256327753715,15.1236557916939,15.4615494881185,3955121.07547776,0.0,1.0
2010-09-08,26.11,26.24,25.76,25.85,2440519,15.2110420924934,15.2867768865196,15.0071407239613,15.059572504441,4189190.37252856,0.0,1.0
2010-09-09,26.55,26.85,26.47,26.83,1825325,15.4673752415052,15.6421478431041,15.4207692144121,15.6304963363308,3133199.91228737,0.0,1.0
2010-09-10,26.48,26.78,26.31,26.67,1846494,15.4265949677987,15.6013675693977,15.327557160226,15.5372842821447,3169536.8434877,0.0,1.0
2010-09-13,27.56,27.62,27.36,27.37,2178831,16.0557763335549,16.0907308538747,15.9392612658223,15.9450870192089,3739998.68411873,0.0,1.0
2010-09-14,28.26,28.4181,27.56,27.66,3783636,16.4635790706191,16.5556842316617,16.0557763335549,16.1140338674212,6494672.44645603,0.0,1.0
2010-09-15,28.17,28.28,27.82,27.94,2152727,16.4111472901394,16.4752305773923,16.2072459216073,16.2771549622469,3695190.74552678,0.0,1.0
2010-09-16,28.37,28.41,27.99,28.09,1914545,16.527662357872,16.5509653714185,16.30628372918,16.3645412630463,3286347.48665046,0.0,1.0
2010-09-17,28.52,28.61,28.32,28.47,2404545,16.6150486586715,16.6674804391511,16.4985335909388,16.5859198917383,4127440.41915333,0.0,1.0
2010-09-20,29.07,29.14,28.67,28.71,2359481,16.9354650949362,16.9762453686426,16.7024349594709,16.7257379730174,4050087.33362208,0.0,1.0
2010-09-21,29.21,29.61,28.91,29.61,2482338,17.017025642349,17.2500557778142,16.8422530407501,17.2500557778142,4260973.3630272,0.0,1.0
2010-09-22,28.76,29.09,28.51,29.01,3994026,16.7548667399506,16.9471166017094,16.6092229052848,16.9005105746164,6855810.28741376,0.0,1.0
2010-09-23,28.4,28.71,28.19,28.24,3568312,16.5451396180319,16.7257379730174,16.4227987969126,16.4519275638458,6125065.31462288,0.0,1.0
2010-09-24,29.41,29.42,28.84,28.93,2381039,17.1335407100816,17.1393664634682,16.8014727670436,16.8539045475233,4087091.98961984,0.0,1.0
2010-09-27,29.11,29.47,29.05,29.47,1311429,16.9587681084827,17.1684952304014,16.9238135881629,17.1684952304014,2251089.10893738,0.0,1.0
2010-09-28,29.99,30.05,28.99,29.45,2271818,17.4714344065062,17.506388926826,16.8888590678431,17.1568437236281,3899612.37496495,0.0,1.0
2010-09-29,30.49,30.85,30.21,30.35,4028571,17.7627220758378,17.9724491977565,17.5996009810121,17.6811615284249,6915107.3391552,0.0,1.0
2010-09-30,29.73,30.64,29.7,30.49,2968182,17.3199648184538,17.8501083766372,17.3024875582939,17.7627220758378,5094932.45424951,0.0,1.0
2010-10-01,29.92,30.25,29.68,30.14,1480000,17.4306541327998,17.6229039945586,17.2908360515206,17.5588207073057,2540443.95939645,0.0,1.0
2010-10-04,29.81,30.63,29.53,30.62,3911688,17.3665708455468,17.8442826232506,17.2034497507212,17.838456869864,6714475.7774619,0.0,1.0
2010-10-05,30.31,30.44,29.99,30.03,3771169,17.6578585148784,17.7335933089046,17.4714344065062,17.4947374200527,6473272.63913051,0.0,1.0
2010-10-06,29.66,30.13,29.5,30.11,3089870,17.2791845447474,17.552994953919,17.1859724905613,17.5413434471458,5303811.87622993,0.0,1.0
2010-10-07,29.48,29.74,29.3,29.7,1564805,17.174320983788,17.3257905718404,17.0694574228287,17.3024875582939,2686013.11478606,0.0,1.0
2010-10-08,29.5,29.63,29.15,29.36,4104675,17.1859724905613,17.2617072845875,16.9820711220292,17.1044119431485,7045741.08718623,0.0,1.0
2010-10-11,29.88,30.125,29.78,29.91,1143377,17.4073511192533,17.5500820772257,17.349093585387,17.4248283794132,1962625.13038029,0.0,1.0
2010-10-12,30.57,30.69,30.21,30.69,4106364,17.8093281029308,17.8792371435704,17.5996009810121,17.8792371435704,7048640.28302909,0.0,1.0
2010-10-13,32.15,32.84,32.02,32.06,7815584,18.7297971380185,19.131774121696,18.6540623439923,18.6773653575388,13415576.4607808,0.0,1.0
2010-10-14,32.42,32.5,32.09,32.13,3832597,18.8870924794575,18.9336985065506,18.6948426176987,18.7181456312452,6578714.79557498,0.0,1.0
2010-10-15,32.81,32.9001,32.47,32.84,2728961,19.1142968615361,19.1667868995497,18.9162212463907,19.131774121696,4684305.73505305,0.0,1.0
2010-10-18,33.08,33.14,32.6781,32.81,2359740,19.2715922029752,19.306546723295,19.0374551743665,19.1142968615361,4050531.91131498,0.0,1.0
2010-10-19,32.05,32.91,31.85,32.38,5391818,18.6715396041522,19.1725543954024,18.5550245364196,18.863789465911,9255142.88396286,0.0,1.0
2010-10-20,32.67,32.84,32.32,32.34,1995714,19.0327363141233,19.131774121696,18.8288349455912,18.8404864523645,3425675.38917765,0.0,1.0
2010-10-21,31.93,32.4901,31.78,32.4,4043377,18.6016305635126,18.9279310106978,18.5142442627131,18.8754409726843,6940522.07784631,0.0,1.0
2010-10-22,32.36,32.38,31.97,32.14,2682468,18.8521379591377,18.863789465911,18.6249335770591,18.7239713846319,4604499.74788804,0.0,1.0
2010-10-25,33.01,33.35,32.89,33.12,2807922,19.2308119292687,19.4288875444142,19.1609028886292,19.2948952165217,4819843.56983542,0.0,1.0
2010-10-26,32.82,33.02,32.24,32.32,2434026,19.1201226149228,19.2366376826554,18.7822289184982,18.8288349455912,4178045.03291479,0.0,1.0
2010-10-27,33.61,33.62,33.08,33.14,2885195,19.5803571324666,19.5861828858532,19.2715922029752,19.306546723295,4952483.92529111,0.0,1.0
2010-10-28,33.23,33.99,33.0,33.97,3274286,19.3589785037746,19.8017357611586,19.2249861758821,19.7900842543853,5620364.92570026,0.0,1.0
2010-10-29,33.16,33.33,32.77,32.88,1872468,19.3181982300682,19.4172360376409,19.0909938479896,19.1550771352425,3214121.63497511,0.0,1.0
2010-11-01,33.27,33.66,33.05,33.52,2041818,19.3822815173212,19.6094858993998,19.2541149428153,19.5279253519869,3504813.65154522,0.0,1.0
2010-11-02,33.88,33.99,33.43,33.58,1674675,19.7376524739056,19.8017357611586,19.4754935715072,19.5628798723067,2874606.74844747,0.0,1.0
2010-11-03,33.97,34.04,33.33,33.99,2654156,19.7900842543853,19.8308645280917,19.4172360376409,19.8017357611586,4555901.74155125,0.0,1.0
2010-11-04,34.76,34.85,34.39,34.5,5785714,20.2503187719292,20.3027505524088,20.0347658966238,20.0988491838768,9931271.74465909,0.0,1.0
2010-11-05,34.2,34.34,33.94,34.28,3041948,19.9240765822778,20.0056371296907,19.7726069942254,19.9706826093709,5221552.98743117,0.0,1.0
2010-11-08,33.36,33.63,33.28,33.4,4688442,19.4347132978008,19.5920086392399,19.3881072707078,19.4580163113474,8047786.59316259,0.0,1.0
2010-11-09,33.67,34.39,33.625,34.37,3194675,19.6153116527864,20.0347658966238,19.5890957625466,20.0231143898506,5483711.35539517,0.0,1.0
2010-11-10,33.08,33.4825,32.74,33.48,5475844,19.2715922029752,19.5060787767871,19.0735165878297,19.5046223384404,9399374.8732414,0.0,1.0
2010-11-11,32.22,32.42,31.79,31.9312,4659740,18.7705774117249,18.8870924794575,18.5200700160998,18.602329653919,7998519.14551218,0.0,1.0
2010-11-12,32.27,32.71,32.0,32.38,1803636,18.7997061786581,19.0560393276698,18.642410837219,18.863789465911,3095970.3926689,0.0,1.0
2010-11-15,32.15,32.55,32.14,32.37,1393247,18.7297971380185,18.9628272734837,18.7239713846319,18.8579637125244,2391531.0304711,0.0,1.0
2010-11-16,31.88,32.56,31.56,32.46,4525195,18.5725017965795,18.9686530268704,18.3860776882073,18.910395493004,7767570.47489256,0.0,1.0
2010-11-17,31.85,32.2,31.71,31.77,2910909,18.5550245364196,18.7589259049516,18.4734639890067,18.5084185093265,4996622.42256942,0.0,1.0
2010-11-18,32.89,33.05,32.68,32.94,4609351,19.1609028886292,19.2541149428153,19.0385620675099,19.1900316555623,7912025.61127566,0.0,1.0
2010-11-19,34.69,34.7,33.56,33.56,5033506,20.2095384982227,20.2153642516094,19.5512283655335,19.5512283655335,8640094.53532826,0.0,1.0
2010-11-22,34.83,34.89,34.18,34.23,4854286,20.2910990456356,20.3260535659554,19.9124250755046,19.9415538424377,8332460.50397483,0.0,1.0
2010-11-23,33.75,34.18,33.47,33.72,6302208,19.6619176798794,19.9124250755046,19.4987965850538,19.6444404197195,10817842.0570676,0.0,1.0
2010-11-24,34.28,34.37,33.91,33.91,2269740,19.9706826093709,20.0231143898506,19.7551297340655,19.7551297340655,3896045.45432466,0.0,1.0
2010-11-26,34.59,34.78,34.46,34.61,1602597,20.1512809643564,20.2619702787024,20.0755461703302,20.1629324711297,2750883.69459249,0.0,1.0
2010-11-29,33.2,33.61,32.66,33.42,3360779,19.3415012436147,19.5803571324666,19.0269105607367,19.4696678181206,5768831.56041653,0.0,1.0
2010-11-30,32.63,32.97,31.99,32.0,5647143,19.0094333005768,19.2075089157222,18.6365850838324,18.642410837219,9693412.37986347,0.0,1.0
2010-12-01,34.44,34.56,33.67,33.69,3373506,20.063894663557,20.1338037041965,19.6153116527864,19.6269631595597,5790677.66195113,0.0,1.0
2010-12-02,34.88,35.02,34.1,34.13,2495974,20.3202278125687,20.4017883599816,19.8658190484115,19.8832963085714,4284379.77777744,0.0,1.0
2010-12-03,35.58,35.67,35.01,35.05,2067013,20.7280305496329,20.7804623301126,20.3959626065949,20.4192656201415,3548061.27692158,0.0,1.0
2010-12-06,35.18,35.48,34.88,35.34,2600000,20.4950004141677,20.6697730157666,20.3202278125687,20.5882124683538,4462942.0908316,0.0,1.0
2010-12-07,34.75,35.35,34.71,35.28,1840260,20.2444930185425,20.5940382217404,20.221190004996,20.553257948034,3158836.08156684,0.0,1.0
2010-12-08,35.17,35.24,34.56,34.56,3037792,20.489174660781,20.5299549344874,20.1338037041965,20.1338037041965,5214419.14615059,0.0,1.0
2010-12-09,37.74,37.99,37.07,37.07,12783896,21.9863932811452,22.132037115811,21.5960678042409,21.5960678042409,21943764.4396976,0.0,1.0
2010-12-10,37.4,37.84,37.35,37.81,4451948,21.7883176659997,22.0446508150115,21.7591888990666,22.0271735548516,7641840.81361292,0.0,1.0
2010-12-13,37.33,37.59,37.12,37.37,3420390,21.7475373922933,21.8990069803457,21.6251965711741,21.7708404058398,5871154.80694597,0.0,1.0
2010-12-14,37.13,37.35,36.8919,37.16,3062468,21.6310223245607,21.7591888990666,21.492311136425,21.6484995847206,5256775.89962495,0.0,1.0
2010-12-15,36.7,37.22,36.5,36.92,1884026,21.3805149289356,21.6834541050404,21.2639998612029,21.5086815034414,3233961.12908503,0.0,1.0
2010-12-16,37.16,37.19,36.79,37.04,1736494,21.6484995847206,21.6659768448805,21.4329467094152,21.578590544081,2980720.06272174,0.0,1.0
2010-12-17,38.22,38.26,37.46,37.58,3258312,22.2660294437035,22.28933245725,21.8232721863195,21.8931812269591,5592945.29610065,0.0,1.0
2010-12-20,37.87,38.28,37.76,38.12,2169221,22.0621280751714,22.3009839640233,21.9980447879184,22.2077719098372,3723502.96354454,0.0,1.0
2010-12-21,37.98,38.18,37.75,38.16,1749740,22.1262113624243,22.2427264301569,21.9922190345318,22.2310749233837,3003457.03615835,0.0,1.0
2010-12-22,38.31,38.32,37.98,38.27,1156494,22.3184612241831,22.3242869775698,22.1262113624243,22.2951582106366,1985140.67322854,0.0,1.0
2010-12-23,37.86,38.08,37.74,37.87,764675,22.0563023217848,22.1844688962906,21.9863932811452,22.0621280751714,1312577.0166564,0.0,1.0
2010-12-27,38.45,38.49,37.9,38.17,849610,22.400021771596,22.4233247851425,22.0796053353313,22.2369006767703,1458369.31915055,0.0,1.0
2010-12-28,38.3,38.87,38.18,38.48,1155584,22.3126354707965,22.6447034138345,22.2427264301569,22.4174990317559,1983578.64349675,0.0,1.0
2010-12-29,38.05,38.25,37.83,38.0,941688,22.1669916361307,22.2835067038634,22.0388250616249,22.1378628691976,1616422.69678117,0.0,1.0
2010-12-30,38.43,38.7807,38.36,38.62,1511299,22.3883702648227,22.5926794360919,22.3475899911163,22.4990595791687,2594169.19958912,0.0,1.0
2010-12-31,38.34,38.55,38.19,38.38,810130,22.335938484343,22.4582793054623,22.2485521835436,22.3592414978896,1390601.26001747,0.0,1.0
2011-01-03,38.66,39.23,38.61,38.81,3360519,22.5223625927152,22.8544305357532,22.4932338257821,22.6097488935147,5768385.26620744,0.0,1.0
2011-01-04,37.39,38.46,37.18,38.37,3864545,21.7824919126131,22.4058475249826,21.6601510914939,22.3534157445029,6633554.05477416,0.0,1.0
2011-01-05,36.63,36.94,36.21,36.34,6045714,21.3397346552292,21.5203330102147,21.0950530129907,21.1707878070169,10377565.9537422,0.0,1.0
2011-01-06,36.32,36.73,35.85,36.43,5168312,21.1591363002436,21.3979921890955,20.8853258910719,21.2232195874965,8871491.2166731,0.0,1.0
2011-01-07,36.31,36.44,35.75,36.4,1496364,21.153310546857,21.2290453408832,20.8270683572056,21.2057423273366,2568533.03030967,0.0,1.0
2011-01-10,35.9,35.91,35.15,35.19,4400909,20.9144546580051,20.9202804113917,20.4775231540078,20.5008261675543,7554231.5438537,0.0,1.0
2011-01-11,36.75,36.97,36.53,36.73,2597662,21.4096436958687,21.5378102703746,21.2814771213628,21.3979921890955,4458928.87598224,0.0,1.0
2011-01-12,37.48,37.55,37.22,37.4,2124416,21.8349236930928,21.8757039667992,21.6834541050404,21.7883176659997,3646594.45570619,0.0,1.0
2011-01-13,37.29,37.66,37.16,37.33,1264026,21.7242343787468,21.9397872540521,21.6484995847206,21.7475373922933,2169721.09204058,0.0,1.0
2011-01-14,40.83,41.09,38.64,38.67,16313377,23.7865510776141,23.9380206656666,22.510711085942,22.5281883461019,28002175.714194,0.0,1.0
2011-01-18,40.0975,40.6,39.87,40.33,5047922,23.3598146420434,23.6525587497216,23.2272787524976,23.4952634082826,8664839.83270572,0.0,1.0
2011-01-19,37.19,39.44,36.95,39.35,14329481,21.6659768448805,22.9767713568724,21.5261587636013,22.9243395763928,24596786.1133353,0.0,1.0
2011-01-20,38.57,38.68,36.76,36.89,10025584,22.4699308122356,22.5340140994885,21.4154694492554,21.4912042432816,17209077.2379876,0.0,1.0
2011-01-21,38.95,39.36,38.82,39.04,3374545,22.6913094409275,22.9301653297794,22.6155746469013,22.7437412214072,5792461.12227129,0.0,1.0
2011-01-24,39.7,39.82,38.44,38.44,5383506,23.1282409449249,23.1981499855644,22.3941960182093,22.3941960182093,9240875.2014017,0.0,1.0
2011-01-25,41.04,41.25,40.12,40.21,9861948,23.9088918987334,24.0312327198526,23.3729225871633,23.425354367643,16928193.3949202,0.0,1.0
2011-01-26,41.86,42.3,41.06,41.4,6619870,24.3866036764371,24.6429368254489,23.9205434055067,24.1186190206521,11363114.0226282,0.0,1.0
2011-01-27,42.88,43.07,42.12,42.16,5369610,24.9808305218735,25.0915198362195,24.5380732644895,24.5613762780361,9217022.49244241,0.0,1.0
2011-01-28,42.08,42.61,41.19,42.54,6577143,24.514770250943,24.8235351804345,23.9962781995329,24.782754906728,11289772.4354302,0.0,1.0
2011-01-31,42.01,42.38,41.41,41.84,5099351,24.4739899772366,24.6895428525419,24.1244447740387,24.3749521696639,8753118.54377855,0.0,1.0
2011-02-01,43.95,44.66,42.99,43.04,10425065,25.604186134243,26.0178146246938,25.0449138091264,25.0740425760596,17894792.8415982,0.0,1.0
2011-02-02,43.56,44.13,43.23,43.44,5444545,25.3769817521644,25.7090496952024,25.1847318904056,25.3070727115248,9345649.63304875,0.0,1.0
2011-02-03,43.1,43.36,42.44,43.17,4178182,25.1089970963794,25.2604666844318,24.7244973728617,25.1497773700858,7171917.04267498,0.0,1.0
2011-02-04,43.43,43.69,42.8,42.83,3655584,25.3012469581382,25.4527165461906,24.9342244947804,24.9517017549403,6274869.11545021,0.0,1.0
2011-02-07,43.84,44.31,43.58,43.87,2888961,25.5401028469901,25.8139132561617,25.3886332589377,25.55758010715,4958948.32525805,0.0,1.0
2011-02-08,43.33,43.68,43.17,43.68,3150779,25.2429894242719,25.446890792804,25.1497773700858,25.446890792804,5408363.16077242,0.0,1.0
2011-02-09,43.04,43.46,43.03,43.03,5002208,25.0740425760596,25.3187242182981,25.068216822673,25.068216822673,8586371.01165175,0.0,1.0
2011-02-10,42.88,43.03,42.08,42.12,2576364,24.9808305218735,25.068216822673,24.514770250943,24.5380732644895,4422370.51419356,0.0,1.0
2011-02-11,43.54,43.62,42.95,43.12,2642987,25.3653302453911,25.4119362724842,25.0216107955799,25.1206486031526,4536729.97223875,0.0,1.0
2011-02-14,44.33,44.35,43.3,43.36,2612468,25.825564762935,25.8372162697082,25.225512164112,25.2604666844318,4484343.61467332,0.0,1.0
2011-02-15,43.46,43.85,43.2,43.66,3400000,25.3187242182981,25.5459286003767,25.1672546302457,25.4352392860307,5836155.04185671,0.0,1.0
2011-02-16,44.6,44.61,43.95,43.96,2632727,25.982860104374,25.9886858577606,25.604186134243,25.6100118876296,4519118.51614185,0.0,1.0
2011-02-17,44.82,44.92,44.0875,44.13,2321558,26.1110266788799,26.1692842127462,25.6842902433092,25.7090496952024,3984991.89019494,0.0,1.0
2011-02-18,45.07,45.36,44.33,44.33,3029740,26.2566705135457,26.425617361758,25.825564762935,25.825564762935,5200597.75779851,0.0,1.0
2011-02-22,43.41,44.55,43.3701,43.42,5481688,25.2895954513649,25.9537313374409,25.2663506953523,25.2954212047516,9409406.19384867,0.0,1.0
2011-02-23,42.9,43.58,42.41,43.43,2906494,24.9924820286468,25.3886332589377,24.7070201127018,25.3012469581382,4989044.00359596,0.0,1.0
2011-02-24,43.13,43.35,42.52,42.77,2787013,25.1264743565393,25.2546409310451,24.7711033999548,24.9167472346206,4783952.93284417,0.0,1.0
2011-02-25,43.53,43.7,43.15,43.25,1828571,25.3595044920045,25.4585422995772,25.1381258633125,25.1963833971788,3138771.72383617,0.0,1.0
2011-02-28,43.6,44.31,43.18,44.03,2370649,25.4002847657109,25.8139132561617,25.1556031234724,25.650792161336,4069257.38641841,0.0,1.0
2011-03-01,43.29,44.25,43.12,44.18,2500000,25.2196864107254,25.7789587358419,25.1206486031526,25.7381784621355,4291290.47195346,0.0,1.0
2011-03-02,44.2,44.45,43.42,43.42,2597403,25.7498299689088,25.8954738035745,25.2954212047516,25.2954212047516,4458484.29828933,0.0,1.0
2011-03-03,45.82,45.92,45.41,45.67,2208442,26.693602017543,26.7518595514093,26.4547461286911,26.6062157167435,3790826.44498474,0.0,1.0
2011-03-04,45.52,45.63,45.22,45.58,1553247,26.5188294159441,26.582912703197,26.3440568143451,26.5537839362638,2666173.62067612,0.0,1.0
2011-03-07,43.8,45.28,43.48,45.11,2828182,25.5167998334435,26.3790113346649,25.3303757250713,26.2799735270922,4854620.18782012,0.0,1.0
2011-03-08,43.61,44.36,43.21,43.68,2031948,25.4061105190975,25.8430420230949,25.1730803836323,25.446890792804,3487871.63676197,0.0,1.0
2011-03-09,43.27,43.84,42.94,43.83,2838312,25.2080349039521,25.5401028469901,25.0157850421933,25.5342770936034,4872008.49681247,0.0,1.0
2011-03-10,40.83,41.27,40.72,41.25,4711169,23.7865510776141,24.0428842266259,23.7224677903612,24.0312327198526,8086797.85658503,0.0,1.0
2011-03-11,41.23,41.48,40.15,40.17,4061948,24.0195812130794,24.1652250477452,23.3903998473232,23.4020513540965,6972399.49998817,0.0,1.0
2011-03-14,41.55,41.86,41.22,41.55,2726494,24.2060053214516,24.3866036764371,24.0137554596928,24.2060053214516,4680071.08961531,0.0,1.0
2011-03-15,40.76,40.93,39.49,39.6,2842468,23.7457708039077,23.8448086114805,23.0059001238056,23.0699834110585,4879142.33809305,0.0,1.0
2011-03-16,39.23,40.76,39.0,40.26,3003117,22.8544305357532,23.7457708039077,22.7204382078607,23.4544831345762,5154898.94730459,0.0,1.0
2011-03-17,41.02,41.29,40.36,40.68,2965844,23.8972403919601,24.0545357333992,23.5127406684425,23.6991647768147,5090919.23940015,0.0,1.0
2011-03-18,40.89,41.82,40.67,41.81,1967013,23.8215055979339,24.3633006628906,23.6933390234281,24.357474909504,3376409.65804344,0.0,1.0
2011-03-21,42.04,42.13,41.74,42.1,2394545,24.4914672373965,24.5438990178762,24.3166946357976,24.5264217577163,4110275.25726552,0.0,1.0
2011-03-22,41.77,42.1,41.39,42.02,2436104,24.3341718959575,24.5264217577163,24.1127932672655,24.4798157306232,4181611.95355508,0.0,1.0
2011-03-23,42.8,42.99,41.971,42.17,2148312,24.9342244947804,25.0449138091264,24.4512695390287,24.5672020314227,3687612.32655332,0.0,1.0
2011-03-24,43.07,43.58,42.88,43.18,4747143,25.0915198362195,25.3886332589377,24.9808305218735,25.1556031234724,8148547.80996023,0.0,1.0
2011-03-25,43.05,43.67,42.85,42.99,1992597,25.0798683294462,25.4410650394173,24.9633532617136,25.0449138091264,3420325.00821723,0.0,1.0
2011-03-28,43.39,43.72,43.27,43.3,1357792,25.2779439445917,25.4701938063505,25.2080349039521,25.225512164112,2330671.94899785,0.0,1.0
2011-03-29,43.51,43.65,42.76,42.88,1709221,25.3478529852312,25.4294135326441,24.9109214812339,24.9808305218735,2933905.51670511,0.0,1.0
2011-03-30,44.35,44.68,44.17,44.55,2635195,25.8372162697082,26.0294661314671,25.7323527087489,25.9537313374409,4523354.87809577,0.0,1.0
2011-03-31,44.5,44.72,44.06,44.54,2891039,25.9246025705077,26.0527691450136,25.6682694214959,25.9479055840542,4962515.24589835,0.0,1.0
2011-04-01,44.3,44.56,43.95,44.14,1908961,25.8080875027751,25.9595570908275,25.604186134243,25.714875448589,3276762.4602523,0.0,1.0
2011-04-04,44.18,44.55,43.85,44.49,2068831,25.7381784621355,25.9537313374409,25.5459286003767,25.9187768171211,3551181.90335278,0.0,1.0
2011-04-05,44.43,44.79,44.23,44.31,1521948,25.8838222968013,26.09354941872,25.7673072290687,25.8139132561617,2612448.38048345,0.0,1.0
2011-04-06,43.86,44.16,43.63,44.05,2340649,25.5517543537633,25.7265269553622,25.4177620258708,25.6624436681093,4017761.90075497,0.0,1.0
2011-04-07,42.84,43.25,42.49,43.01,3454805,24.957527508327,25.1963833971788,24.7536261397949,25.0565653158997,5930228.71158287,0.0,1.0
2011-04-08,42.36,43.19,42.02,43.19,2482338,24.6778913457687,25.161428876859,24.4798157306232,25.161428876859,4260973.3630272,0.0,1.0
2011-04-11,42.9,43.15,42.53,42.86,4068052,24.9924820286468,25.1381258633125,24.7769291533414,24.9691790151002,6982877.11480448,0.0,1.0
2011-04-12,42.41,42.88,42.11,42.77,3047013,24.7070201127018,24.9808305218735,24.5322475111029,24.9167472346206,5230247.14192734,0.0,1.0
2011-04-13,39.63,42.21,39.18,42.11,16519481,23.0874606712184,24.5905050449692,22.82530176882,24.5322475111029,28355956.5667666,0.0,1.0
2011-04-14,39.76,40.17,39.36,39.89,12792857,23.1631954652446,23.4020513540965,22.9301653297794,23.2389302592708,21959146.1412653,0.0,1.0
2011-04-15,40.04,40.42,39.81,40.41,4159221,23.3263165600703,23.5476951887623,23.1923242321778,23.5418694353756,7139370.1792195,0.0,1.0
2011-04-18,38.73,39.13,38.3,38.74,5257273,22.5631428664216,22.7961730018869,22.3126354707965,22.5689686198083,9024194.2133433,0.0,1.0
2011-04-19,38.29,38.75,38.01,38.63,5662727,22.3068097174099,22.5747943731949,22.1436886225842,22.5048853325553,9720162.56814944,0.0,1.0
2011-04-20,41.68,41.74,40.75,41.0,7131688,24.2817401154778,24.3166946357976,23.7399450505211,23.8855888851869,12241657.9053379,0.0,1.0
2011-04-21,40.77,41.15,40.3,41.11,3973636,23.7515965572944,23.9729751859863,23.4777861481227,23.9496721724398,6820810.5223245,0.0,1.0
2011-04-25,40.99,41.25,40.68,40.73,3094805,23.8797631318002,24.0312327198526,23.6991647768147,23.7282935437478,5312282.88362159,0.0,1.0
2011-04-26,41.64,41.73,40.76,40.9,5064935,24.5480434588354,24.6011011896542,24.029256757496,24.1117910054363,8591474.66288564,0.497114,1.0
2011-04-27,41.97,42.075,41.18,41.73,2730779,24.7425884718377,24.804489157793,24.2768595013171,24.6011011896542,4632126.29351417,0.0,1.0
2011-04-28,41.41,42.35,40.87,42.17,5584416,24.4124514800762,24.9666100019616,24.0941050951634,24.860494540324,9472652.37777252,0.0,1.0
2011-04-29,41.76,41.825,41.31,41.64,2298312,24.6187870999272,24.6571065721852,24.3534984458331,24.5480434588354,3898547.42763846,0.0,1.0
2011-05-02,41.03,41.99,40.86,41.98,3291429,24.1884299499524,24.7543790786863,24.0882097917391,24.748483775262,5583137.56409253,0.0,1.0
2011-05-03,41.58,41.75,41.12,41.54,3376623,24.5126716382895,24.6128917965029,24.2414876807712,24.4890904245923,5727649.20983526,0.0,1.0
2011-05-04,41.63,42.58,41.24,42.55,5140779,24.5421481554111,25.1022019807207,24.3122313218629,25.0845160704478,8720126.22590311,0.0,1.0
2011-05-05,41.12,41.5,40.74,41.27,4155844,24.2414876807712,24.465509210895,24.0174661506473,24.3299172321359,7049414.93403277,0.0,1.0
2011-05-06,40.33,41.27,40.08,41.01,4015714,23.7757587102505,24.3299172321359,23.6283761246427,24.1766393431038,6811717.24501799,0.0,1.0
2011-05-09,41.21,41.34,40.69,40.8,2918442,24.29454541159,24.3711843561061,23.9879896335258,24.0528379711932,4950452.57206683,0.0,1.0
2011-05-10,41.71,41.86,41.37,41.51,3187662,24.5893105828056,24.6777401341703,24.388870266379,24.4714045143194,5407121.17862191,0.0,1.0
2011-05-11,39.53,40.2,39.15,40.04,5064935,23.3041344363056,23.6991197657345,23.0801129061817,23.6047949109455,8591474.66288563,0.0,1.0
2011-05-12,40.53,40.81,39.6401,39.99,2987013,23.8936647787368,24.0587332746175,23.3690417270072,23.5753183938239,5066767.19586925,0.0,1.0
2011-05-13,39.64,40.05,39.29,39.99,2281299,23.368982773973,23.6106902143698,23.1626471541221,23.5753183938239,3869688.86214065,0.0,1.0
2011-05-16,39.87,40.65,39.75,40.19,3540649,23.5045747527322,23.9644084198285,23.4338311116404,23.6932244623102,6005880.86000538,0.0,1.0
2011-05-17,39.63,39.65,39.16,39.27,3695844,23.3630874705487,23.3748780773973,23.086008209606,23.1508565472735,6269132.78926144,0.0,1.0
2011-05-18,40.35,40.55,39.75,39.79,2446104,23.7875493170992,23.9054553855854,23.4338311116404,23.4574123253377,4149241.90316029,0.0,1.0
2011-05-19,40.18,40.32,39.7,39.93,2977013,23.6873291588859,23.7698634068262,23.4043545945189,23.5399465732781,5049804.54054813,0.0,1.0
2011-05-20,39.56,40.0,39.31,39.99,3514026,23.3218203465785,23.5812136972482,23.1744377609707,23.5753183938239,5960721.18274398,0.0,1.0
2011-05-23,37.75,38.47,37.65,38.21,5844156,22.254770426778,22.6792322733285,22.1958173925349,22.5259543842964,9913240.38708318,0.0,1.0
2011-05-24,37.92,38.26,37.56,38.21,4923636,22.3549905849913,22.5554309014179,22.1427596617161,22.5259543842964,8351794.03946381,0.0,1.0
2011-05-25,38.05,38.21,37.61,37.62,1852727,22.4316295295074,22.5259543842964,22.1722361788377,22.178131482262,3142716.95051252,0.0,1.0
2011-05-26,37.83,38.01,37.37,37.93,3213506,22.3019328541725,22.4080483158101,22.0307488966542,22.3608858884156,5450959.46503381,0.0,1.0
2011-05-27,38.07,38.315,37.96,38.07,1911688,22.443420136356,22.5878550702517,22.3785717986886,22.443420136356,3242730.46255135,0.0,1.0
2011-05-31,39.01,39.09,38.56,39.05,1743506,22.9975786582413,23.0447410856358,22.7322900041473,23.0211598719386,2957449.13282976,0.0,1.0
2011-06-01,38.21,39.05,38.16,38.75,2104026,22.5259543842964,23.0211598719386,22.4964778671748,22.8443007692092,3568986.78246663,0.0,1.0
2011-06-02,38.39,38.66,38.04,38.4,1866753,22.632069845934,22.7912430383904,22.4257342260831,22.6379651493583,3166508.77086591,0.0,1.0
2011-06-03,38.24,38.56,38.01,38.4,1735844,22.5436402945693,22.7322900041473,22.4080483158101,22.6379651493583,2944452.34632272,0.0,1.0
2011-06-06,37.92,38.36,37.92,38.16,1168701,22.3549905849913,22.6143839356611,22.3549905849913,22.4964778671748,1982427.22364436,0.0,1.0
2011-06-07,38.69,39.03,38.45,38.65,2218961,22.8089289486634,23.00936926509,22.6674416664799,22.7853477349661,3763947.06139987,0.0,1.0
2011-06-08,37.67,38.24,37.41,38.1,2606883,22.2076079993835,22.5436402945693,22.0543301103514,22.4611060466289,4421965.77914768,0.0,1.0
2011-06-09,37.89,38.25,37.39,37.51,1242208,22.3373046747184,22.5495355979936,22.0425395035028,22.1132831445945,2107114.61411328,0.0,1.0
2011-06-10,36.57,37.49,36.395,37.42,3978701,21.5591246227092,22.1014925377459,21.4559568127837,22.0602254137757,6748933.36887793,0.0,1.0
2011-06-13,36.51,36.93,36.39,36.74,1430000,21.5237528021633,21.7713555459844,21.4530091610716,21.6593447809225,2425659.71091958,0.0,1.0
2011-06-14,37.72,37.98,37.62,37.73,2927273,22.2370845165051,22.3903624055372,22.178131482262,22.2429798199294,4965432.2929809,0.0,1.0
2011-06-15,36.15,36.85,35.96,36.45,2285455,21.3115218788881,21.7241931185899,21.1995111138262,21.4883809816175,3876738.5416921,0.0,1.0
2011-06-16,35.37,35.83,35.07,35.76,2955325,20.8516882117918,21.1228721693101,20.6748291090624,21.0816050453399,5013015.93368769,0.0,1.0
2011-06-17,35.38,35.83,35.2,35.83,2371948,20.8575835152161,21.1228721693101,20.7514680535785,21.1228721693101,4023453.63636103,0.0,1.0
2011-06-20,35.07,35.18,34.78,34.82,1558831,20.6748291090624,20.7396774467298,20.5038653097573,20.5274465234546,2644191.29568705,0.0,1.0
2011-06-21,35.59,35.77,35.15,35.3099,2205714,20.9813848871266,21.0875003487642,20.7219915364569,20.8162574382116,3741476.631896,0.0,1.0
2011-06-22,35.3,35.71,35.1,35.15,1590779,20.8104210878216,21.0521285282184,20.6925150193353,20.7219915364569,2698383.58690695,0.0,1.0
2011-06-23,35.56,35.57,34.25,34.52,2290649,20.9636989768537,20.969594280278,20.1914142282688,20.3505874207252,3885548.94486589,0.0,1.0
2011-06-24,34.98,35.45,34.77,35.31,2163636,20.6217713782436,20.8988506391863,20.497970006333,20.8163163912459,3670101.1708358,0.0,1.0
2011-06-27,36.29,36.43,35.55,35.77,2440000,21.3940561268285,21.4765903747688,20.9578036734294,21.0875003487642,4138887.89835228,0.0,1.0
2011-06-28,36.29,36.42,35.67,35.72,2061558,21.3940561268285,21.4706950713445,21.0285473145211,21.0580238316427,3496949.77784891,0.0,1.0
2011-06-29,36.6,36.9,36.13,36.6,3469351,21.5768105329821,21.7536696357115,21.2997312720395,21.5768105329821,5884940.5200969,0.0,1.0
2011-06-30,36.96,37.18,36.72,36.75,3594416,21.7890414562574,21.9187381315922,21.6475541740739,21.6652400843468,6097083.96887042,0.0,1.0
2011-07-01,37.94,37.99,36.96,37.2,1916753,22.36678119184,22.3962577089615,21.7890414562574,21.9305287384409,3251322.04747149,0.0,1.0
2011-07-05,37.75,38.06,37.62,37.89,2109481,22.254770426778,22.4375248329317,22.178131482262,22.3373046747184,3578239.9109443,0.0,1.0
2011-07-06,36.94,37.2,36.69,37.02,2754545,21.7772508494087,21.9305287384409,21.6298682638009,21.8244132768032,4672439.74015034,0.0,1.0
2011-07-07,38.64,38.79,37.98,38.06,3857662,22.7794524315418,22.8678819829065,22.3903624055372,22.4375248329317,6543619.08513668,0.0,1.0
2011-07-08,37.44,38.09,37.25,37.99,2089221,22.0720160206243,22.4552107432046,21.9600052555624,22.3962577089615,3543873.57126373,0.0,1.0
2011-07-11,36.93,37.53,36.79,37.05,3098312,21.7713555459844,22.1250737514432,21.6888212980441,21.8420991870762,5255559.85332775,0.0,1.0
2011-07-12,34.88,36.32,34.8,36.16,7576623,20.5628183440005,21.4117420371014,20.515655916606,21.3174171823124,12851964.4447039,0.0,1.0
2011-07-13,34.68,35.45,34.0,34.21,14300909,20.4449122755142,20.8988506391863,20.044031642661,20.1678330145716,24258139.0145645,0.0,1.0
2011-07-14,33.94,35.0,33.79,34.7,6139740,20.0086598221151,20.6335619850922,19.9202302707505,20.4567028823629,10414629.3381269,0.0,1.0
2011-07-15,34.32,34.39,33.82,34.36,4184416,20.232681352239,20.2739484762092,19.9379161810234,20.2562625659362,7097880.63281627,0.0,1.0
2011-07-18,34.21,34.23,33.72,33.92,5097532,20.1678330145716,20.1796236214202,19.8789631467803,19.9968692152665,8646767.83043586,0.0,1.0
2011-07-19,35.5,35.67,35.01,35.01,4313896,20.9283271563078,21.0285473145211,20.6394572885165,20.6394572885165,7317513.09391408,0.0,1.0
2011-07-20,35.6,35.87,35.35,35.87,2109481,20.9872801905509,21.1464533830074,20.8398976049431,21.1464533830074,3578239.9109443,0.0,1.0
2011-07-21,37.07,37.085,36.39,36.75,3639481,21.8538897939248,21.8627327490613,21.4530091610716,21.6652400843468,6173526.17507504,0.0,1.0
2011-07-22,37.77,37.92,36.79,37.07,3364805,22.2665610336267,22.3549905849913,21.6888212980441,21.8538897939248,5707602.74377674,0.0,1.0
2011-07-25,37.41,37.67,37.059,37.12,2100649,22.0543301103514,22.2076079993835,21.8474049601581,21.8833663110464,3563258.49376469,0.0,1.0
2011-07-26,37.77,38.1,37.44,37.56,2409351,22.2665610336267,22.4611060466289,22.0720160206243,22.1427596617161,4086899.05605859,0.0,1.0
2011-07-27,37.25,37.4199,36.565,37.41,7012987,21.9600052555624,22.0601664607415,21.556176970997,22.0543301103514,11895888.1252467,0.0,1.0
2011-07-28,35.73,36.325,35.45,35.72,4024805,21.063919135067,21.4146896888136,20.8988506391863,21.0580238316427,6827137.9949704,0.0,1.0
2011-07-29,35.65,36.22,35.63,36.1,3104675,21.0167567076725,21.3527890028583,21.0049661008239,21.2820453617665,5266353.19090856,0.0,1.0
2011-08-01,35.16,36.3,34.76,36.13,3353247,20.7278868398812,21.3999514302528,20.4920747029087,21.2997312720395,5687997.30675661,0.0,1.0
2011-08-02,34.37,35.4,34.36,35.02,2794026,20.2621578693605,20.8693741220647,20.2562625659362,20.6453525919408,4739409.99962364,0.0,1.0
2011-08-03,34.96,35.23,34.29,35.04,4307532,20.609980771395,20.7691539638514,20.2149954419661,20.6571431987895,7306718.06006771,0.0,1.0
2011-08-04,33.21,33.57,32.67,32.83,9331688,19.5783026721404,19.7905335954156,19.2599562872275,19.3542811420165,15829020.7108193,0.0,1.0
2011-08-05,33.42,34.67,32.18,34.59,4803506,19.7021040440509,20.4390169720899,18.9710864194362,20.3918545446954,8148021.66109124,0.0,1.0
2011-08-08,31.08,32.14,30.65,30.93,6504805,18.3226030427619,18.947505205739,18.0691049955165,18.2341734913972,11033876.5146071,0.0,1.0
2011-08-09,33.55,33.59,31.55,33.19,5912857,19.778742988567,19.8023242022642,18.5996823037046,19.5665120652917,10029775.5254047,0.0,1.0
2011-08-10,32.5,33.68,31.71,32.12,8634545,19.1597361290142,19.855381933083,18.6940071584935,18.9357145988903,14646481.0689665,0.0,1.0
2011-08-11,34.82,35.26,33.23,33.53,4991299,20.5274465234546,20.7868398741243,19.590093278989,19.7669523817183,8466568.45416307,0.0,1.0
2011-08-12,35.46,35.96,34.78,35.8,5140390,20.9047459426106,21.1995111138262,20.5038653097573,21.1051862590372,8719466.3786111,0.0,1.0
2011-08-15,35.81,35.95,35.35,35.67,2278182,21.1110815624615,21.1936158104019,20.8398976049431,21.0285473145211,3864401.60247705,0.0,1.0
2011-08-16,35.05,35.88,34.67,35.14,3962727,20.6630385022138,21.1523486864317,20.4390169720899,20.7160962330326,6721837.22326797,0.0,1.0
2011-08-17,34.98,35.56,34.57,34.88,3369610,20.6217713782436,20.9636989768537,20.3800639378468,20.5628183440005,5715753.29965854,0.0,1.0
2011-08-18,33.05,33.35,32.33,33.22,4301299,19.4839778173514,19.6608369200807,19.0595159708009,19.5841979755647,7296145.23700605,0.0,1.0
2011-08-19,32.89,34.1,32.76,33.04,3180779,19.3896529625624,20.1029846769041,19.3130140180463,19.478082513927,5395445.78296437,0.0,1.0
2011-08-22,32.96,33.73,32.87,33.73,1338442,19.4309200865325,19.8848584502046,19.3778623557137,19.8848584502046,2270353.03133051,0.0,1.0
2011-08-23,34.63,34.66,33.38,33.68,2413636,20.4154357583927,20.4331216686656,19.6785228303537,19.855381933083,4094167.55386369,0.0,1.0
2011-08-24,34.52,35.17,34.14,34.94,4031429,20.3505874207252,20.7337821433055,20.1265658906014,20.5981901645463,6838374.05785512,0.0,1.0
2011-08-25,33.02,34.28,32.895,34.0,3998182,19.4662919070784,20.2091001385417,19.3926006142745,20.044031642661,6781978.31770901,0.0,1.0
2011-08-26,34.49,34.585,32.76,32.98,2958701,20.3329015104523,20.3889068929833,19.3130140180463,19.4427106933812,5018742.52612411,0.0,1.0
2011-08-29,35.8,35.88,35.29,35.37,1594545,21.1051862590372,21.1523486864317,20.8045257843973,20.8516882117918,2704771.72290088,0.0,1.0
2011-08-30,34.95,35.5,34.65,34.74,3857273,20.6040854679707,20.9283271563078,20.4272263652413,20.4802840960601,6542959.23784467,0.0,1.0
2011-08-31,35.27,35.71,34.96,35.43,2960260,20.7927351775486,21.0521285282184,20.609980771395,20.8870600323376,5021387.00408868,0.0,1.0
2011-09-01,34.62,35.33,34.55,35.16,1840390,20.4095404549684,20.8281069980945,20.3682733309982,20.7278868398812,3121790.12264285,0.0,1.0
2011-09-02,33.92,34.31,33.66,33.71,2452597,19.9968692152665,20.2267860488147,19.8435913262344,19.873067843356,4160255.7552603,0.0,1.0
2011-09-06,33.45,33.6198,32.07,32.07,2501299,19.7197899543238,19.8198922064687,18.9062380817688,18.9062380817688,4242867.27920521,0.0,1.0
2011-09-07,34.64,34.83,33.99,34.05,1882338,20.421331061817,20.5333418268789,20.0381363392367,20.0735081597826,3192945.06918387,0.0,1.0
2011-09-08,34.16,34.85,33.88,34.07,2452987,20.13835649745,20.5451324337275,19.9732880015693,20.0852987666312,4160917.29881782,0.0,1.0
2011-09-09,34.1,34.39,33.6,34.08,3625455,20.1029846769041,20.2739484762092,19.8082195056885,20.0911940700555,6149734.35472165,0.0,1.0
2011-09-12,34.97,35.0,33.99,34.1,3307273,20.6158760748193,20.6335619850922,20.0381363392367,20.1029846769041,5610013.1951833,0.0,1.0
2011-09-13,35.67,35.86,34.77,34.98,4760519,21.0285473145211,21.140558079583,20.497970006333,20.6217713782436,8075104.29466236,0.0,1.0
2011-09-14,36.52,36.95,35.13,35.34,5294935,21.5296481055876,21.7831461528331,20.7102009296083,20.8340023015188,8981615.73527132,0.0,1.0
2011-09-15,36.38,36.94,36.12,36.69,6526494,21.4471138576473,21.7772508494087,21.2938359686152,21.6298682638009,11070666.8177331,0.0,1.0
2011-09-16,36.6,36.81,36.25,36.28,5176883,21.5768105329821,21.7006119048927,21.3704749131312,21.3881608234042,8781368.19667448,0.0,1.0
2011-09-19,36.01,36.53,35.81,36.01,6574416,21.2289876309477,21.535543409012,21.1110815624615,21.2289876309477,11151955.254563,0.0,1.0
2011-09-20,35.64,36.24,35.41,35.51,3531299,21.0108614042482,21.3645796097069,20.875269425489,20.9342224597321,5990020.77728014,0.0,1.0
2011-09-21,35.76,37.55,35.74,36.35,5038182,21.0816050453399,22.1368643582918,21.0698144384913,21.4294279473743,8546094.47110507,0.0,1.0
2011-09-22,34.68,35.33,34.145,34.87,4240519,20.4449122755142,20.8281069980945,20.1295135423135,20.5569230405762,7193046.21796433,0.0,1.0
2011-09-23,35.18,35.32,34.11,34.16,4296104,20.7396774467298,20.8222116946702,20.1088799803284,20.13835649745,7287333.13756676,0.0,1.0
2011-09-26,36.15,36.2199,35.05,35.7,3737922,21.3115218788881,21.352730049824,20.6630385022138,21.0462332247941,6340508.25032163,0.0,1.0
2011-09-27,37.12,37.775,36.83,37.15,3010130,21.8833663110464,22.2695086853388,21.7124025117413,21.9010522213193,5105979.76617506,0.0,1.0
2011-09-28,35.97,36.91,35.93,36.78,3144156,21.2054064172505,21.7595649391358,21.1818252035532,21.6829259946198,5333323.45038186,0.0,1.0
2011-09-29,36.05,36.6,35.2,36.53,2135974,21.252568844645,21.5768105329821,20.7514680535785,21.535543409012,3623179.07368653,0.0,1.0
2011-09-30,34.54,35.33,34.51,34.9,3712857,20.3623780275739,20.8281069980945,20.3446921173009,20.5746089508491,6297991.35475924,0.0,1.0
2011-10-03,33.5,34.64,33.47,33.73,3024156,19.7492664714454,20.421331061817,19.7315805611725,19.8848584502046,5129771.58652847,0.0,1.0
2011-10-04,35.1,35.12,33.05,33.13,4421688,20.6925150193353,20.704305626184,19.4839778173514,19.5311402447459,7500356.94815146,0.0,1.0
2011-10-05,34.93,35.22,34.3,34.62,6098571,20.592294861122,20.7632586604271,20.2208907453904,20.4095404549684,10344795.7824354,0.0,1.0
2011-10-06,35.58,35.61,34.55,34.6,2377273,20.9754895837023,20.9931754939752,20.3682733309982,20.3977498481197,4032486.25031953,0.0,1.0
2011-10-07,36.34,36.88,35.93,36.34,4871169,21.42353264395,21.7418790288629,21.1818252035532,21.42353264395,8262796.07579051,0.0,1.0
2011-10-10,36.98,37.61,36.6,36.96,3409091,21.800832063106,22.1722361788377,21.5768105329821,21.7890414562574,5782723.55913185,0.0,1.0
2011-10-11,36.17,36.42,35.62,35.98,4461688,21.3233124857367,21.4706950713445,20.9990707973996,21.2113017206748,7568207.56943592,0.0,1.0
2011-10-12,38.76,39.94,37.79,38.04,12631299,22.8501960726335,23.5458418767024,22.2783516404753,22.4257342260831,21426037.1194957,0.0,1.0
2011-10-13,40.06,40.28,38.74,38.82,4583117,23.6165855177941,23.746282193129,22.8384054657849,22.8855678931794,7774183.3967347,0.0,1.0
2011-10-14,40.32,40.33,39.58,39.95,5616104,23.7698634068262,23.7757587102505,23.3336109534271,23.5517371801267,9526403.63995406,0.0,1.0
2011-10-17,39.64,39.95,39.07,39.43,6371039,23.368982773973,23.5517371801267,23.0329504787872,23.2451814020625,10806973.8594387,0.0,1.0
2011-10-18,40.27,40.4,39.34,39.76,4527403,23.7403868897047,23.8170258342207,23.1921236712436,23.4397264150647,7679677.65887862,0.0,1.0
2011-10-19,39.49,40.27,39.34,39.68,2562468,23.2805532226083,23.7403868897047,23.1921236712436,23.3925639876703,4346626.14553894,0.0,1.0
2011-10-20,39.4,40.01,39.17,40.0,7054416,23.2274954917895,23.5871090006726,23.0919035130303,23.5812136972482,11966162.7099766,0.0,1.0
2011-10-21,40.5,40.6,39.81,39.84,3488182,23.8759788684638,23.934931902707,23.4692029321863,23.4868888424592,5916882.8963321,0.0,1.0
2011-10-24,41.29,41.34,40.25,40.29,2448052,24.3417078389845,24.3711843561061,23.728596282856,23.7521774965533,4152546.22841685,0.0,1.0
2011-10-25,40.96,41.58,40.79,41.22,3788701,24.1471628259822,24.5126716382895,24.0469426677689,24.3004407150143,6426642.91777673,0.0,1.0
2011-10-26,41.04,41.77,40.28,41.65,2270649,24.1943252533767,24.6246824033515,23.746282193129,24.5539387622597,3851623.63422366,0.0,1.0
2011-10-27,43.48,43.88,42.14,42.16,6565455,25.6327792889088,25.8685914258813,24.842808630051,24.8545992368996,11136755.0191297,0.0,1.0
2011-10-28,43.55,43.59,42.6,42.64,6599351,25.674046412879,25.6976276265763,25.1139925875694,25.1375738012666,11194251.6356062,0.0,1.0
2011-10-31,41.93,42.55,41.9,42.25,6313506,24.7190072581405,25.0845160704478,24.7013213478675,24.9076569677185,10709382.6145797,0.0,1.0
2011-11-01,40.65,41.22,39.96,40.1,7080649,23.9644084198285,24.3004407150143,23.557632483551,23.6401667314914,12010660.8436804,0.0,1.0
2011-11-02,40.46,40.92,40.285,40.53,2868831,23.8523976547666,24.123581612285,23.7492298448411,23.8936647787368,4866299.14275324,0.0,1.0
2011-11-03,42.18,42.51,40.56,41.11,3364416,24.8663898437483,25.0609348567506,23.9113506890097,24.2355923773469,5706942.89648475,0.0,1.0
2011-11-04,42.36,42.56,41.66,41.77,1946753,24.9725053053859,25.0904113738721,24.559834065684,24.6246824033515,3302210.01343484,0.0,1.0
2011-11-07,41.74,41.96,41.33,41.65,1717273,24.6069964930785,24.7366931684134,24.3652890526817,24.5539387622597,2912950.99912588,0.0,1.0
2011-11-08,42.98,43.23,42.4,43.17,3711818,25.3380141176932,25.485396703301,24.9960865190831,25.4500248827552,6296228.9348714,0.0,1.0
2011-11-09,40.1,41.08,40.04,40.92,3262727,23.6401667314914,24.2179064670739,23.6047949109455,24.123581612285,5534451.35078986,0.0,1.0
2011-11-10,40.55,40.88,39.95,40.68,3355974,23.9054553855854,24.1000003985877,23.5517371801267,23.9820943301015,5692623.02286268,0.0,1.0
2011-11-11,41.56,41.91,40.53,40.64,3290130,24.5008810314409,24.7072166512918,23.8936647787368,23.9585131164042,5580934.11516633,0.0,1.0
2011-11-14,40.17,41.06,39.95,40.99,3375195,23.6814338554615,24.2061158602253,23.5517371801267,24.1648487362551,5725226.9426554,0.0,1.0
2011-11-15,40.46,40.81,39.82,39.96,1900000,23.8523976547666,24.0587332746175,23.4750982356106,23.557632483551,3222904.51101203,0.0,1.0
2011-11-16,39.51,40.21,39.459,39.85,2176234,23.2923438294569,23.7050150691588,23.262277781993,23.4927841458836,3691470.72400935,0.0,1.0
2011-11-17,38.36,39.3,37.99,39.24,2675065,22.6143839356611,23.1685424575464,22.3962577089615,23.1331706370005,4537620.55565809,0.0,1.0
2011-11-18,38.07,39.11,37.98,39.1,1360390,22.443420136356,23.0565316924845,22.3903624055372,23.0506363890602,2307582.66722929,0.0,1.0
2011-11-21,38.04,38.33,37.14,37.54,2913636,22.4257342260831,22.5966980253881,21.895156917895,22.1309690548675,4942300.31991949,0.0,1.0
2011-11-22,37.07,38.15,37.0,37.87,2299870,21.8538897939248,22.4905825637505,21.8126226699546,22.3255140678698,3901190.20933749,0.0,1.0
2011-11-23,36.72,37.14,36.49,37.13,2342078,21.6475541740739,21.895156917895,21.5119621953147,21.8892616144707,3972786.18491686,0.0,1.0
2011-11-25,36.21,36.89,36.19,36.2,989221,21.346893699434,21.7477743322872,21.3351030925853,21.3409983960097,1677981.48594096,0.0,1.0
2011-11-28,37.5,37.75,37.24,37.56,1650000,22.1073878411702,22.254770426778,21.9541099521381,22.1427596617161,2798838.12798413,0.0,1.0
2011-11-29,37.19,37.55,37.02,37.32,1965844,21.9246334350165,22.1368643582918,21.8244132768032,22.0012723795326,3334593.41870839,0.0,1.0
2011-11-30,39.53,39.58,38.24,38.36,5283247,23.3041344363056,23.3336109534271,22.5436402945693,22.6143839356611,8961789.78373197,0.0,1.0
2011-12-01,39.33,39.55,39.06,39.14,4823636,23.1862283678193,23.3159250431542,23.0270551753629,23.0742176027574,8182167.48625265,0.0,1.0
2011-12-02,40.66,40.86,39.87,39.88,5642208,23.9703037232528,24.0882097917391,23.5045747527322,23.5104700561565,9570682.95540431,0.0,1.0
2011-12-05,41.35,41.82,41.04,41.16,6871818,24.3770796595304,24.654158920473,24.1943252533767,24.2650688944684,11656428.016344,0.0,1.0
2011-12-06,41.62,41.89,40.895,40.98,6403896,24.5362528519868,24.6954260444432,24.1088433537242,24.1589534328308,10862708.0560273,0.0,1.0
2011-12-07,42.01,42.15,41.19,41.43,3103896,24.766169685535,24.8487039334753,24.2827548047414,24.4242420869249,5265031.80005904,0.0,1.0
2011-12-08,41.07,41.85,40.95,41.45,7087143,24.2120111636496,24.671844830746,24.1412675225579,24.4360326937735,12021676.392046,0.0,1.0
2011-12-09,41.6,41.96,40.605,40.74,3181818,24.5244622451382,24.7366931684134,23.9378795544191,24.0174661506473,5397208.20285224,0.0,1.0
2011-12-12,40.07,40.65,39.8,40.63,1878831,23.6224808212184,23.9644084198285,23.463307628762,23.9526178129799,3186996.26596276,0.0,1.0
2011-12-13,39.11,40.25,38.93,39.82,2769091,23.0565316924845,23.728596282856,22.9504162308468,23.4750982356106,4697113.61858042,0.0,1.0
2011-12-14,39.06,39.28,38.8,39.24,2948571,23.0270551753629,23.1567518506978,22.8737772863308,23.1331706370005,5001559.35628382,0.0,1.0
2011-12-15,39.26,40.3,38.93,40.27,2162857,23.1449612438491,23.7580727999776,22.9504162308468,23.7403868897047,3668779.77998629,0.0,1.0
2011-12-16,39.34,39.78,39.19,39.31,2469091,23.1921236712436,23.4515170219134,23.103694119879,23.1744377609707,4188233.95894696,0.0,1.0
2011-12-19,39.05,39.79,39.0,39.63,1776753,23.0211598719386,23.4574123253377,22.991683354817,23.3630874705487,3013844.87297587,0.0,1.0
2011-12-20,41.25,41.36,40.46,40.48,3881558,24.3181266252872,24.3829749629547,23.8523976547666,23.8641882616152,6584153.04629203,0.0,1.0
2011-12-21,40.78,40.96,40.18,40.54,3064545,24.0410473643446,24.1471628259822,23.6873291588859,23.8995600821611,5198282.05510492,0.0,1.0
2011-12-22,41.16,41.37,40.74,40.78,1912987,24.2650688944684,24.388870266379,24.0174661506473,24.0410473643446,3244933.91147757,0.0,1.0
2011-12-23,41.45,41.595,41.2,41.26,879481,24.4360326937735,24.521514593426,24.2886501081657,24.3240219287116,1491833.30644704,0.0,1.0
2011-12-27,41.58,41.99,41.57,41.78,740390,24.5126716382895,24.7543790786863,24.5067763348652,24.6305777067758,1255898.03732011,0.0,1.0
2011-12-28,41.45,41.83,41.38,41.8,2558052,24.4360326937735,24.6600542238973,24.3947655698033,24.6423683136244,4339135.43694913,0.0,1.0
2011-12-29,42.25,42.315,41.62,41.92,1215844,24.9076569677185,24.9459764399765,24.5362528519868,24.7131119547162,2062394.26962469,0.0,1.0
2011-12-30,41.79,42.33,41.79,41.97,733506,24.6364730102001,24.9548193951129,24.6364730102001,24.7425884718377,1244220.94539705,0.0,1.0
2012-01-03,42.22,43.01,42.05,42.97,1892208,24.8899710574455,25.3557000279662,24.7897508992322,25.3321188142689,3209687.20998582,0.0,1.0
2012-01-04,41.63,41.83,41.32,41.7,1813247,24.5421481554111,24.6600542238973,24.3593937492574,24.5834152793813,3075748.38730475,0.0,1.0
2012-01-05,41.18,41.56,40.66,40.87,4770130,24.2768595013171,24.5008810314409,23.9703037232528,24.0941050951634,8091407.10269147,0.0,1.0
2012-01-06,40.91,41.2,40.57,40.86,3461558,24.1176863088606,24.2886501081657,23.917245992434,24.0882097917391,5871721.52280516,0.0,1.0
2012-01-09,41.24,41.69,41.12,41.2,3498701,24.3122313218629,24.577519975957,24.2414876807712,24.2886501081657,5934725.91346438,0.0,1.0
2012-01-10,41.52,41.69,41.28,41.57,3588182,24.4772998177437,24.577519975957,24.3358125355602,24.5067763348652,6086509.44954324,0.0,1.0
2012-01-11,41.84,41.98,41.32,41.58,2577273,24.6659495273217,24.748483775262,24.3593937492574,24.5126716382895,4371739.35674184,0.0,1.0
2012-01-12,41.74,41.96,41.35,41.79,1944416,24.6069964930785,24.7366931684134,24.3770796595304,24.6364730102001,3298245.8408863,0.0,1.0
2012-01-13,41.28,41.4,40.7,41.35,2572727,24.3358125355602,24.4065561766519,23.9938849369501,24.3770796595304,4364028.13363286,0.0,1.0
2012-01-17,42.59,43.18,42.25,42.68,3050390,25.1080972841451,25.4559201861795,24.9076569677185,25.1611550149639,5174271.41649788,0.0,1.0
2012-01-18,42.22,43.53,41.21,43.51,8582078,24.8899710574455,25.6622558060304,24.29454541159,25.6504651991818,14557483.1052932,0.0,1.0
2012-01-19,42.41,42.58,42.05,42.54,2592987,25.0019818225074,25.1022019807207,24.7897508992322,25.0786207670235,4398394.47331345,0.0,1.0
2012-01-20,43.2,43.27,42.31,42.43,4372727,25.4677107930281,25.5089779169983,24.9430287882643,25.0137724293561,7417306.09143374,0.0,1.0
2012-01-23,43.83,43.92,43.43,43.58,2310519,25.8391149087598,25.8921726395786,25.6033027717873,25.691732323152,3919253.74098894,0.0,1.0
2012-01-24,43.5,43.84,43.25,43.45,2396623,25.6445698957575,25.8450102121841,25.4971873101497,25.6150933786359,4065308.98836588,0.0,1.0
2012-01-25,43.25,43.29,42.68,43.1,2714156,25.4971873101497,25.5207685238469,25.1611550149639,25.408757758785,4603929.27157387,0.0,1.0
2012-01-26,42.97,43.92,42.79,43.43,2708182,25.3321188142689,25.8921726395786,25.2260033526313,25.6033027717873,4593795.78128505,0.0,1.0
2012-01-27,43.11,43.55,42.72,43.19,3061558,25.4146530622093,25.674046412879,25.1847362286611,25.4618154896038,5193215.30996051,0.0,1.0
2012-01-30,42.95,43.08,42.62,43.06,2555714,25.3203282074203,25.3969671519364,25.125783194418,25.3851765450877,4335169.56813505,0.0,1.0
2012-01-31,42.99,43.45,42.72,43.33,2142597,25.3439094211175,25.6150933786359,25.1847362286611,25.5443497375442,3634413.44030571,0.0,1.0
2012-02-01,44.1,44.46,44.05,44.17,2330909,25.9982881012162,26.2105190244914,25.9688115840946,26.0395552251864,3953840.5951887,0.0,1.0
2012-02-02,44.43,44.73,44.2,44.44,1690260,26.1928331142185,26.3696922169478,26.0572411354593,26.1987284176428,2867129.77830694,0.0,1.0
2012-02-03,45.55,45.55,44.84,45.01,1864026,26.8531070977414,26.8531070977414,26.4345405546153,26.5347607128286,3161883.05475985,0.0,1.0
2012-02-06,44.94,45.31,44.6701,45.31,2450649,26.4934935888584,26.7116198155579,26.3343793494362,26.7116198155579,4156951.43000375,0.0,1.0
2012-02-07,45.13,45.2,44.75,45.05,2385844,26.6055043539203,26.6467714778905,26.3814828237965,26.5583419265258,4047024.94219526,0.0,1.0
2012-02-08,45.29,45.59,44.92,45.23,1553247,26.6998292087093,26.8766883114387,26.4817029820098,26.6644573881634,2634719.34895574,0.0,1.0
2012-02-09,45.43,45.555,45.12,45.51,2261948,26.7823634566497,26.8560547494536,26.599609050496,26.8295258840442,3836864.42782875,0.0,1.0
2012-02-10,45.25,45.68,45.06,45.68,4078052,26.6762479950121,26.9297460422575,26.5642372299501,26.9297460422575,6917459.04575874,0.0,1.0
2012-02-13,44.99,45.36,44.62,45.19,3547532,26.52297010598,26.7410963326795,26.3048438792804,26.6408761744662,6017556.2556629,0.0,1.0
2012-02-14,45.6,45.65,45.0,45.22,4187532,26.882583614863,26.9120601319846,26.5288654094043,26.6585620847391,7103166.19621433,0.0,1.0
2012-02-15,45.41,45.98,45.34,45.8,3130649,26.7705728498011,27.1066051449869,26.7293057258309,27.0004896833492,5310411.99183962,0.0,1.0
2012-02-16,46.65,46.82,45.5,45.53,3155455,27.5015904744158,27.6018106326291,26.8236305806199,26.8413164908928,5352489.55462918,0.0,1.0
2012-02-17,46.66,47.2,46.2999,47.17,3321039,27.5074857778401,27.8258321627529,27.2951959015306,27.80814625248,5633363.98649835,0.0,1.0
2012-02-21,46.2,46.87,45.99,46.87,3768571,27.2363018203217,27.6312871497506,27.1125004484112,27.6312871497506,6392497.09261533,0.0,1.0
2012-02-22,45.96,46.15,45.71,46.1,3150130,27.0948145381382,27.2068253032002,26.9474319525304,27.1773487860786,5343456.9406707,0.0,1.0
2012-02-23,46.25,46.5,45.87,46.42,4195195,27.2657783374433,27.4131609230511,27.0417568073194,27.3659984956566,7116164.67898689,0.0,1.0
2012-02-24,46.31,46.77,46.2175,46.46,2274675,27.3011501579892,27.5723341155075,27.2466186013143,27.3895797093538,3858452.79925593,0.0,1.0
2012-02-27,46.07,46.27,45.47,45.57,2836753,27.1596628758057,27.2775689442919,26.8059446703469,26.8648977045901,4811886.33701415,0.0,1.0
2012-02-28,47.73,47.77,46.58,46.6,4541688,28.1382832442415,28.1618644579387,27.4603233504456,27.4721139572942,7703908.81200483,0.0,1.0
2012-02-29,45.55,47.08,45.46,46.96,3997013,26.8531070977414,27.7550885216612,26.8000493669226,27.6843448805694,6779995.38330197,0.0,1.0
2012-03-01,45.39,45.76,45.27,45.47,2523247,26.7587822429524,26.976908469652,26.6880386018607,26.8059446703469,4280096.91510399,0.0,1.0
2012-03-02,45.2,45.46,45.02,45.39,2692468,26.6467714778905,26.8000493669226,26.5406560162529,26.7587822429524,4567140.66471344,0.0,1.0
2012-03-05,45.04,45.185,44.59,45.15,2434675,26.5524466231015,26.637928522754,26.2871579690075,26.6172949607689,4129855.2843938,0.0,1.0
2012-03-06,44.74,44.87,44.08,44.1,5472338,26.3755875203722,26.4522264648882,25.9864974943676,25.9982881012162,9282538.32946448,0.0,1.0
2012-03-07,45.64,45.815,44.92,44.98,2414805,26.9061648285602,27.0093326384857,26.4817029820098,26.5170748025556,4096150.48827074,0.0,1.0
2012-03-08,46.32,46.55,45.69,45.96,1976494,27.3070454614135,27.4426374401726,26.9356413456818,27.0948145381382,3352658.64662537,0.0,1.0
2012-03-09,46.68,46.87,46.22,46.39,1930130,27.5192763846887,27.6312871497506,27.2480924271703,27.3483125853836,3274012.99149455,0.0,1.0
2012-03-12,46.5,46.71,46.29,46.52,1214545,27.4131609230511,27.5369622949616,27.2893595511405,27.4249515298997,2060190.82069847,0.0,1.0
2012-03-13,47.61,47.67,46.76,46.76,1973506,28.0675396031497,28.1029114236956,27.5664388120832,27.5664388120832,3347590.20521543,0.0,1.0
2012-03-14,47.32,47.73,47.07,47.16,1613247,27.8965758038447,28.1382832442415,27.7491932182369,27.8022509490557,2736495.28088243,0.0,1.0
2012-03-15,48.16,48.2,47.46,47.51,2096494,28.3917812914869,28.4153625051841,27.979110051785,28.0085865689066,3556210.51047876,0.0,1.0
2012-03-16,48.05,48.3832,47.94,48.12,1121818,28.3269329538194,28.5233644639175,28.262084616152,28.3682000777896,1902901.20670237,0.0,1.0
2012-03-19,48.35,48.69,48.02,48.28,1237273,28.5037920565488,28.7042323729754,28.3092470435465,28.4625249325786,2098743.54371231,0.0,1.0
2012-03-20,48.53,48.73,47.7164,47.83,2122078,28.6099075181864,28.7278135866727,28.1302656315844,28.1972362784846,3599607.76785231,0.0,1.0
2012-03-21,48.44,49.09,48.35,48.87,3371429,28.5568497873676,28.9400445099479,28.5037920565488,28.810347834613,5718838.80666146,0.0,1.0
2012-03-22,47.8,48.0,47.44,47.6,2382987,28.1795503682116,28.2974564366979,27.9673194449364,28.0616442997254,4042178.71157002,0.0,1.0
2012-03-23,47.77,47.97,47.44,47.53,1166494,28.1618644579387,28.279770526425,27.9673194449364,28.0203771757552,1978683.56561498,0.0,1.0
2012-03-26,48.93,49.0,48.4,48.51,1843506,28.8457196551589,28.8869867791291,28.5332685736704,28.5981169113378,3127075.68604092,0.0,1.0
2012-03-27,49.0,49.235,48.83,49.06,1901688,28.8869867791291,29.0255264096004,28.7867666209158,28.922358599675,3225767.80723023,0.0,1.0
2012-03-28,48.89,49.62,48.48,49.6,2227273,28.8221384414617,29.2524955914364,28.5804310010649,29.2407049845878,3778046.42050278,0.0,1.0
2012-03-29,49.64,49.69,48.67,48.81,2312857,29.2642861982851,29.2937627154066,28.6924417661268,28.7749760140672,3923219.60980302,0.0,1.0
2012-03-30,50.14,50.32,49.49,50.09,2563377,29.5590513695007,29.6651668311383,29.1758566469204,29.5295748523791,4348168.05090762,0.0,1.0
2012-04-02,50.75,50.97,50.04,50.26,2475455,29.9186648783837,30.0483615537186,29.5000983352575,29.6297950105924,4199028.99279331,0.0,1.0
2012-04-03,49.96,50.77,49.735,50.58,2327143,29.4529359078631,29.9304554852323,29.320291580816,29.8184447201704,3947452.45919476,0.0,1.0
2012-04-04,48.18,49.01,47.7,48.86,4060649,28.4035718983355,28.8928820825534,28.1205973339685,28.8044525311887,6887938.93670341,0.0,1.0
2012-04-05,47.99,48.24,47.85,47.93,1740519,28.2915611332736,28.4389437188814,28.2090268853332,28.2561893127277,2952382.38768534,0.0,1.0
2012-04-09,48.07,48.32,47.33,47.52,1042078,28.3387235606681,28.4861061462759,27.902471107269,28.0144818723309,1767640.99317178,0.0,1.0
2012-04-10,47.18,48.24,47.05,47.88,1764416,27.8140415559043,28.4389437188814,27.7374026113882,28.2267127956061,2992918.04510621,0.0,1.0
2012-04-11,47.11,47.72,47.065,47.26,2980000,27.7727744319341,28.1323879408171,27.7462455665247,27.8612039832988,5054871.28569255,0.0,1.0
2012-04-12,48.91,49.58,47.91,47.94,5610130,28.8339290483103,29.2289143777392,28.2443987058791,28.262084616152,9516270.14966521,0.0,1.0
2012-04-13,48.69,48.97,48.35,48.93,2798961,28.7042323729754,28.8693008688562,28.5037920565488,28.8457196551589,4747781.0700246,0.0,1.0
2012-04-16,49.34,49.62,48.68,48.89,3180909,29.0874270955557,29.2524955914364,28.6983370695511,28.8221384414617,5395666.29748356,0.0,1.0
2012-04-17,49.43,50.17,49.35,49.68,4148701,29.1404848263745,29.5767372797736,29.09332239898,29.2878674119823,7037298.50933691,0.0,1.0
2012-04-18,49.29,49.56,47.74,47.81,6496883,29.0579505784341,29.2171237708906,28.1441785476658,28.185445671636,11020438.6990618,0.0,1.0
2012-04-19,50.05,51.35,49.57,50.74,4448182,29.5059936386819,30.2723830838424,29.2230190743149,29.9127695749594,7545297.8071592,0.0,1.0
2012-04-20,49.59,50.57,49.5,50.08,4170260,29.2348096811635,29.8125494167461,29.1817519503447,29.5236795489548,7073868.2979437,0.0,1.0
2012-04-23,48.18,48.81,47.96,48.77,3741688,28.4035718983355,28.7749760140672,28.2738752230006,28.7513948003699,6346896.38631557,0.0,1.0
2012-04-24,48.31,49.0,47.9,48.91,3652987,28.4802108428516,28.8869867791291,28.2385034024548,28.8339290483103,6196435.93735173,0.0,1.0
2012-04-25,49.49,49.54,48.86,49.44,2375195,29.1758566469204,29.2053331640419,28.8044525311887,29.1463801297988,4028961.4105438,0.0,1.0
2012-04-26,51.54,51.76,50.11,50.15,4367403,30.3843938489044,30.5140905242392,29.5413654592277,29.564946672925,7408275.17374076,0.0,1.0
2012-04-27,51.1,51.47,50.79,51.36,2245844,30.1250004982346,30.3431267249342,29.942246092081,30.2782783872667,3809547.76769963,0.0,1.0
2012-04-30,50.99,51.36,50.4701,50.5,2170649,30.3655265198252,30.5858686420518,30.0559160621343,30.0737220876872,3644968.66002761,0.517996,1.0
2012-05-01,51.25,51.61,50.87,51.05,1317143,30.5203615246331,30.7347484543671,30.2940642099138,30.4012576747809,2211755.54213267,0.0,1.0
2012-05-02,50.52,50.74,50.2,50.41,2563247,30.0856324726725,30.2166467075099,29.8950663129089,30.0201253552537,4304221.90916623,0.0,1.0
2012-05-03,49.74,50.53,49.7,50.31,1577143,29.6211274582488,30.0915876651651,29.5973066882783,29.9605734303276,2648349.32196864,0.0,1.0
2012-05-04,48.6,49.49,48.38,49.13,1296753,28.9422355140911,29.4722476459335,28.8112212792536,29.2578607161995,2177516.51455246,0.0,1.0
2012-05-07,49.19,49.45,48.76,49.08,1827662,29.2935918711551,29.448426875963,29.0375185939729,29.2280847537364,3069022.54170222,0.0,1.0
2012-05-08,48.66,48.83,47.76,48.33,2371299,28.9779666690467,29.0792049414211,28.4419993447117,28.7814453167906,3981901.5135818,0.0,1.0
2012-05-09,47.95,48.23,47.3,47.5,3117532,28.5551480020713,28.7218933918645,28.1680604900516,28.2871643399038,5234981.07553695,0.0,1.0
2012-05-10,47.81,48.17,47.4,47.88,3700390,28.4717753071748,28.6861622369088,28.2276124149777,28.5134616546231,6213720.21910477,0.0,1.0
2012-05-11,48.43,49.31,47.645,47.65,3399481,28.8409972417167,29.3650541810665,28.3735146310467,28.376492227293,5708431.7664253,0.0,1.0
2012-05-14,47.16,47.53,46.69,47.02,3088961,28.084687795155,28.3050299173817,27.8047937480023,28.0013151002585,5187004.45675351,0.0,1.0
2012-05-15,47.47,47.84,47.0201,47.09,2578052,28.269298762426,28.4896408846526,28.0013746521834,28.0430014477068,4329082.56651421,0.0,1.0
2012-05-16,46.32,47.305,46.28,47.27,2954286,27.5844516257757,28.1710380862979,27.5606308558053,28.1501949125738,4960857.2748327,0.0,1.0
2012-05-17,45.17,46.3,45.16,46.03,1967922,26.8996044891254,27.5725412407905,26.8936492966328,27.41175104349,3304548.09385527,0.0,1.0
2012-05-18,44.88,45.64,44.85,45.61,3330909,26.7269039068397,27.1794985362781,26.7090383293618,27.1616329588003,5593285.19461409,0.0,1.0
2012-05-21,46.28,46.38,45.25,45.55,2052338,27.5606308558053,27.6201827807314,26.9472460290663,27.1259018038446,3446300.01892693,0.0,1.0
2012-05-22,46.75,47.05,46.43,46.79,1943247,27.840524902958,28.0191806777363,27.6499587431944,27.8643456729284,3263113.66494199,0.0,1.0
2012-05-23,46.38,46.43,45.38,46.21,1671818,27.6201827807314,27.6499587431944,27.0246635314702,27.518944508357,2807328.23006853,0.0,1.0
2012-05-24,46.22,46.7,45.84,46.42,936104,27.5248997008496,27.8107489404949,27.2986023861304,27.6440035507018,1571912.24492144,0.0,1.0
2012-05-25,46.0,46.2,45.39,45.45,1849481,27.3938854660121,27.5129893158644,27.0306187239628,27.0663498789185,3105661.15586469,0.0,1.0
2012-05-29,46.99,47.63,46.84,47.43,1786623,27.9834495227807,28.3645818423078,27.8941216353915,28.2454779924556,3000109.5719688,0.0,1.0
2012-05-30,45.86,46.28,45.79,46.13,2536883,27.3105127711156,27.5606308558053,27.2688264236673,27.4713029684161,4259951.29989087,0.0,1.0
2012-05-31,45.81,46.105,45.5101,45.97,1172857,27.2807368086525,27.4564149871845,27.1021405857991,27.3760198885343,1969469.50321955,0.0,1.0
2012-06-01,43.8,44.83,43.74,44.53,3621818,26.0837431176376,26.6971279443766,26.048011962682,26.5184721695983,6081781.57883835,0.0,1.0
2012-06-04,43.97,44.38,43.825,44.21,2005844,26.184981390012,26.4291442822091,26.0986310988692,26.3279060098347,3368226.9758512,0.0,1.0
2012-06-05,45.13,45.36,44.6,44.64,1414805,26.8757837191549,27.012753146485,26.5601585170465,26.583979287017,2375750.24108014,0.0,1.0
2012-06-06,47.34,47.36,45.62,45.63,1981299,28.1918812600221,28.2037916450073,27.1675881512929,27.1735433437855,3327010.84382783,0.0,1.0
2012-06-07,47.28,48.31,47.21,48.3,2767662,28.1561501050664,28.7695349318054,28.1144637576181,28.7635797393127,4647476.97649381,0.0,1.0
2012-06-08,47.89,47.985,47.0,47.02,2622727,28.5194168471157,28.5759911757955,27.9894047152733,28.0013151002585,4404101.13233794,0.0,1.0
2012-06-11,47.65,48.81,47.57,48.56,2052468,28.376492227293,29.0672945564359,28.3288506873521,28.9184147441206,3446518.31581686,0.0,1.0
2012-06-12,48.93,49.01,47.52,47.68,1920779,29.1387568663473,29.1863984062881,28.2990747248891,28.3943578047708,3225385.24553678,0.0,1.0
2012-06-13,49.75,50.26,49.13,49.55,3263636,29.6270826507414,29.9307974678646,29.2578607161995,29.5079788008892,5480319.91249523,0.0,1.0
2012-06-14,49.03,49.53,48.54,49.39,2236623,29.1983087912734,29.4960684159039,28.9065043591354,29.4126957210074,3755752.65245414,0.0,1.0
2012-06-15,49.93,50.03,49.31,49.36,1600000,29.7342761156084,29.7938280405345,29.3650541810665,29.3948301435295,2686730.95283676,0.0,1.0
2012-06-18,50.47,50.7,49.58,49.85,2781169,30.0558565102094,30.1928259375395,29.525844378367,29.6866345756675,4670158.0233563,0.0,1.0
2012-06-19,50.85,51.34,50.45,50.51,1840519,30.2821538249286,30.5739582570666,30.0439461252242,30.0796772801798,3090612.10411511,0.0,1.0
2012-06-20,50.55,50.95,50.02,50.91,2172727,30.1034980501503,30.3417057498547,29.7878728480419,30.3178849798843,3648458.0518526,0.0,1.0
2012-06-21,50.53,52.4192,50.35,52.27,3348052,30.0915876651651,31.2166426308692,29.9843942002981,31.1277911588794,5622071.83756689,0.0,1.0
2012-06-22,49.75,50.55,49.71,50.13,7977143,29.6270826507414,30.1034980501503,29.6032618807709,29.8533799654606,13395273.1333157,0.0,1.0
2012-06-25,48.52,49.46,48.43,49.45,3464416,28.8945939741502,29.4543820684557,28.8409972417167,29.448426875963,5817471.06293933,0.0,1.0
2012-06-26,48.27,48.82,47.51,48.7,3052727,28.7457141618349,29.0732497489285,28.2931195323964,29.0017874390172,5126160.07591283,0.0,1.0
2012-06-27,49.08,49.32,48.68,49.03,3013117,29.2280847537364,29.3710093735591,28.989877054032,29.1983087912734,5059646.69276166,0.0,1.0
2012-06-28,48.69,48.74,48.06,48.14,1287273,28.9958322465246,29.0256082089876,28.6206551194901,28.668296659431,2161597.6336569,0.0,1.0
2012-06-29,51.42,51.715,50.36,50.54,5315974,30.6215997970075,30.7972779755395,29.9903493927907,30.0975428576577,8926619.93142216,0.0,1.0
2012-07-02,52.19,52.27,51.44,51.94,1385455,31.0801496189385,31.1277911588794,30.6335101819927,30.9312698066233,2326465.52016404,0.0,1.0
2012-07-03,52.62,52.87,51.86,51.99,688831,31.3362228961208,31.4851027084361,30.8836282666824,30.9610457690863,1156689.73060844,0.0,1.0
2012-07-05,51.78,52.065,51.29,51.5,1126494,30.8359867267415,31.0057097127809,30.5441822946035,30.6692413369484,1891616.43624056,0.0,1.0
2012-07-06,49.42,50.58,49.39,50.36,2110519,29.4305612984852,30.1213636276281,29.4126957210074,29.9903493927907,3543997.95240631,0.0,1.0
2012-07-09,48.46,49.04,48.34,48.96,3447013,28.8588628191945,29.204263983766,28.7874005092832,29.1566224438251,5788247.8262067,0.0,1.0
2012-07-10,52.57,53.3,52.0,52.12,11894935,31.3064469336578,31.7411759856184,30.9670009615789,31.0384632714903,19974056.2790509,0.0,1.0
2012-07-11,51.19,52.2,50.94,52.08,3832078,30.4846303696774,31.0861048114312,30.3357505573621,31.0146425015198,6434851.61017801,0.0,1.0
2012-07-12,50.49,51.55,50.24,51.55,5626753,30.0677668951946,30.6990172994114,29.9188870828793,30.6990172994114,9448482.15566696,0.0,1.0
2012-07-13,51.19,51.3,50.55,50.65,2484286,30.4846303696774,30.5501374870961,30.1034980501503,30.1630499750764,4171630.0574369,0.0,1.0
2012-07-16,50.99,51.28,50.7,51.24,1745065,30.3655265198252,30.5382271021109,30.1928259375395,30.5144063321405,2930325.09388256,0.0,1.0
2012-07-17,51.5,51.72,50.4,51.55,2075974,30.6692413369484,30.8002555717858,30.0141701627611,30.6990172994114,3485989.75192772,0.0,1.0
2012-07-18,54.57,54.82,51.76,51.91,4528312,32.49748543218,32.6463652444953,30.8240763417563,30.9134042291454,7603972.50906386,0.0,1.0
2012-07-19,55.75,56.12,55.14,56.09,3945584,33.2001981463082,33.4205402685348,32.8369314042589,33.402674691057,6625451.66238593,0.0,1.0
2012-07-20,55.47,56.17,55.07,55.81,2527013,33.0334527565151,33.4503162309979,32.7952450568106,33.2359293012639,4243377.52832555,0.0,1.0
2012-07-23,55.5,55.89,54.11,54.35,2592338,33.0513183339929,33.2835708412047,32.2235465775199,32.3664711973426,4353071.71550935,0.0,1.0
2012-07-24,54.58,54.93,54.23,54.46,4654675,32.5034406246727,32.7118723619141,32.2950088874313,32.4319783147613,7816162.12368466,0.0,1.0
2012-07-25,54.57,55.78,54.32,55.77,3681948,32.49748543218,33.218063723786,32.3486056198648,33.2121085312934,6182752.28645965,0.0,1.0
2012-07-26,57.14,57.29,56.01,56.35,3187013,34.0279699027812,34.1172977901703,33.3550331511161,33.5575096958649,5351654.04637072,0.0,1.0
2012-07-27,58.86,59.1,57.39,57.65,2549870,35.0522630115103,35.195187631333,34.1768497150964,34.3316847199043,4281759.15919368,0.0,1.0
2012-07-30,58.79,59.2,58.03,58.03,3726494,35.010576664062,35.2547395562591,34.5579820346236,34.5579820346236,6257554.23460031,0.0,1.0
2012-07-31,57.5,59.14,57.48,58.78,4176494,34.2423568325152,35.2190084013034,34.2304464475299,35.0046214715694,7013197.31508564,0.0,1.0
2012-08-01,56.53,57.94,56.47,57.9,3162338,33.6647031607319,34.5043853021901,33.6289720057762,34.4805645322196,5310219.61745744,0.0,1.0
2012-08-02,55.86,56.59,55.48,55.87,3471299,33.2657052637269,33.7004343156875,33.0394079490077,33.2716604562195,5829029.04365707,0.0,1.0
2012-08-03,58.12,58.56,57.4,57.56,3637922,34.6115787670571,34.873607236732,34.1828049075891,34.2780879874708,6108823.52587864,0.0,1.0
2012-08-06,56.18,58.15,56.12,57.99,5074156,33.4562714234905,34.6294443445349,33.4205402685348,34.5341612646531,8520557.49045149,0.0,1.0
2012-08-07,57.85,58.23,57.58,58.16,2381558,34.4507885697566,34.6770858844758,34.2899983724561,34.6353995370275,3999128.49661001,0.0,1.0
2012-08-08,57.51,57.66,56.33,56.7,2560130,34.2483120250078,34.3376399123969,33.5455993108796,33.7659414331063,4298987.82142874,0.0,1.0
2012-08-09,57.59,57.9,57.33,57.39,1477662,34.2959535649487,34.4805645322196,34.1411185601408,34.1768497150964,2481300.14576917,0.0,1.0
2012-08-10,57.6,57.69,57.01,57.18,819870,34.3019087574413,34.3555054898748,33.9505524003772,34.0517906727516,1376731.31643892,0.0,1.0
2012-08-13,57.09,57.42,56.62,57.31,894935,33.9981939403181,34.1947152925743,33.7182998931654,34.1292081751556,1502780.97829811,0.0,1.0
2012-08-14,57.39,57.88,57.11,57.74,1916234,34.1768497150964,34.4686541472344,34.0101043253033,34.3852814523378,3217753.25042388,0.0,1.0
2012-08-15,57.54,57.88,57.09,57.43,1594026,34.2661776024856,34.4686541472344,33.9981939403181,34.2006704850669,2676699.37114161,0.0,1.0
2012-08-16,57.73,57.95,56.92,57.11,1293896,34.3793262598452,34.5103404946827,33.8969556679437,34.0101043253033,2172719.0205948,0.0,1.0
2012-08-17,58.06,58.07,57.5,57.89,947922,34.5758476121014,34.581802804594,34.2423568325152,34.474609339727,1591757.11142183,0.0,1.0
2012-08-20,57.96,58.25,57.612,57.81,1103766,34.5162956871753,34.688996269461,34.3090549884324,34.4269677997861,1853451.42305552,0.0,1.0
2012-08-21,58.5,59.12,58.07,58.85,2081039,34.8378760817763,35.2070980163182,34.581802804594,35.0463078190177,3494494.93460029,0.0,1.0
2012-08-22,58.86,58.94,58.11,58.2,1318052,35.0522630115103,35.0999045514512,34.6056235745645,34.659220306998,2213281.94115525,0.0,1.0
2012-08-23,57.62,58.62,57.48,58.37,1084675,34.3138191424265,34.9093383916876,34.2304464475299,34.7604585793723,1821393.68516764,0.0,1.0
2012-08-24,57.77,58.06,57.23,57.44,1429870,34.4031470298157,34.5758476121014,34.0815666352147,34.2066256775595,2401047.49220794,0.0,1.0
2012-08-27,58.02,58.17,57.5,58.16,1457143,34.552026842131,34.6413547295201,34.2423568325152,34.6353995370275,2446844.50050589,0.0,1.0
2012-08-28,56.29,56.97,55.93,56.97,4461558,33.5217785409092,33.9267316304068,33.3073916111752,33.9267316304068,7491878.73529781,0.0,1.0
2012-08-29,56.99,57.35,56.59,57.03,1581948,33.938642015392,34.153028945126,33.7004343156875,33.9624627853624,2656417.91086138,0.0,1.0
2012-08-30,55.84,56.78,55.78,56.77,2435584,33.2537948787417,33.8135829730471,33.218063723786,33.8076277805545,4089849.32564624,0.0,1.0
2012-08-31,56.77,56.95,56.07,56.7,1393377,33.8076277805545,33.9148212454215,33.3907643060717,33.7659414331063,2339768.19679427,0.0,1.0
2012-09-04,56.13,56.85,55.8,56.76,309274,33.4264954610274,33.8552693204954,33.2299741087712,33.8016725880619,519335.017942274,0.0,1.0
2012-09-05,56.07,56.92,56.0,56.58,255711,33.3907643060717,33.8969556679437,33.3490779586235,33.6944791231949,429391.661675527,0.0,1.0
2012-09-06,57.87,58.04,56.28,56.32,1843117,34.4626989547418,34.5639372271162,33.5158233484166,33.539644118387,3094974.68349977,0.0,1.0
2012-09-07,56.82,57.04,55.9,56.73,4881169,33.8374037430176,33.968417977855,33.2895260336973,33.7838070105841,8196492.39895455,0.0,1.0
2012-09-10,55.42,56.44,55.37,56.38,2811558,33.003676794052,33.6111064282984,32.9739008315889,33.5753752733427,4721187.4401849,0.0,1.0
2012-09-11,55.56,56.1101,55.31,55.51,1627273,33.0870494889486,33.4146446279671,32.9381696766333,33.0572735264855,2732527.96113471,0.0,1.0
2012-09-12,55.62,56.52,55.37,56.42,1642727,33.1227806439042,33.6587479682393,32.9739008315889,33.5991960433131,2758478.42372543,0.0,1.0
2012-09-13,56.16,56.41,55.36,55.75,2230519,33.4443610385052,33.5932408508205,32.9679456390963,33.2001981463082,3745502.77386907,0.0,1.0
2012-09-14,57.13,58.17,56.86,57.15,2113636,34.0220147102885,34.6413547295201,33.861224512988,34.0339250952738,3549232.04014381,0.0,1.0
2012-09-17,57.34,57.71,57.06,57.55,1468182,34.1470737526334,34.36741587486,33.9803283628403,34.2721327949782,2465381.26487362,0.0,1.0
2012-09-18,56.4,57.1,56.18,57.1,2191429,33.5872856583279,34.0041491328107,33.4562714234905,34.0041491328107,3679862.57827758,0.0,1.0
2012-09-19,54.56,55.41,54.51,55.0,5704026,32.4915302396874,32.9977216015594,32.4617542772244,32.7535587093623,9578239.50624106,0.0,1.0
2012-09-20,54.54,54.88,54.18,54.64,4748701,32.4796198547022,32.682096399451,32.2652329249682,32.5391717796283,7974051.22654182,0.0,1.0
2012-09-21,53.94,54.32,53.811,54.01,3235584,32.1223083051455,32.3486056198648,32.0454863219908,32.1639946525938,5433214.80206463,0.0,1.0
2012-09-24,52.39,53.22,52.35,52.96,3449610,31.1992534687908,31.6935344456775,31.1754326988203,31.5386994408696,5792608.72638452,0.0,1.0
2012-09-25,53.41,54.4,53.27,54.01,4680000,31.8066831030371,32.3962471598057,31.7233104081406,32.1639946525938,7858688.03704755,0.0,1.0
2012-09-26,52.66,52.88,51.83,52.63,3663377,31.3600436660913,31.4910579009287,30.8657626892045,31.3421780886134,6151567.73613143,0.0,1.0
2012-09-27,54.23,54.4299,53.34,54.04,3156364,32.2950088874313,32.4140531853586,31.7649967555889,32.1818602300716,5300188.03576228,0.0,1.0
2012-09-28,53.68,54.02,53.38,53.69,3575584,31.9674733003376,32.1699498450864,31.7888175255593,31.9734284928302,6004145.12954244,0.0,1.0
2012-10-01,53.39,54.5,53.1,53.83,2209481,31.7947727180519,32.4557990847318,31.6220721357662,32.0568011877268,3710175.62025296,0.0,1.0
2012-10-02,53.95,54.91,53.46,54.48,2963636,32.1282634976381,32.6999619769288,31.8364590655002,32.4438886997465,4976557.85883834,0.0,1.0
2012-10-03,54.95,55.1,54.47,54.84,3182338,32.7237827468993,32.8131106342884,32.4379335072539,32.6582756294805,5343803.7543679,0.0,1.0
2012-10-04,55.65,55.86,55.2064,55.84,2527273,33.1406462213821,33.2657052637269,32.8764738824098,33.2537948787417,4243814.12210539,0.0,1.0
2012-10-05,56.105,56.92,55.88,56.76,3924156,33.4116074797959,33.8969556679437,33.2776156487121,33.8016725880619,6589469.61810007,0.0,1.0
2012-10-08,55.01,55.6,54.79,55.56,2265325,32.7595139018549,33.110870258919,32.6284996670175,33.0870494889486,3803949.24733435,0.0,1.0
2012-10-09,54.31,54.72,53.8,54.69,3118571,32.3426504273721,32.5868133195692,32.038935610249,32.5689477420914,5236725.77144945,0.0,1.0
2012-10-10,53.43,53.97,53.3,53.64,1705844,31.8185934880224,32.1401738826234,31.7411759856184,31.9436525303672,2864464.9221943,0.0,1.0
2012-10-11,53.04,53.94,52.84,53.3,3022338,31.5863409808105,32.1223083051455,31.4672371309583,31.7411759856184,5075130.65908423,0.0,1.0
2012-10-12,52.99,53.83,52.865,53.34,5662857,31.5565650183475,32.0568011877268,31.4821251121898,31.7649967555889,9509108.23961771,0.0,1.0
2012-10-15,52.81,52.91,51.89,52.46,3212078,31.4493715534805,31.5089234784066,30.9014938441602,31.2409398162391,5393743.36595375,0.0,1.0
2012-10-16,53.5897,54.11,53.46,53.95,4981429,31.9136979121294,32.2235465775199,31.8364590655002,32.1282634976381,8364849.67728667,0.0,1.0
2012-10-17,50.08,52.64,48.73,52.52,31209091,29.8236040029976,31.3481332811061,29.019653016495,31.2766709711947,52406519.2497495,0.0,1.0
2012-10-18,51.34,52.17,50.37,50.37,22587013,30.5739582570666,31.0682392339533,29.9963045852833,29.9963045852833,37928266.8495165,0.0,1.0
2012-10-19,52.18,52.55,51.74,51.88,13876494,31.0741944264459,31.2945365486726,30.812165956771,30.8955386516676,23301503.7166586,0.0,1.0
2012-10-22,53.31,53.98,53.04,53.78,9913117,31.747131178111,32.146129075116,31.5863409808105,32.0270252252637,16646173.9268702,0.0,1.0
2012-10-23,52.85,53.1,52.19,52.5,6834286,31.4731923234509,31.6220721357662,31.0801496189385,31.2647605862095,11476179.8354619,0.0,1.0
2012-10-24,53.8814,54.41,53.48,54.39,9258961,32.0874108771388,32.4022023522983,31.8483694504854,32.390291967313,15547710.6936303,0.0,1.0
2012-10-25,54.33,54.62,53.88,54.45,8550519,32.3545608123574,32.5272613946431,32.0865771501899,32.4260231222687,14358090.0375743,0.0,1.0
2012-10-26,54.35,55.02,54.11,54.49,6937403,32.3664711973426,32.7654690943476,32.2235465775199,32.4498438922392,11649334.6077516,0.0,1.0
2012-10-31,54.98,55.67,54.56,55.67,5632987,32.7416483243771,33.1525566063673,32.4915302396874,33.1525566063673,9458950.33114195,0.0,1.0
2012-11-01,56.29,56.44,55.23,55.47,5186104,33.5217785409092,33.6111064282984,32.8905281366924,33.0334527565151,8708541.3383941,0.0,1.0
2012-11-02,56.3,57.17,56.17,57.11,6257532,33.5277337334018,34.045835480259,33.4503162309979,34.0101043253033,10507690.5704791,0.0,1.0
2012-11-05,56.57,56.71,55.695,55.76,1986234,33.6885239307023,33.7718966255989,33.1674445875988,33.2061533388008,3335297.72961049,0.0,1.0
2012-11-06,57.5,57.54,56.71,56.78,2078571,34.2423568325152,34.2661776024856,33.7718966255989,33.8135829730471,3490350.65210554,0.0,1.0
2012-11-07,55.8264,56.13,55.34,55.77,3862468,33.2456958169517,33.4264954610274,32.9560352541111,33.2121085312934,6485882.70621345,0.0,1.0
2012-11-08,54.85,56.04,54.85,55.86,2943117,32.6642308219732,33.3728987285939,32.6642308219732,33.2657052637269,4942102.21357505,0.0,1.0
2012-11-09,55.38,55.8,54.67,54.73,3534805,32.9798560240816,33.2299741087712,32.5570373571062,32.5927685120618,5935668.75358885,0.0,1.0
2012-11-12,55.24,55.58,55.07,55.5,1019481,32.896483329185,33.0989598739338,32.7952450568106,33.0513183339929,1711919.47408061,0.0,1.0
2012-11-13,54.8,55.47,54.52,54.64,2928701,32.6344548595101,33.0334527565151,32.467709469717,32.5391717796283,4917894.76768999,0.0,1.0
2012-11-14,55.13,56.08,54.98,56.01,5694935,32.8309762117663,33.3967194985644,32.7416483243771,33.3550331511161,9562973.8368084,0.0,1.0
2012-11-15,53.54,54.82,53.35,54.63,3885714,31.8841006054411,32.6463652444953,31.7709519480815,32.5332165871357,6524917.54854447,0.0,1.0
2012-11-16,54.91,55.02,53.93,54.82,3651299,32.6999619769288,32.7654690943476,32.1163531126529,32.6463652444953,6131286.27585121,0.0,1.0
2012-11-19,55.4,55.69,55.0,55.2,1540779,32.9917664090668,33.1644669913525,32.7535587093623,32.8726625592146,2587286.64423805,0.0,1.0
2012-11-20,55.6092,56.03,55.2,55.89,2900390,33.1163490360122,33.3669435361013,32.8726625592146,33.2835708412047,4870354.74268639,0.0,1.0
2012-11-21,55.03,55.55,54.83,55.43,2172208,32.7714242868402,33.081094296456,32.6523204369879,33.0096319865446,3647586.54349977,0.0,1.0
2012-11-23,57.53,58.05,56.54,56.81,2436364,34.260222409993,34.5698924196088,33.6706583532245,33.831448550525,4091159.10698575,0.0,1.0
2012-11-26,57.87,58.3,57.31,58.27,2593247,34.4626989547418,34.7187722319241,34.1292081751556,34.7009066544462,4354598.11453192,0.0,1.0
2012-11-27,58.65,59.15,58.19,58.49,3168831,34.9272039691655,35.224963593796,34.6532651145053,34.8319208892837,5321122.70750542,0.0,1.0
2012-11-28,59.25,59.26,57.93,58.23,2105455,35.2845155187221,35.2904707112148,34.4984301096975,34.6770858844758,3535494.44894059,0.0,1.0
2012-11-29,62.46,63.4,61.92,62.62,4101818,46.3686770975199,47.0665086132367,45.9677951629592,46.4874569299823,5525271.97921079,15.4026,1.0
2012-11-30,62.57,63.0818,62.11,62.72,2942400,46.4503382323378,46.830285221427,46.1088462140084,46.5616943252714,3963501.12843374,0.0,1.0
2012-12-03,62.51,63.21,62.41,63.02,3635300,55.2118653193057,55.8301392870471,55.1235404667712,55.6623220672316,4115829.11908142,11.86204,1.0
2012-12-04,61.42,61.94,60.895,61.72,4463300,54.2491244266799,54.7084136598592,53.7854189508738,54.5140989842833,5053277.61318078,0.0,1.0
2012-12-05,62.19,62.27,61.38,61.4,2156300,54.9292257911954,54.999885673223,54.2137944856661,54.231459456173,2441328.729259,0.0,1.0
2012-12-06,62.55,62.72,62.04,62.32,2015600,55.2471952603195,55.3973475096281,54.7967385123937,55.0440480994902,2282030.41631241,0.0,1.0
2012-12-07,63.5,63.521,62.55,62.64,1720300,56.0862813593971,56.1048295784294,55.2471952603195,55.3266876276006,1947696.43043374,0.0,1.0
2012-12-10,63.62,63.83,63.13,63.13,1577300,56.1922711824385,56.3777533727609,55.7594794050195,55.7594794050195,1785794.09389242,0.0,1.0
2012-12-11,63.88,64.37,63.84,64.14,1059900,56.4219157990282,56.8547075764471,56.3865858580144,56.6515604156178,1200002.00349748,0.0,1.0
2012-12-12,63.34,63.791,63.09,63.42,1953900,55.9449615953419,56.3433066802725,55.7241494640057,56.0156214773695,2212174.65292361,0.0,1.0
2012-12-13,62.7,63.47,62.63,63.4,2274500,55.3796825391212,56.0597839036368,55.3178551423471,55.9979565068626,2575152.89834421,0.0,1.0
2012-12-14,63.64,63.79,62.42,62.42,3746900,56.2099361529454,56.3424234317471,55.1323729520247,55.1323729520247,4242180.87263394,0.0,1.0
2012-12-17,63.6,64.0,63.33,64.0,2016600,56.1746062119316,56.5279056220695,55.9361291100885,56.5279056220695,2283162.60048403,0.0,1.0
2012-12-18,64.03,64.09,63.68,63.8,2380000,56.5544030778299,56.6073979893506,56.2452660939592,56.3512559170006,2694598.32844986,0.0,1.0
2012-12-19,64.1498,64.72,63.75,64.59,2832900,56.6602162511662,57.1638445603178,56.3070934907333,57.049022252023,3207364.53977547,0.0,1.0
2012-12-20,64.68,64.97,64.23,64.53,1146900,57.128514619304,57.384656691654,56.7310527828988,56.9960273405023,1298502.02642821,0.0,1.0
2012-12-21,63.44,63.72,62.95,63.6,2110400,56.0332864478764,56.280596034973,55.6004946704575,56.1746062119316,2389361.47578176,0.0,1.0
2012-12-24,63.27,63.69,63.15,63.58,350500,55.8831341985678,56.2540985792126,55.7771443755264,56.1569412414247,396830.552151965,0.0,1.0
2012-12-26,63.03,63.86,62.6,63.81,841400,55.671154552485,56.4042508285213,55.2913576865868,56.360088402254,952619.761999039,0.0,1.0
2012-12-27,63.57,63.87,62.56,63.81,1147500,56.1481087561713,56.4130833137747,55.256027745573,56.360088402254,1299181.33693118,0.0,1.0
2012-12-28,63.13,63.5666,62.95,63.39,769000,55.7594794050195,56.1451057111851,55.6004946704575,55.9891240216092,870649.627973926,0.0,1.0
2012-12-31,64.39,64.52,63.09,63.17,1710600,56.872372546954,56.9871948552488,55.7241494640057,55.7948093460333,1936714.24396905,0.0,1.0
2013-01-02,66.78,66.78,65.78,65.98,1824000,58.9833365225282,58.9833365225282,58.1000879971833,58.2767377022523,2065103.92903048,0.0,1.0
2013-01-03,65.38,66.29,65.055,65.99,1725400,57.7467885870454,58.5505447451092,57.4597328163083,58.2855701875057,1953470.56970899,0.0,1.0
2013-01-04,64.71,65.05,64.35,64.64,3170800,57.1550120750644,57.4553165736816,56.8370426059402,57.0931846782902,3589929.57136505,0.0,1.0
2013-01-07,63.66,63.87,63.09,63.35,2066100,56.2276011234523,56.4130833137747,55.7241494640057,55.9537940805954,2339205.7169791,0.0,1.0
2013-01-08,63.1396,63.57,62.8,63.4,1182400,55.7679585908628,56.1481087561713,55.4680073916557,55.9979565068626,1338694.56452064,0.0,1.0
2013-01-09,63.5,63.8,63.29,63.42,879100,56.0862813593971,56.3512559170006,55.9007991690747,56.0156214773695,995303.105269022,0.0,1.0
2013-01-10,64.67,64.69,63.94,64.56,1648300,57.1196821340506,57.1373471045575,56.4749107105488,57.0225247962626,1866179.17007727,0.0,1.0
2013-01-11,65.42,65.76,64.94,65.23,1518000,57.7821185280592,58.0824230266764,57.3581592358937,57.6143013082437,1718655.5725155,0.0,1.0
2013-01-14,64.4,65.27,64.25,65.2,1477000,56.8812050322075,57.6496312492575,56.7487177534057,57.5878038524833,1672236.02147918,0.0,1.0
2013-01-15,63.08,63.28,62.72,62.8,1561300,55.7153169787523,55.8919666838213,55.3973475096281,55.4680073916557,1767679.14714654,0.0,1.0
2013-01-16,63.82,63.99,63.14,63.17,1615100,56.3689208875075,56.5190731368161,55.768311890273,55.7948093460333,1828590.65557957,0.0,1.0
2013-01-17,68.35,69.62,65.37,65.48,8003800,60.3700367073196,61.4917623345075,57.737956101792,57.8351134395799,9061775.67279285,0.0,1.0
2013-01-18,69.17,69.32,68.44,68.95,2758200,61.0943004981023,61.2267877769041,60.4495290746006,60.8999858225265,3122790.38215563,0.0,1.0
2013-01-22,69.92,70.04,69.34,69.76,1369100,61.756736892111,61.8627267151523,61.244452747411,61.6154171280558,1550073.34936164,0.0,1.0
2013-01-23,69.24,69.46,68.51,69.25,1824800,61.1561278948765,61.3504425704523,60.5113564713747,61.1649603801299,2066009.67636777,0.0,1.0
2013-01-24,71.16,71.3,70.35,70.49,2386500,62.8519650635386,62.9756198570868,62.1365337580092,62.2601885515575,2701957.52556537,0.0,1.0
2013-01-25,74.04,74.24,72.52,72.69,3443000,65.3957208165317,65.5723705216006,64.0531830580075,64.2033353073162,3898110.10287936,0.0,1.0
2013-01-28,75.47,76.44,74.7,76.21,3454400,66.6587662077748,67.5155172773593,65.9786648432593,67.31237011653,3911017.0024358,0.0,1.0
2013-01-29,75.27,75.31,74.59,74.71,1665900,66.4821165027058,66.5174464437196,65.8815075054713,65.9874973285127,1886105.61149774,0.0,1.0
2013-01-30,75.22,75.98,75.02,75.57,1658400,66.4379540764386,67.1092229557007,66.2613043713696,66.7470910603093,1877614.23021061,0.0,1.0
2013-01-31,75.09,75.9,74.69,75.69,1844600,66.3231317681438,67.0385630736731,65.9698323580058,66.8530808833507,2088426.9229658,0.0,1.0
2013-02-01,78.21,78.3,76.73,77.64,3894800,69.0788671672197,69.1583595345007,67.7716593497093,68.5754155077731,4409630.91161618,0.0,1.0
2013-02-04,76.43,77.66,76.22,76.96,1302300,67.5066847921059,68.59308047828,67.3212026017834,67.9748065105386,1474443.44669758,0.0,1.0
2013-02-05,76.505,77.095,75.92,75.99,4528800,67.5729284315067,68.0940450614602,67.05622804418,67.1180554409541,5127435.67642173,0.0,1.0
2013-02-06,75.99,76.6,75.355,75.88,1089800,67.1180554409541,67.6568370414145,66.5571926273602,67.0208981031662,1233854.31022885,0.0,1.0
2013-02-07,75.29,75.39,74.44,75.31,1396400,66.4997814732127,66.5881063257472,65.7490202266696,66.5174464437196,1580981.9772468,0.0,1.0
2013-02-08,74.78,75.44,74.58,74.87,1612900,66.0493247252869,66.6322687520145,65.8726750202179,66.1288170925679,1826099.85040201,0.0,1.0
2013-02-11,74.91,75.09,74.49,74.88,645600,66.1641470335817,66.3231317681438,65.7931826529369,66.1376495778213,730938.101196315,0.0,1.0
2013-02-12,74.96,75.45,74.69,74.86,771400,66.2083094598489,66.6411012372679,65.9698323580058,66.1199846073144,873366.869985808,0.0,1.0
2013-02-13,74.26,74.98,73.96,74.18,1644300,65.5900354921076,66.2259744303558,65.3250609345041,65.51937561008,1861650.4333908,0.0,1.0
2013-02-14,74.85,74.93,73.43,73.61,939600,66.111152122061,66.1818120040886,64.8569392160713,65.0159239506334,1063800.24765189,0.0,1.0
2013-02-15,72.64,73.9,72.51,73.86,1554000,64.1591728810489,65.2720660229834,64.0443505727541,65.2367360819696,1759414.20269373,0.0,1.0
2013-02-19,73.96,74.05,73.3,73.83,1050900,65.3250609345041,65.4045533017851,64.7421169077765,65.2102386262093,1189812.34595292,0.0,1.0
2013-02-20,72.151,74.37,72.14,74.01,1005900,63.7272643521553,65.6871928298955,63.7175486183765,65.3692233607713,1138864.05823013,0.0,1.0
2013-02-21,70.62,70.97,70.36,70.92,1237700,62.3750108598524,62.684147843723,62.1453662432627,62.6399854174558,1401304.34921109,0.0,1.0
2013-02-22,71.65,71.83,70.5,70.84,1217700,63.2847568409575,63.4437415755196,62.269021036811,62.5693255354282,1378660.66577874,0.0,1.0
2013-02-25,69.73,72.96,69.67,72.75,1522300,61.5889196722954,64.4418124091593,61.5359247607748,64.2563302188369,1723523.96445346,0.0,1.0
2013-02-26,71.55,71.938,70.43,70.64,1599900,63.196431988423,63.5391324162568,62.2071936400368,62.3926758303592,1811381.45617098,0.0,1.0
2013-02-27,71.79,71.83,70.65,70.67,1356600,63.4084116345058,63.4437415755196,62.4015083156127,62.4191732861196,1535921.04721642,0.0,1.0
2013-02-28,70.98,71.83,70.97,71.26,1357900,62.6929803289765,63.4437415755196,62.684147843723,62.940289916073,1537392.88663952,0.0,1.0
2013-03-01,71.63,71.88,69.9,70.32,2732100,63.2670918704506,63.4879040017868,61.7390719216041,62.1100363022489,3093240.37527641,0.0,1.0
2013-03-04,71.0,71.29,70.16,71.26,1286500,62.7106452994834,62.9667873718334,61.9687165381937,62.940289916073,1456554.93678603,0.0,1.0
2013-03-05,72.28,72.82,71.46,71.58,1644300,63.8412034119248,64.318157615611,63.116939621142,63.2229294441834,1861650.4333908,0.0,1.0
2013-03-06,72.04,73.24,71.94,73.15,1582000,63.629223765842,64.6891219962558,63.5408989133075,64.6096296289748,1791115.35949903,0.0,1.0
2013-03-07,70.84,72.05,70.75,71.97,1399900,62.5693255354282,63.6380562510955,62.4898331681472,63.5673963690679,1584944.62184746,0.0,1.0
2013-03-08,69.73,70.37,69.42,70.28,2322000,61.5889196722954,62.1541987285161,61.3151126294385,62.0747063612351,2628931.64649604,0.0,1.0
2013-03-11,69.98,70.54,69.26,69.36,1121500,61.8097318036317,62.3043509778248,61.1737928653834,61.2621177179179,1269744.54846912,0.0,1.0
2013-03-12,69.46,70.405,69.23,70.4,1690700,61.3504425704523,62.1851124269032,61.147295409623,62.1806961842765,1914183.77895386,0.0,1.0
2013-03-13,69.69,70.41,69.31,69.82,1676700,61.5535897312816,62.1895286695299,61.2179552916506,61.6684120395765,1898333.20055121,0.0,1.0
2013-03-14,71.8,71.86,70.88,70.88,1576200,63.4172441197593,63.4702390312799,62.604655476442,62.604655476442,1784548.69130364,0.0,1.0
2013-03-15,70.825,71.9044,69.92,71.88,3375000,62.556076807548,63.5094552658053,61.756736892111,63.4879040017868,3821121.57920936,0.0,1.0
2013-03-18,69.77,70.6,69.44,69.94,960900,61.6242496133092,62.3573458893454,61.3327775999454,61.7744018626179,1087915.77050734,0.0,1.0
2013-03-19,69.62,70.24,68.72,69.77,1220500,61.4917623345075,62.0393764202213,60.6968386616972,61.6242496133092,1381830.78145927,0.0,1.0
2013-03-20,69.97,70.18,69.69,69.84,1173600,61.8008993183782,61.9863815087006,61.5535897312816,61.6860770100834,1328731.3438104,0.0,1.0
2013-03-21,69.22,70.03,69.16,69.44,1206100,61.1384629243696,61.8538942298989,61.0854680128489,61.3327775999454,1365527.32938797,0.0,1.0
2013-03-22,68.32,68.73,67.925,68.52,2700200,60.3435392515592,60.7056711469506,59.994656084048,60.5201889566282,3057123.70020181,0.0,1.0
2013-03-25,68.68,69.37,68.16,68.56,1240100,60.6615087206834,61.2709502031713,60.202219487504,60.555518897642,1404021.59122297,0.0,1.0
2013-03-26,66.96,67.82,66.2,67.59,2013900,59.1423212570902,59.9019149888868,58.4710523778282,59.6987678280575,2280105.70322066,0.0,1.0
2013-03-27,66.26,66.32,64.9302,65.13,3850400,58.5240472893489,58.5770422008695,57.3495034003453,57.5259764557092,4359361.93439636,0.0,1.0
2013-03-28,67.99,68.18,66.64,66.69,2376400,60.0520672381954,60.219884458011,58.8596817289799,58.9038441552471,2690522.46543204,0.0,1.0
2013-04-01,67.08,68.45,66.89,67.89,1395800,59.2483110801316,60.4583615598541,59.0804938603161,59.9637423856609,1580302.66674383,0.0,1.0
2013-04-02,66.84,67.55,66.475,66.48,1308100,59.0363314340489,59.6634378870437,58.713945722298,58.7183619649247,1481010.11489297,0.0,1.0
2013-04-03,66.24,67.47,65.94,67.28,2014400,58.506382318842,59.5927780050161,58.2414077612385,59.4249607852006,2280671.79530647,0.0,1.0
2013-04-04,66.08,66.11,65.06,65.42,2196200,58.3650625547868,58.3915600105471,57.4641490589351,57.7821185280592,2486502.87770655,0.0,1.0
2013-04-05,66.71,66.79,65.12,65.57,1459700,58.921509125754,58.9921690077816,57.5171439704557,57.9146058068609,1652649.23531019,0.0,1.0
2013-04-08,67.05,67.06,65.81,66.64,2124700,59.2218136243713,59.2306461096247,58.1265854529437,58.8596817289799,2405551.70943589,0.0,1.0
2013-04-09,67.09,67.51,66.62,66.9,1689000,59.2571435653851,59.6281079460299,58.842016758473,59.0893263455696,1912259.06586211,0.0,1.0
2013-04-10,68.66,69.24,67.39,67.46,1842800,60.6438437501765,61.1561278948765,59.5221181229885,59.5839455197627,2086388.99145689,0.0,1.0
2013-04-11,69.32,70.195,68.96,69.21,1677700,61.2267877769041,61.9996302365808,60.9088183077799,61.1296304391161,1899465.38472283,0.0,1.0
2013-04-12,69.11,69.35,68.18,69.14,1383500,61.0413055865816,61.2532852326644,60.219884458011,61.067803042342,1566376.80143293,0.0,1.0
2013-04-15,66.47,68.46,66.4,68.23,1339400,58.7095294796713,60.4671940451075,58.6477020828971,60.2640468842782,1516447.4794646,0.0,1.0
2013-04-16,67.78,68.2699,67.12,67.75,1621500,59.866585047873,60.2992885004395,59.2836410211454,59.8400875921127,1835836.63427792,0.0,1.0
2013-04-17,69.48,72.09,68.4084,72.09,5779200,61.3681075409592,63.6733861921093,60.4216184211997,63.6733861921093,6543118.76461237,0.0,1.0
2013-04-18,71.41,72.1,71.12,72.0,3104500,63.0727771948748,63.6822186773627,62.8166351225248,63.5938938248282,3514865.7607868,0.0,1.0
2013-04-19,71.99,72.64,71.35,72.31,2394200,63.5850613395748,64.1591728810489,63.0197822833541,63.8677008676851,2710675.34368683,0.0,1.0
2013-04-22,71.24,71.66,70.6,71.51,1054700,62.9226249455661,63.293589326211,62.3573458893454,63.1611020474093,1194114.64580507,0.0,1.0
2013-04-23,72.48,73.04,71.7501,72.32,1660500,64.0178531169937,64.5124722911869,63.3731700183446,63.8765333529386,1879991.81697101,0.0,1.0
2013-04-24,73.54,73.88,72.89,73.23,1173200,64.9540965538593,65.2544010524765,64.3799850123851,64.6802895110024,1328278.47014175,0.0,1.0
2013-04-25,74.78,75.81,74.62,75.13,1375300,66.0493247252869,66.9590707063921,65.9080049612317,66.3584617091576,1557092.89122567,0.0,1.0
2013-04-26,73.72,74.08,73.0,73.77,1687000,65.6313308936615,65.9518311530446,64.9903303748954,65.6758448185758,1894912.66300088,0.586754,1.0
2013-04-29,74.56,75.11,74.12,74.32,761200,66.379164832222,66.8688180062794,65.987442292976,66.1654979926333,855013.348592927,0.0,1.0
2013-04-30,74.37,74.65,73.68,74.4,888600,66.2100119175476,66.4592898970677,65.5957197537301,66.2367202724962,998114.636836147,0.0,1.0
2013-05-01,74.02,74.5,73.75,74.0,1569600,65.8984144431474,66.3257481223248,65.6580392486101,65.8806088731817,1763043.81496513,0.0,1.0
2013-05-02,75.9,76.21,74.646,74.91,1372900,67.5721380199255,67.8481243543943,66.4557287830746,66.6907623066221,1542101.71608412,0.0,1.0
2013-05-03,77.5,77.86,76.93,76.98,1810900,68.9965836171835,69.3170838765666,68.4891248731604,68.5336387980747,2034082.59717148,0.0,1.0
2013-05-06,76.22,77.18,76.17,76.76,888300,67.8570271393771,68.7116944977319,67.8125132144628,68.3377775284517,997777.663629924,0.0,1.0
2013-05-07,77.03,77.18,76.39,77.18,674700,68.578152722989,68.7116944977319,68.0083744840858,68.7116944977319,757852.740798276,0.0,1.0
2013-05-08,76.62,77.47,76.235,77.19,1458900,68.2131385386916,68.9698752622349,67.8703813168514,68.7205972827148,1638700.7018684,0.0,1.0
2013-05-09,76.42,77.44,76.27,76.82,1237000,68.0350828390344,68.9431669072863,67.9015410642914,68.3911942383489,1389452.85366454,0.0,1.0
2013-05-10,78.31,78.41,77.042,77.5,1472800,69.7177092007954,69.806737050624,68.5888360649684,68.9965836171835,1654313.79375678,0.0,1.0
2013-05-13,77.55,78.04,77.33,77.84,1759200,69.0410975420978,69.4773340062581,68.8452362724748,69.2992783066008,1976010.88129884,0.0,1.0
2013-05-14,77.63,77.87,77.26,77.54,675300,69.1123198219607,69.3259866615494,68.7829167775948,69.032194757115,758526.687210725,0.0,1.0
2013-05-15,78.53,78.6,77.58,77.58,1928200,69.9135704704183,69.9758899652984,69.0678058970464,69.0678058970464,2165839.12080515,0.0,1.0
2013-05-16,77.71,78.85,77.59,78.49,951500,69.1835421018236,70.1984595898699,69.0767086820293,69.8779593304869,1068766.68574116,0.0,1.0
2013-05-17,78.97,78.98,77.88,77.94,738200,70.3052930096643,70.3141957946471,69.3348894465323,69.3883061564295,829178.736115737,0.0,1.0
2013-05-20,79.99,80.05,79.48,79.6,1122100,71.2133770779162,71.2667937878134,70.7593350437903,70.8661684635846,1260392.11568067,0.0,1.0
2013-05-21,80.67,80.88,80.24,80.63,1072500,71.8187664567509,72.005724941391,71.4359467024878,71.7831553168194,1204679.2122516,0.0,1.0
2013-05-22,80.08,81.15,79.655,80.41,2192300,71.293502142762,72.2461001359283,70.9151337809904,71.5872940471965,2462487.86668454,0.0,1.0
2013-05-23,80.06,80.51,79.6,79.75,1495500,71.2756965727963,71.6763218970251,70.8661684635846,70.9997102383276,1679811.43302775,0.0,1.0
2013-05-24,81.3,81.69,80.04,80.05,2015300,72.3796419106712,72.7268505250028,71.2578910028306,71.2667937878134,2263673.67501225,0.0,1.0
2013-05-28,84.08,84.58,83.105,83.18,1875900,74.854616135907,75.2997553850501,73.9865946000779,74.0533654874494,2107093.45852006,0.0,1.0
2013-05-29,83.16,83.8799,83.0,83.48,1252300,74.0355599174836,74.6764714083999,73.8931153577578,74.3204490369352,1406638.48718198,0.0,1.0
2013-05-30,83.61,84.15,83.33,83.94,889200,74.4361852417124,74.916935630787,74.1869072621923,74.7299771461469,998788.583248596,0.0,1.0
2013-05-31,81.27,84.55,81.21,83.83,9219500,72.3529335557226,75.2730470301015,72.2995168458255,74.6320465113354,10355748.2492807,0.0,1.0
2013-06-03,81.7,83.4879,81.56,82.54,9078500,72.7357533099857,74.3274822370717,72.6111143202256,73.4835872485462,10197370.8423554,0.0,1.0
2013-06-04,79.8,81.3457,79.75,81.18,4085700,71.0442241632419,72.4203276380429,70.9997102383276,72.2728084908769,4589238.09556768,0.0,1.0
2013-06-05,77.88,79.87,77.53,79.87,3580400,69.3348894465323,71.1065436581219,69.0232919721321,71.1065436581219,4021662.89188402,0.0,1.0
2013-06-06,79.56,80.0131,78.29,79.24,4877600,70.8305573236532,71.2339425112266,69.6999036308296,70.5456682042016,5478735.03559756,0.0,1.0
2013-06-07,80.59,80.76,79.51,79.76,1357200,71.747544176888,71.8988915215967,70.7860433987389,71.0086130233104,1524466.78495838,0.0,1.0
2013-06-10,80.67,81.1,80.39,80.73,781900,71.8187664567509,72.201586211014,71.5694884772307,71.8721831666481,878264.499822399,0.0,1.0
2013-06-11,79.41,80.23,78.84,79.76,1445800,70.6970155489102,71.4270439175049,70.1895568048871,71.0086130233104,1623986.2051966,0.0,1.0
2013-06-12,78.68,80.14,78.58,80.04,599100,70.0471122451613,71.3469188526592,69.9580843953326,71.2578910028306,672935.492829772,0.0,1.0
2013-06-13,80.18,80.4,78.39,78.54,1435600,71.3825299925906,71.5783912622136,69.7889314806583,69.9224732554012,1612529.11618498,0.0,1.0
2013-06-14,79.77,80.5,79.75,80.1,676900,71.0175158082933,71.6674191120422,70.9997102383276,71.3113077127277,760323.877643921,0.0,1.0
2013-06-17,79.27,80.53,78.67,80.45,1387900,70.5723765591501,71.6941274669908,70.0382094601784,71.6229051871279,1558950.37639533,0.0,1.0
2013-06-18,80.35,80.45,79.55,79.82,567500,71.5338773372993,71.6229051871279,70.8216545386703,71.0620297332076,637440.981774154,0.0,1.0
2013-06-19,80.08,81.83,80.04,81.43,784300,71.293502142762,72.8514895147629,71.2578910028306,72.4953781154484,880960.285472193,0.0,1.0
2013-06-20,77.07,78.49,76.67,78.43,880500,68.6137638629204,69.8779593304869,68.2576524636059,69.8245426205897,989016.360268094,0.0,1.0
2013-06-21,76.42,76.96,76.09,76.48,803000,68.0350828390344,68.5158332281089,67.7412909345999,68.0884995489316,901964.948660169,0.0,1.0
2013-06-24,74.51,75.03,73.89,73.95,1024300,66.3346509073077,66.7975957264165,65.7826782383702,65.8360949482674,1150538.85045157,0.0,1.0
2013-06-25,75.75,76.08,74.12,74.81,1064900,67.4385962451826,67.7323881496171,65.987442292976,66.6017344567935,1196142.55769392,0.0,1.0
2013-06-26,76.83,77.17,76.28,76.84,654400,68.4000970233317,68.702791712749,67.9104438492743,68.4089998083146,735050.887177105,0.0,1.0
2013-06-27,78.05,78.42,77.8,77.93,572400,69.4862367912409,69.8156398356068,69.2636671666694,69.3794033714466,642944.877475817,0.0,1.0
2013-06-28,79.11,79.8399,78.3,79.09,1582500,70.4299319994244,71.0797462753235,69.7088064158125,70.4121264294586,1777533.66283277,0.0,1.0
2013-07-01,78.4,79.86,78.18,79.71,1265500,69.7978342656411,71.097640873139,69.6019729960182,70.9640990983961,1421465.30825585,0.0,1.0
2013-07-02,78.58,79.13,78.15,78.38,503500,69.9580843953326,70.4477375693901,69.5752646410696,69.7800286956754,565553.364446321,0.0,1.0
2013-07-03,79.68,79.96,78.24,78.43,426600,70.9373907434475,71.1866687229677,69.6553897059153,69.8245426205897,479175.899250845,0.0,1.0
2013-07-05,82.1,82.36,80.7,81.22,1093200,73.0918647093002,73.3233371188546,71.8454748116995,72.3084196308083,1227930.36348107,0.0,1.0
2013-07-08,81.53,83.25,81.35,83.23,1402600,72.5844059652771,74.1156849823294,72.4241558355855,74.0978794123637,1575462.06350031,0.0,1.0
2013-07-09,82.13,82.23,81.04,81.37,1221600,73.1185730642488,73.2076009140774,72.1481695011168,72.4419614055513,1372154.89574503,0.0,1.0
2013-07-10,83.85,84.03,82.58,82.61,824100,74.6498520813011,74.8101022109927,73.5191983884776,73.5459067434262,925665.39749794,0.0,1.0
2013-07-11,87.34,87.4,86.2,86.51,1250600,77.7569240403201,77.8103407502173,76.7420065522738,77.0179928867425,1404728.97234671,0.0,1.0
2013-07-12,87.15,87.79,86.58,87.76,908700,77.5877711256457,78.1575493645489,77.0803123816226,78.1308410096003,1020691.84165317,0.0,1.0
2013-07-15,86.92,87.995,86.07,87.93,1235800,77.3830070710399,78.3400564566976,76.6262703474966,78.282188354309,1388104.96083965,0.0,1.0
2013-07-16,87.74,88.05,86.88,87.33,1583600,78.1130354396346,78.3890217741033,77.3473959311084,77.7480212553372,1778769.2312556,0.0,1.0
2013-07-17,88.97,90.83,87.86,90.76,1890800,79.2080779925267,80.8639959993391,78.2198688594289,80.801676504459,2123829.7944292,0.0,1.0
2013-07-18,89.08,89.43,87.7,88.36,2103200,79.3060086273382,79.6176061017383,78.0774242997032,78.6650081085721,2362406.82443595,0.0,1.0
2013-07-19,89.05,89.16,88.03,88.42,1182700,79.2793002723896,79.3772309072011,78.3712162041376,78.7184248184692,1328460.70333796,0.0,1.0
2013-07-22,88.65,88.96,88.19,88.54,867000,78.9231888730751,79.1991752075438,78.5136607638634,78.8252582382636,973852.565988003,0.0,1.0
2013-07-23,88.57,89.0,87.77,87.82,1306700,78.8519665932122,79.2347863474753,78.1397437945832,78.1842577194975,1467742.96191064,0.0,1.0
2013-07-24,88.41,89.27,88.29,88.9,1081200,78.7095220334864,79.4751615420125,78.602688613692,79.1457584976466,1214451.4352321,0.0,1.0
2013-07-25,89.67,89.68,88.855,89.11,1040400,79.831272941327,79.8401757263099,79.1056959652238,79.3327169822867,1168623.0791856,0.0,1.0
2013-07-26,89.18,89.28,88.56,88.9,820700,79.3950364771668,79.4840643269954,78.8430638082293,79.1457584976466,921846.367827398,0.0,1.0
2013-07-29,89.44,90.24,88.62,89.84,697500,79.6265088867212,80.3387316853502,78.8964805181265,79.9826202860357,783462.704471318,0.0,1.0
2013-07-30,90.09,90.43,89.61,90.1,793800,80.2051899106073,80.5078846000246,79.7778562314299,80.2140926955901,891631.103669293,0.0,1.0
2013-07-31,89.95,90.63,89.38,89.5,490800,80.0805509208472,80.6859402996818,79.573092176824,79.6799255966184,551288.165382828,0.0,1.0
2013-08-01,91.19,91.35,89.83,90.59,1398800,81.1844962587221,81.3269408184479,79.9737175010528,80.6503291597504,1571193.73622148,0.0,1.0
2013-08-02,91.93,91.99,90.46,90.87,923600,81.8433023474539,81.8967190573511,80.5345929549732,80.8996071392705,1037428.17756231,0.0,1.0
2013-08-05,92.02,92.03,90.91,91.15,534800,81.9234274122997,81.9323301972826,80.935218279202,81.1488851187907,600710.902295714,0.0,1.0
2013-08-06,92.06,92.32,91.53,92.02,1258500,81.9590385522311,82.1905109617856,81.4871909481394,81.9234274122997,1413602.60011061,0.0,1.0
2013-08-07,91.5,91.59,90.7,91.23,349300,81.4604825931908,81.5406076580366,80.7482597945619,81.2201073986536,392349.13644707,0.0,1.0
2013-08-08,91.88,92.17,91.41,91.87,512800,81.7987884225396,82.0569691870426,81.3803575283451,81.7898856375568,575999.533839271,0.0,1.0
2013-08-09,91.48,91.73,91.13,91.21,1005000,81.4426770232251,81.6652466477967,81.1310795488249,81.2023018286878,1128860.24085115,0.0,1.0
2013-08-12,91.4,91.6,90.81,90.85,330500,81.3714547433622,81.5495104430195,80.8461904293734,80.8818015693048,371232.148857019,0.0,1.0
2013-08-13,92.06,92.27,91.04,91.27,645500,81.9590385522311,82.1459970368713,81.0509544839792,81.255718538585,725054.015392453,0.0,1.0
2013-08-14,92.99,93.5,92.71,92.86,652100,82.7869975556373,83.2410395897633,82.5377195761172,82.6712613508601,732467.425929386,0.0,1.0
2013-08-15,91.06,92.0,90.85,91.38,832900,81.0687600539449,81.905621842334,80.8818015693048,81.3536491733965,935549.944880517,0.0,1.0
2013-08-16,91.4,91.75,90.91,91.12,740900,81.3714547433622,81.6830522177624,80.935218279202,81.1221767638421,832211.494971756,0.0,1.0
2013-08-19,90.78,91.73,90.57,91.59,287100,80.8194820744248,81.6652466477967,80.6325235897846,81.5406076580366,322483.358356581,0.0,1.0
2013-08-20,90.3,91.17,90.19,90.6,481200,80.3921483952474,81.1666906887564,80.2942177604359,80.6592319447332,540505.022783653,0.0,1.0
2013-08-21,90.22,90.95,89.82,90.8,451200,80.3209261153845,80.9708294191334,79.96481471607,80.8372876443905,506807.702161231,0.0,1.0
2013-08-22,90.8,92.17,89.71,91.41,773800,80.8372876443905,82.0569691870426,79.8668840812585,81.3803575283451,869166.223254345,0.0,1.0
2013-08-23,90.83,91.44,90.73,91.32,849400,80.8639959993391,81.4070658832937,80.7749681495105,81.3002324634993,954083.471222849,0.0,1.0
2013-08-26,90.57,91.32,90.48,91.13,621900,80.6325235897846,81.3002324634993,80.5523985249389,81.1310795488249,698545.456502814,0.0,1.0
2013-08-27,87.92,89.31,87.48,89.05,834600,78.2732855693261,79.510772681944,77.8815630300802,79.2793002723896,937459.459715788,0.0,1.0
2013-08-28,88.28,88.67,86.96,87.26,1181200,78.5937858287092,78.9409944430408,77.4186182109713,77.6857017604572,1326775.83730684,0.0,1.0
2013-08-29,87.92,88.54,87.13,87.17,1204000,78.2732855693261,78.8252582382636,77.56996555568,77.6055766956114,1352385.80097988,0.0,1.0
2013-08-30,87.06,87.99,86.83,87.69,1467700,77.5076460608,78.3356050642061,77.3028820061941,78.0685215147203,1648585.24925097,0.0,1.0
2013-09-03,88.39,88.55,87.63,87.99,1217700,78.6917164635206,78.8341610232465,78.0151048048231,78.3356050642061,1367774.24406412,0.0,1.0
2013-09-04,89.6,89.96,87.68,87.85,1536300,79.768953446447,80.08945370583,78.0596187297374,78.2109660744461,1725639.78907424,0.0,1.0
2013-09-05,89.73,89.97,88.99,89.35,1308100,79.8846896512242,80.0983564908129,79.2258835624924,79.5463838218754,1469315.50353969,0.0,1.0
2013-09-06,88.77,90.16,88.75,89.91,923000,79.0300222928694,80.2675094054873,79.0122167229037,80.0449397809157,1036754.23114986,0.0,1.0
2013-09-09,89.44,90.03,88.59,89.07,597000,79.6265088867212,80.1517732007101,78.8697721631779,79.2971058423553,670576.680386203,0.0,1.0
2013-09-10,90.37,90.46,89.6,89.72,599800,80.4544678901274,80.5345929549732,79.768953446447,79.8757868662413,673721.763644296,0.0,1.0
2013-09-11,89.43,89.57,88.8925,89.32,525000,79.6176061017383,79.7422450914984,79.1390814089095,79.5196754669268,589703.11089239,0.0,1.0
2013-09-12,92.67,94.01,91.59,91.88,1236200,82.5021084361858,83.6950816238893,81.5406076580366,81.7987884225396,1388554.25844795,0.0,1.0
2013-09-13,92.94,92.98,91.85,92.42,565400,82.742483630723,82.7780947706545,81.772080067591,82.2795388116142,635082.169330585,0.0,1.0
2013-09-16,92.8,93.64,92.77,93.6,354800,82.617844640963,83.3656785795234,82.5911362860144,83.3300674395919,398526.97856118,0.0,1.0
2013-09-17,92.91,92.98,92.02,92.22,684600,82.7157752757744,82.7780947706545,81.9234274122997,82.1014831119569,768972.856603677,0.0,1.0
2013-09-18,94.75,94.93,92.7,93.22,714900,84.3538877126211,84.5141378423127,82.5288167911343,82.9917616102432,803007.150432323,0.0,1.0
2013-09-19,95.64,96.395,95.14,96.37,615700,85.1462355760959,85.818395842302,84.7010963269528,85.7961388798448,691581.343574179,0.0,1.0
2013-09-20,97.468,97.86,96.77,96.95,952000,86.7736646709631,87.1226538422913,86.1522502791593,86.3125004088509,1069328.30775153,0.0,1.0
2013-09-23,95.88,97.42,95.8,97.23,456200,85.3599024156846,86.7309313030454,85.2886801358217,86.561778388371,512423.922264968,0.0,1.0
2013-09-24,97.44,97.99,96.52,96.95,736700,86.7487368730111,87.2383900470685,85.9296806545878,86.3125004088509,827493.870084616,0.0,1.0
2013-09-25,97.81,98.37,97.17,97.55,552000,87.078139917377,87.5766958764173,86.5083616784738,86.8466675078226,620030.69945257,0.0,1.0
2013-09-26,97.67,97.74,96.96,97.3,441500,86.9535009276169,87.015820422497,86.3214031938337,86.624097883251,495912.235159981,0.0,1.0
2013-09-27,98.45,98.48,97.34,97.8,737200,87.6479181562802,87.6746265112288,86.6597090231825,87.0692371323942,828055.49209499,0.0,1.0
2013-09-30,98.76,99.5,98.46,98.7,673700,87.923904490749,88.5827105794808,87.6568209412631,87.8704877808518,756729.496777529,0.0,1.0
2013-10-01,100.91,100.95,99.31,99.38,537700,89.8380032620644,89.8736144019958,88.4135576648064,88.4758771596864,603968.309955881,0.0,1.0
2013-10-02,100.66,100.8,99.03,99.72,417400,89.6154336374928,89.7400726272529,88.1642796852862,88.7785718491037,468842.054259968,0.0,1.0
2013-10-03,100.55,101.85,99.8701,101.73,1604200,89.5175030026813,90.6748650504534,88.9122026516965,90.5680316306591,1801908.05808299,0.0,1.0
2013-10-04,100.96,101.03,99.97,100.09,729100,89.8825171869787,89.9448366818587,89.0011414736753,89.1079748934696,818957.215526935,0.0,1.0
2013-10-07,99.46,99.84,98.89,98.93,1070600,88.5470994395493,88.8854052688981,88.0396406955262,88.0752518354576,1202545.04861218,0.0,1.0
2013-10-08,97.43,100.11,97.28,99.96,963900,86.7398340880283,89.1257804634354,86.6062923132853,88.9922386886924,1082694.91159843,0.0,1.0
2013-10-09,96.09,96.55,94.1,95.95,1256500,85.5468609003247,85.9563890095364,83.7752066887351,85.4222219105646,1411356.11206912,0.0,1.0
2013-10-10,97.708,97.82,96.55,96.71,1060400,86.9873315105518,87.0870427023599,85.9563890095364,86.0988335692622,1191087.95960055,0.0,1.0
2013-10-11,97.88,98.05,97.43,97.55,817700,87.1404594122571,87.2918067569657,86.7398340880283,86.8466675078226,918476.635765156,0.0,1.0
2013-10-14,97.07,97.39,96.59,97.1,1105700,86.4193338286452,86.7042229480968,85.9920001494678,86.4460421835938,1241970.91374041,0.0,1.0
2013-10-15,95.151,97.499,94.91,97.31,1899600,84.7108893904339,86.80126330441,84.4963322723469,86.6330006682339,2133714.34181178,0.0,1.0
2013-10-16,94.98,96.3599,93.96,94.98,2244400,84.558651767227,85.7871470670121,83.650567698975,84.558651767227,2521008.88016548,0.0,1.0
2013-10-17,93.84,93.95,92.59,92.79,1599200,83.5437342791807,83.6416649139921,82.4308861563229,82.6089418559801,1796291.83797926,0.0,1.0
2013-10-18,92.842,92.93,91.22,92.38,2663800,82.655236337891,82.7335808457402,81.2112046136707,82.2439276716827,2992097.42246695,0.0,1.0
2013-10-21,93.14,93.56,92.0471,92.05,1394400,82.9205393303803,83.2944562996605,81.9475539596033,81.9501357672483,1566251.46253019,0.0,1.0
2013-10-22,94.11,94.55,93.78,94.11,1774700,83.7841094737179,84.1758320129639,83.4903175692835,83.7841094737179,1993421.16362043,0.0,1.0
2013-10-23,93.32,94.54,93.05,94.54,1399800,83.0807894600718,84.166929227981,82.8404142655345,84.166929227981,1572316.98024222,0.0,1.0
2013-10-24,94.09,94.58,93.81,94.32,622500,83.7663039037522,84.2025403679125,83.5170259242321,83.971067958358,699219.402915262,0.0,1.0
2013-10-25,94.31,94.47,93.44,94.45,599900,83.9621651733752,84.104609733101,83.1876228798662,84.0868041631353,673834.08804637,0.0,1.0
2013-10-28,94.33,94.62,93.83,93.96,536500,83.9799707433409,84.2381515078439,83.5348314941978,83.650567698975,602620.417130985,0.0,1.0
2013-10-29,94.2,94.92,93.95,94.61,1004000,83.8642345385637,84.5052350573298,83.6416649139921,84.2292487228611,1127736.9968304,0.0,1.0
2013-10-30,94.64,94.91,93.42,94.72,698600,84.2559570778096,84.4963322723469,83.1698173099004,84.3271793576725,784698.27289414,0.0,1.0
2013-10-31,94.695,95.05,94.06,94.71,472800,84.3049223952154,84.620971262107,83.7395955488036,84.3182765726897,531069.773009375,0.0,1.0
2013-11-01,92.65,94.36,92.39,93.96,762300,82.48430286622,84.0066790982895,82.2528304566656,83.650567698975,856248.91701575,0.0,1.0
2013-11-04,91.77,92.41,91.57,92.18,1016300,81.7008577877281,82.2706360266313,81.5228020880709,82.0658719720255,1141552.89828559,0.0,1.0
2013-11-05,90.52,91.05,89.77,90.06,792500,80.5880096648703,81.059857268962,79.9203007911557,80.1784815556587,890170.886442322,0.0,1.0
2013-11-06,90.54,91.12,90.2,90.59,884800,80.6058152348361,81.1221767638421,80.3031205454187,80.6503291597504,993846.309557307,0.0,1.0
2013-11-07,87.3,89.21,87.26,88.87,1502200,77.7213129003887,79.4217448321154,77.6857017604572,79.119050142698,1687337.16796676,0.0,1.0
2013-11-08,87.37,87.81,86.341,86.66,1012900,77.7836323952687,78.1753549345146,76.8675358205321,77.1515346614855,1137733.86861505,0.0,1.0
2013-11-11,87.38,88.06,87.22,87.66,1508700,77.7925351802515,78.3979245590862,77.6500906205257,78.0418131597717,1694638.25410162,0.0,1.0
2013-11-12,86.94,87.15,86.11,86.68,1965600,77.4008126410056,77.5877711256457,76.661881487428,77.1693402314512,2207848.44718111,0.0,1.0
2013-11-13,87.68,87.82,86.59,86.67,2201500,78.0596187297374,78.1842577194975,77.0892151666054,77.1604374464683,2472821.71167542,0.0,1.0
2013-11-14,88.9,89.08,87.88,88.6,3110800,79.1457584976466,79.3060086273382,78.2376744293947,78.8786749481608,3494187.49974104,0.0,1.0
2013-11-15,89.93,89.93,88.4,89.04,1255900,80.0627453508815,80.0627453508815,78.7006192485035,79.2703974874067,1410682.16565667,0.0,1.0
2013-11-18,88.86,89.8298,88.71,89.44,969900,79.1101473577152,79.9735394453532,78.9766055829722,79.6265088867212,1089434.37572291,0.0,1.0
2013-11-19,89.124,90.05,88.53,89.93,1573500,79.3451808812627,80.1695787706758,78.8163554532807,80.0627453508815,1767424.46664605,0.0,1.0
2013-11-20,88.33,89.69,88.285,89.43,911600,78.6382997536235,79.8490785112928,78.5982372212006,79.6176061017383,1023949.24931334,0.0,1.0
2013-11-21,89.92,90.18,89.3,89.4,1385700,80.0538425658986,80.285314975453,79.5018698969611,79.5908977467898,1556479.23954968,0.0,1.0
2013-11-22,91.72,91.84,90.59,90.76,1235300,81.6563438628138,81.7631772826082,80.6503291597504,80.801676504459,1387543.33882927,0.0,1.0
2013-11-25,92.08,92.49,91.63,92.14,760800,81.9768441221969,82.3418583064942,81.5762187979681,82.030260832094,854564.050984628,0.0,1.0
2013-11-26,92.76,92.99,91.93,92.53,1075600,82.5822335010315,82.7869975556373,81.8433023474539,82.3774694464257,1208161.26871591,0.0,1.0
2013-11-27,93.59,93.84,93.2,93.65,601600,83.3211646546091,83.5437342791807,82.9739560402775,83.3745813645063,675743.602881641,0.0,1.0
2013-11-29,93.38,94.09,93.28,94.01,424000,83.134206169969,83.7663039037522,83.0451783201404,83.6950816238893,476255.464796901,0.0,1.0
2013-12-02,93.74,94.08,93.42,93.59,381100,83.454706429352,83.7574011187694,83.1698173099004,83.3211646546091,428068.296306838,0.0,1.0
2013-12-03,93.78,94.23,93.39,93.61,566100,83.4903175692835,83.8909428935123,83.1431089549518,83.3389702245748,635868.440145108,0.0,1.0
2013-12-04,91.48,93.03,90.95,92.14,872000,81.4426770232251,82.8226086955688,80.9708294191334,82.030260832094,979468.786091741,0.0,1.0
2013-12-05,91.14,92.21,90.88,91.94,757300,81.1399823338078,82.0925803269741,80.9085099242534,81.8522051324368,850632.696912013,0.0,1.0
2013-12-06,91.45,92.07,90.8155,90.95,541300,81.4159686682765,81.967941337214,80.8510869611139,80.9708294191334,608011.988430573,0.0,1.0
2013-12-09,91.8,92.85,91.66,92.41,871000,81.7275661426767,82.6623585658773,81.6029271529166,82.2706360266313,978345.542070993,0.0,1.0
2013-12-10,91.04,92.04,90.9,91.81,672800,81.0509544839792,81.9412329822654,80.9263154942191,81.7364689276596,755718.577158857,0.0,1.0
2013-12-11,91.1,91.98,91.01,91.88,820500,81.1043711938763,81.8878162723683,81.0242461290306,81.7987884225396,921621.719023249,0.0,1.0
2013-12-12,89.37,90.65,89.27,90.54,1969600,79.5641893918412,80.7037458696475,79.4751615420125,80.6058152348361,2212341.4232641,0.0,1.0
2013-12-13,88.1,89.4,87.82,89.34,1036800,78.4335356990176,79.5908977467898,78.1842577194975,79.5374810368926,1164579.40071091,0.0,1.0
2013-12-16,88.22,89.33,87.97,88.72,1298100,78.540369118812,79.5285782519097,78.3177994942404,78.9855083679551,1458083.06333221,0.0,1.0
2013-12-17,87.91,88.44,87.76,88.37,607400,78.2643827843433,78.736230388435,78.1308410096003,78.6739108935549,682258.418201976,0.0,1.0
2013-12-18,89.78,89.98,88.54,88.98,874100,79.9292035761385,80.1072592757958,78.8252582382636,79.2169807775095,981827.59853531,0.0,1.0
2013-12-19,90.84,91.08,89.94,90.43,721000,80.8728987843219,81.0865656239106,80.0716481358643,80.5078846000246,809858.938958882,0.0,1.0
2013-12-20,91.48,91.78,91.24,91.45,732300,81.4426770232251,81.709760572711,81.2290101836364,81.4159686682765,822551.596393328,0.0,1.0
2013-12-23,92.24,92.66,91.68,92.57,495500,82.1192886819227,82.4932056512029,81.6207327228824,82.4130805863571,556567.412280341,0.0,1.0
2013-12-24,92.65,92.85,91.97,91.97,135800,82.48430286622,82.6623585658773,81.8789134873854,81.8789134873854,152536.538017498,0.0,1.0
2013-12-26,93.47,93.67,92.57,92.9,273500,83.2143312348147,83.392386934472,82.4130805863571,82.7068724907916,307207.239674416,0.0,1.0
2013-12-27,94.07,94.83,93.9,94.78,925000,83.7484983337865,84.425109992484,83.5971509890778,84.3805960675697,1039000.71919135,0.0,1.0
2013-12-30,93.44,94.29,93.43,94.26,664100,83.1876228798662,83.9443596034095,83.1787200948833,83.9176512484609,745946.354178354,0.0,1.0
2013-12-31,93.7,93.97,93.33,93.42,240300,83.4190952894206,83.6594704839579,83.0896922450547,83.1698173099004,269915.538185602,0.0,1.0
2014-01-02,92.36,92.82,92.02,92.62,647100,82.226122101717,82.6356502109287,81.9234274122997,82.4575945112714,726851.205825648,0.0,1.0
2014-01-03,92.04,92.57,91.91,92.36,1084100,81.9412329822654,82.4130805863571,81.8254967774882,82.226122101717,1217708.84289227,0.0,1.0
2014-01-06,90.15,91.09,89.99,91.06,745100,80.2586066205044,81.0954684088935,80.1161620607786,81.0687600539449,836929.119858895,0.0,1.0
2014-01-07,89.39,89.6,88.81,88.97,840200,79.5819949618069,79.768953446447,79.0656334328009,79.2080779925267,943749.626231973,0.0,1.0
2014-01-08,89.63,89.73,88.9572,89.28,785000,79.7956618013956,79.8846896512242,79.1966824277486,79.4840643269954,881746.556286716,0.0,1.0
2014-01-09,90.14,90.76,89.658,90.76,824000,80.2497038355216,80.801676504459,79.8205895993476,80.801676504459,925553.073095864,0.0,1.0
2014-01-10,91.07,91.07,90.075,90.28,759800,81.0776628389278,81.0776628389278,80.191835733133,80.3743428252816,853440.806963881,0.0,1.0
2014-01-13,90.36,90.77,90.05,90.08,1158100,80.4455651051445,80.8105792894419,80.1695787706758,80.1962871256244,1300828.90042757,0.0,1.0
2014-01-14,91.19,91.41,90.13,90.2,1124600,81.1844962587221,81.3803575283451,80.2408010505387,80.3031205454187,1263200.22573254,0.0,1.0
2014-01-15,89.44,90.75,89.1,90.29,1521800,79.6265088867212,80.7927737194762,79.3238141973039,80.3832456102645,1709352.75077341,0.0,1.0
2014-01-16,85.22,86.67,84.84,86.57,2774700,75.8695336239533,77.1604374464683,75.5312277946045,77.0714095966397,3116665.18436783,0.0,1.0
2014-01-17,84.4,84.48,83.28,83.69,3130400,75.1395052553586,75.2107275352215,74.142393337278,74.5074075215753,3516203.08254769,0.0,1.0
2014-01-21,87.15,87.28,84.88,85.3,3920300,77.5877711256457,77.7035073304229,75.566838934536,75.9407559038162,4403453.53453607,0.0,1.0
2014-01-22,91.29,92.29,90.15,91.43,3541200,81.2735241085507,82.163802606837,80.2586066205044,81.3981630983108,3977631.72627073,0.0,1.0
2014-01-23,88.39,90.17,87.28,90.17,2320300,78.6917164635206,80.2764121904702,77.7035073304229,80.2764121904702,2606263.10134021,0.0,1.0
2014-01-24,87.59,90.09,87.48,90.04,2351400,77.9794936648917,80.2051899106073,77.8815630300802,80.1606759856929,2641195.99038546,0.0,1.0
2014-01-27,87.62,88.51,87.05,88.44,1931700,78.0062020198402,78.798549883315,77.4987432758171,78.736230388435,2169770.47487777,0.0,1.0
2014-01-28,86.44,88.1,86.35,87.88,1367900,76.9556733918625,78.4335356990176,76.8755483270167,78.2376744293947,1536485.49598038,0.0,1.0
2014-01-29,85.65,86.715,85.35,85.6,1255500,76.2523533782164,77.2004999788912,75.9852698287305,76.207839453302,1410232.86804837,0.0,1.0
2014-01-30,85.23,87.35,85.03,87.21,1619700,75.8784364089361,77.765826825303,75.7003807092789,77.6411878355429,1819318.34040458,0.0,1.0
2014-01-31,84.63,85.139,83.76,83.8,828300,75.3442693099644,75.7974210655921,74.5697270164554,74.6053381563868,930383.022385078,0.0,1.0
2014-02-03,84.56,85.74,83.93,85.46,1136900,75.2819498150844,76.3324784430621,74.721074361164,76.083200463542,1277016.12718773,0.0,1.0
2014-02-04,84.09,84.82,83.92,84.33,1074500,74.8635189208898,75.5134222246388,74.7121715761812,75.0771857604785,1206925.70029309,0.0,1.0
2014-02-05,85.16,85.49,84.19,84.77,854400,75.8161169140561,76.1099088184906,74.9525467707184,75.4689082997245,959699.691326586,0.0,1.0
2014-02-06,86.84,87.06,86.19,86.23,568400,77.311784791177,77.5076460608,76.7331037672909,76.7687149072224,638451.901392827,0.0,1.0
2014-02-07,87.56,87.61,86.39,86.68,761400,77.9527853099431,77.9972992348574,76.9111594669482,77.1693402314512,855237.997397077,0.0,1.0
2014-02-10,87.54,87.66,87.05,87.42,299000,77.9349797399774,78.0418131597717,77.4987432758171,77.828146320183,335849.962203475,0.0,1.0
2014-02-11,89.61,89.61,87.92,87.93,375000,79.7778562314299,79.7778562314299,78.2732855693261,78.282188354309,421216.507780278,0.0,1.0
2014-02-12,87.93,88.9,87.86,88.67,1205000,78.282188354309,79.1457584976466,78.2198688594289,78.9409944430408,1353509.04500063,0.0,1.0
2014-02-13,88.47,88.61,87.53,87.65,1823900,78.7629387433835,78.8875777331436,77.9260769549945,78.0329103747888,2048684.7694412,0.0,1.0
2014-02-14,89.18,89.21,88.6,89.02,1176200,79.3950364771668,79.4217448321154,78.8786749481608,79.252591917441,1321159.6172031,0.0,1.0
2014-02-18,89.68,89.98,89.04,89.95,3076900,79.8401757263099,80.1072592757958,79.2703974874067,80.0805509208472,3456109.5274377,0.0,1.0
2014-02-19,88.2,89.5,88.17,89.46,1898900,78.5225635488463,79.6799255966184,78.4958551938977,79.6443144566869,2132928.07099725,0.0,1.0
2014-02-20,88.88,89.06,88.1,88.93,1397400,79.1279529276809,79.2882030573724,78.4335356990176,79.1724668525952,1569621.19459243,0.0,1.0
2014-02-21,88.91,89.69,88.5503,89.63,605000,79.1546612826295,79.8490785112928,78.8344281067959,79.7956618013956,679562.632552182,0.0,1.0
2014-02-24,89.34,90.22,89.33,89.39,490800,79.5374810368926,80.3209261153845,79.5285782519097,79.5819949618069,551288.165382828,0.0,1.0
2014-02-25,86.63,88.44,86.57,88.33,1349600,77.1248263065369,78.736230388435,77.0714095966397,78.6382997536235,1515930.1304007,0.0,1.0
2014-02-26,85.92,87.09,85.46,86.69,1408100,76.4927285727536,77.5343544157485,76.083200463542,77.178243016434,1581639.90561443,0.0,1.0
2014-02-27,86.02,86.38,85.02,86.26,1547100,76.5817564225823,76.9022566819653,75.691477924296,76.795423262171,1737770.82449832,0.0,1.0
2014-02-28,86.14,87.27,85.65,87.04,1534500,76.6885898423766,77.6946045454401,76.2523533782164,77.4898404908342,1723617.9498369,0.0,1.0
2014-03-03,86.0,86.17,84.82,85.01,4305500,76.5639508526165,76.7152981973252,75.5134222246388,75.6825751393132,4836127.13132797,0.0,1.0
2014-03-04,89.38,89.43,88.29,88.67,3451000,79.573092176824,79.6176061017383,78.602688613692,78.9409944430408,3876315.11559931,0.0,1.0
2014-03-05,89.87,89.88,89.19,89.28,926400,80.0093286409843,80.0182314259671,79.4039392621496,79.4840643269954,1040573.2608204,0.0,1.0
2014-03-06,91.53,91.79,90.31,90.33,1347800,81.4871909481394,81.7186633576939,80.4010511802302,80.418856750196,1513908.29116336,0.0,1.0
2014-03-07,91.13,91.35,90.66,91.29,1267400,81.1310795488249,81.3269408184479,80.7126486546304,81.2735241085507,1423599.47189527,0.0,1.0
2014-03-10,90.68,90.9799,90.05,90.72,1500400,80.7304542245961,80.9974487462322,80.1695787706758,80.7660653645276,1685315.32872941,0.0,1.0
2014-03-11,90.3,91.18,89.82,90.22,1096700,80.3921483952474,81.1755934737393,79.96481471607,80.3209261153845,1231861.71755368,0.0,1.0
2014-03-12,90.94,90.96,89.88,90.12,1046900,80.9619266341506,80.9797322041163,80.0182314259671,80.2318982655558,1175924.16532046,0.0,1.0
2014-03-13,89.83,91.58,89.451,91.41,1543000,79.9737175010528,81.5317048730538,79.6363019502023,81.3803575283451,1733165.52401325,0.0,1.0
2014-03-14,89.48,90.24,89.1,89.1,2437500,79.6621200266527,80.3387316853502,79.3238141973039,79.3238141973039,2737907.30057181,0.0,1.0
2014-03-17,90.63,90.92,90.4,90.43,1192000,80.6859402996818,80.9441210641848,80.481176245076,80.5078846000246,1338906.87273091,0.0,1.0
2014-03-18,91.72,91.74,90.54,90.6,519600,81.6563438628138,81.6741494327795,80.6058152348361,80.6592319447332,583637.593180354,0.0,1.0
2014-03-19,90.99,92.275,90.45,91.74,570200,81.0064405590649,82.1504484293627,80.5256901699903,81.6741494327795,640473.740630172,0.0,1.0
2014-03-20,92.48,92.54,90.25,90.3,868800,82.3329555215114,82.3863722314085,80.347634470333,80.3921483952474,975874.405225349,0.0,1.0
2014-03-21,92.39,93.8299,92.2,93.79,1046500,82.2528304566656,83.534742466348,82.0836775419912,83.4992203542663,1175474.86771216,0.0,1.0
2014-03-24,91.11,92.54,90.72,92.34,851900,81.1132739788592,82.3863722314085,80.7660653645276,82.2083165317513,956891.581274718,0.0,1.0
2014-03-25,91.98,92.26,90.76,91.59,1166200,81.8878162723683,82.1370942518884,80.801676504459,81.5406076580366,1309927.17699563,0.0,1.0
2014-03-26,92.28,93.35,92.25,93.22,675200,82.1548998218541,83.1074978150204,82.1281914669055,82.9917616102432,758414.362808651,0.0,1.0
2014-03-27,91.97,92.92,91.83,92.66,544200,81.8789134873854,82.7246780607573,81.7542744976253,82.4932056512029,611269.39609074,0.0,1.0
2014-03-28,91.83,92.46,91.55,92.1,340800,81.7542744976253,82.3151499515456,81.5049965181052,81.9946496921626,382801.562270717,0.0,1.0
2014-03-31,93.36,93.545,92.62,92.9,625600,83.1164006000033,83.2811021221862,82.4575945112714,82.7068724907916,702701.459379579,0.0,1.0
2014-04-01,93.57,93.78,93.06,93.48,862600,83.3033590846434,83.4903175692835,82.8493170505174,83.2232340197976,968910.292296714,0.0,1.0
2014-04-02,93.21,93.37,92.45,92.74,442200,82.9828588252603,83.1253033849861,82.3062471665628,82.5644279310658,496698.505974504,0.0,1.0
2014-04-03,92.17,93.1,92.05,92.89,547100,82.0569691870426,82.8849281904488,81.9501357672483,82.6979697058087,614526.803750908,0.0,1.0
2014-04-04,90.82,92.71,90.5,92.39,665400,80.8550932143562,82.5377195761172,80.5702040949046,82.2528304566656,747406.571405326,0.0,1.0
2014-04-07,89.97,91.2,89.82,91.13,753400,80.0983564908129,81.193399043705,79.96481471607,81.1310795488249,846252.045231098,0.0,1.0
2014-04-08,89.56,90.7,89.25,89.91,1193900,79.7333423065156,80.7482597945619,79.4573559720468,80.0449397809157,1341041.03637033,0.0,1.0
2014-04-09,92.4,92.49,90.66,91.14,864300,82.2617332416485,82.3418583064942,80.7126486546304,81.1399823338078,970819.807131985,0.0,1.0
2014-04-10,89.89,92.63,89.575,92.61,1505600,80.02713421095,82.4664972962543,79.7466964839899,82.4486917262886,1691156.1976373,0.0,1.0
2014-04-11,87.33,88.43,86.735,87.76,2109700,77.7480212553372,78.7273276034521,77.2183055488569,78.1308410096003,2369707.91057081,0.0,1.0
2014-04-14,86.57,87.3,85.95,86.58,1415100,77.0714095966397,77.7213129003887,76.5194369277022,77.0803123816226,1589502.61375966,0.0,1.0
2014-04-15,85.14,86.58,84.7325,86.09,2003400,75.7983113440904,77.0803123816226,75.4355228560387,76.6440759174623,2250307.07116536,0.0,1.0
2014-04-16,82.23,82.35,79.94,80.31,5649200,73.2076009140774,73.3144343338718,71.1688631530019,71.4982661973678,6345430.12200626,0.0,1.0
2014-04-17,81.65,82.38,81.35,81.82,1790400,72.6912393850714,73.3411426888204,72.4241558355855,72.8425867297801,2011056.09474616,0.0,1.0
2014-04-21,81.65,82.31,81.04,81.81,856700,72.6912393850714,73.2788231939403,72.1481695011168,72.8336839447972,962283.152574305,0.0,1.0
2014-04-22,81.68,82.27,81.59,81.85,820100,72.71794774002,73.2432120540089,72.6378226751742,72.8692950847286,921172.42141495,0.0,1.0
2014-04-23,82.0,82.97,81.45,81.5,1469100,73.0028368594716,73.8664070028092,72.5131836854141,72.5576976103285,1650157.79088002,0.0,1.0
2014-04-24,84.17,84.45,83.26,83.62,1352400,74.9347412007527,75.1840191802729,74.1245877673122,74.4450880266953,1519075.2136588,0.0,1.0
2014-04-25,81.68,83.26,81.42,83.25,1680300,73.3565703249172,74.7755637273825,73.1230650814735,74.7665827564808,1870955.84474703,0.717329,1.0
2014-04-28,82.34,82.67,81.43,82.18,816000,73.949314404428,74.2456864441834,73.1320460523752,73.8056188700011,908587.73392464,0.0,1.0
2014-04-29,82.12,82.8,82.09,82.51,975400,73.751733044591,74.3624390659052,73.724790131886,74.1019909097566,1086074.1123408,0.0,1.0
2014-04-30,81.39,82.65,81.28,82.14,729300,73.0961221687684,74.2277245023801,72.99733148885,73.7696949863944,812050.287195148,0.0,1.0
2014-05-01,81.345,81.7,80.8,81.25,812600,73.0557077997109,73.3745322667205,72.5662448855694,72.9703885761449,904801.951699954,0.0,1.0
2014-05-02,80.88,81.55,80.68,80.85,1185900,72.6380926527828,73.2398177031953,72.4584732347492,72.6111497400778,1320458.57066327,0.0,1.0
2014-05-05,80.25,80.71,79.9012,80.07,492000,72.072291485977,72.4854161474542,71.7590352209264,71.9106340097468,547824.957219269,0.0,1.0
2014-05-06,79.9,80.54,79.66,80.26,1033100,71.7579575044182,72.3327396421257,71.5424142027779,72.0812724568787,1150321.06362444,0.0,1.0
2014-05-07,80.46,81.26,80.17,80.91,989800,72.2608918749123,72.9793695470466,72.0004437187636,72.6650355654878,1102108.01352771,0.0,1.0
2014-05-08,80.9,81.72,80.41,80.6,1007800,72.6560545945862,73.3924942085239,72.2159870204039,72.3866254675358,1122150.39001134,0.0,1.0
2014-05-09,80.32,80.94,80.11,80.94,534500,72.1351582822888,72.6919784781929,71.9465578933535,72.6919784781929,595147.235027843,0.0,1.0
2014-05-12,82.16,82.24,81.37,81.59,619100,73.7876569281978,73.8595046954112,73.0781602269651,73.275741586802,689346.404500912,0.0,1.0
2014-05-13,81.23,81.72,81.0,81.71,393700,72.9524266343416,73.3924942085239,72.745864303603,73.3835132376222,438371.312311435,0.0,1.0
2014-05-14,80.99,81.47,80.95,81.36,487100,72.7368833327013,73.1679699359819,72.7009594490946,73.0691792560634,542368.97695428,0.0,1.0
2014-05-15,80.68,80.94,80.12,80.51,1081100,72.4584732347492,72.6919784781929,71.9555388642552,72.3057967294207,1203767.40091413,0.0,1.0
2014-05-16,81.07,81.147,80.41,80.59,340500,72.8087310999147,72.8778845758576,72.2159870204039,72.3776444966341,379134.955148701,0.0,1.0
2014-05-19,81.2,81.57,80.81,80.89,322300,72.9254837216365,73.2577796449987,72.5752258564711,72.6470736236845,358869.885593029,0.0,1.0
2014-05-20,81.06,81.62,80.882,81.4,270500,72.799750129013,73.3026844995071,72.6398888469631,73.1051031396701,301192.379934578,0.0,1.0
2014-05-21,82.99,83.06,81.56,81.58,655200,74.5330775130371,74.5959443093489,73.248798674097,73.2667606159004,729542.504004197,0.0,1.0
2014-05-22,83.32,83.6,82.88,83.04,675800,74.8294495527926,75.0809167380396,74.4342868331187,74.5779823675456,752479.890424353,0.0,1.0
2014-05-23,83.52,83.85,82.79,82.91,470600,75.0090689708261,75.3054410105816,74.3534580950036,74.4612297458237,523996.798510951,0.0,1.0
2014-05-27,85.23,85.56,84.29,84.32,867900,76.5448149950133,76.8411870347688,75.7006037302555,75.7275466429605,966376.586119113,0.0,1.0
2014-05-28,84.86,85.25,84.65,85.04,344900,76.2125190716512,76.5627769368167,76.0239186827159,76.3741765478814,384034.202733589,0.0,1.0
2014-05-29,85.22,85.3,84.71,85.2,239400,76.5358340241117,76.6076817913251,76.077804508126,76.5178720823083,266563.607232302,0.0,1.0
2014-05-30,85.88,86.32,85.42,86.3,637200,77.1285781036225,77.5237408232964,76.7154534421452,77.505778881493,709500.127520565,0.0,1.0
2014-06-02,85.89,86.65,85.57,86.61,601200,77.1375590745242,77.8201128630518,76.8501680056704,77.7841889794451,669415.374553301,0.0,1.0
2014-06-03,86.09,86.817,85.94,85.95,1104800,77.3171784925578,77.9700950771098,77.1824639290326,77.1914448999343,1230156.52995091,0.0,1.0
2014-06-04,86.64,86.77,86.36,86.4,748400,77.8111318921501,77.927884513872,77.5596647069031,77.5955885905098,833317.475575001,0.0,1.0
2014-06-05,87.66,87.87,87.02,87.79,1551300,78.7271909241214,78.9157913130567,78.1524087864139,78.8439435458433,1727318.813281,0.0,1.0
2014-06-06,89.07,89.1,88.48,88.75,1169400,79.9935078212582,80.0204507339632,79.4636305380591,79.7061167524045,1302086.39221994,0.0,1.0
2014-06-09,89.11,89.57,88.52,88.54,545200,80.0294317048649,80.4425563663422,79.4995544216658,79.5175163634692,607061.314382003,0.0,1.0
2014-06-10,89.08,89.32,88.91,89.18,560900,80.0024887921599,80.2180320938002,79.8498122868313,80.0922985011767,624542.72053717,0.0,1.0
2014-06-11,89.89,90.12,89.41,89.86,695400,80.7299474351959,80.9365097659345,80.2988608319153,80.7030045224909,774303.811484308,0.0,1.0
2014-06-12,89.33,90.0,89.11,89.78,1400900,80.2270130647019,80.8287381151144,80.0294317048649,80.6311567552774,1559853.62310665,0.0,1.0
2014-06-13,89.38,90.03,89.09,89.97,1062300,80.2719179192103,80.8556810278194,80.0114697630616,80.8017952024094,1182834.25214233,0.0,1.0
2014-06-16,90.6,90.81,89.96,90.11,1249700,81.3675963692151,81.5561967581504,80.7928142315077,80.9275287950329,1391497.66064415,0.0,1.0
2014-06-17,91.26,91.49,90.96,91.03,744700,81.960340448726,82.1669027794646,81.6909113216756,81.7537781179874,829197.653742255,0.0,1.0
2014-06-18,93.28,93.5,92.43,92.57,1113800,83.7744965708652,83.9720779307022,83.0111140442225,83.136847636846,1240177.71819273,0.0,1.0
2014-06-19,93.48,93.98,92.84,93.74,923000,83.9541159888988,84.4031645339828,83.3793338511913,84.1876212323425,1027728.52746623,0.0,1.0
2014-06-20,94.8,94.91,94.12,94.38,1044000,85.1396041479205,85.238394827839,84.5288981266063,84.76240337005,1162457.83605064,0.0,1.0
2014-06-23,92.94,93.23,92.25,92.5,1050400,83.4691435602081,83.7295917163568,82.8494565679922,83.0739808405342,1169584.01435593,0.0,1.0
2014-06-24,92.23,93.45,92.13,92.95,428000,82.8314946261889,83.9271730761938,82.7416849171721,83.4781245311098,476563.174166356,0.0,1.0
2014-06-25,92.84,92.93,92.28,92.32,353100,83.3793338511913,83.4601625893065,82.8763994806973,82.912323364304,393164.618687243,0.0,1.0
2014-06-26,92.21,92.35,91.2,92.23,576400,82.8135326843855,82.939266277009,81.9064546233159,82.8314946261889,641801.433620298,0.0,1.0
2014-06-27,92.35,92.46,91.31,91.31,457300,82.939266277009,83.0380569569275,82.0052453032344,82.0052453032344,509187.709220268,0.0,1.0
2014-06-30,93.27,93.42,92.49,92.52,305200,83.7655155999635,83.9002301634887,83.0649998696326,83.0919427823376,339829.627933579,0.0,1.0
2014-07-01,94.67,94.87,94.09,94.1,407200,85.0228515261987,85.2024709442323,84.5019552139013,84.5109361848029,453403.094674159,0.0,1.0
2014-07-02,93.94,93.96,93.36,93.53,449800,84.3672406503761,84.3852025921794,83.8463443380787,83.9990208434072,500836.719018754,0.0,1.0
2014-07-03,95.69,95.69,95.09,95.13,232600,85.93891055817,85.93891055817,85.4000523040692,85.4359761876759,258992.04278293,0.0,1.0
2014-07-07,96.12,96.24,95.72,95.92,972100,86.3250923069422,86.4328639577623,85.965853470875,86.1454728889086,1082399.67665214,0.0,1.0
2014-07-08,94.64,95.17,94.03,95.0,523800,84.9959086134936,85.4719000712826,84.4480693884912,85.3192235659541,583233.155673685,0.0,1.0
2014-07-09,93.5,93.85,93.02,93.69,989000,83.9720779307022,84.2864119122609,83.5409913274216,84.1427163778341,1101217.24123955,0.0,1.0
2014-07-10,92.88,93.435,92.2,92.39,835000,83.415257734798,83.9137016198413,82.8045517134839,82.9751901606158,929743.575768474,0.0,1.0
2014-07-11,91.42,91.83,90.86,91.4,1323100,82.1040359831529,82.4722557901217,81.6011016126588,82.0860740413495,1473226.01808295,0.0,1.0
2014-07-14,90.76,91.54,90.59,91.31,986900,81.511291903642,82.211807633973,81.3586153983135,82.0052453032344,1098878.96398312,0.0,1.0
2014-07-15,90.63,91.22,90.42,91.05,1578400,81.3945392819202,81.9244165651193,81.2059388929849,81.7717400597907,1757493.72454247,0.0,1.0
2014-07-16,88.39,88.48,87.0,87.58,2130800,79.382801799944,79.4636305380591,78.1344468446106,78.655343156908,2372571.98951792,0.0,1.0
2014-07-17,86.21,87.4,85.81,86.86,1573000,77.4249501433779,78.4936856806778,77.0657113073107,78.0087132519871,1751481.01159738,0.0,1.0
2014-07-18,85.84,86.22,85.31,85.42,1515600,77.0926542200158,77.4339311142796,76.6166627622268,76.7154534421452,1687568.09992179,0.0,1.0
2014-07-21,87.46,87.86,87.04,87.47,1540100,78.5475715060878,78.906810342155,78.1703707282173,78.5565524769895,1714848.00124674,0.0,1.0
2014-07-22,87.18,88.1,86.96,87.88,926200,78.2961043208408,79.1223536437953,78.0985229610039,78.9247722839584,1031291.61661888,0.0,1.0
2014-07-23,87.02,87.7,86.68,87.67,911900,78.1524087864139,78.7631148077281,77.8470557757568,78.7361718950231,1015369.06196799,0.0,1.0
2014-07-24,86.71,86.92,86.16,86.26,767400,77.8739986884619,78.0625990773972,77.3800452888695,77.4698549978863,854473.317418834,0.0,1.0
2014-07-25,84.97,85.87,84.5799,85.87,1080400,76.3113097515697,77.1195971327208,75.9609620766952,77.1195971327208,1202987.97516199,0.0,1.0
2014-07-28,84.48,84.77,83.54,83.98,1087100,75.8712421773874,76.1316903335361,75.0270309126295,75.4221936323034,1210448.19307534,0.0,1.0
2014-07-29,83.28,83.72,83.26,83.41,1190200,74.7935256691859,75.1886883888597,74.7755637273825,74.9102782909077,1325246.47171214,0.0,1.0
2014-07-30,95.14,96.67,91.82,92.3,6992400,85.4449571585776,86.8190457065345,82.46327481922,82.8943614225007,7785795.18467482,0.0,1.0
2014-07-31,94.16,95.58,93.36,94.82,2520500,84.564822010213,85.8401198782515,83.8463443380787,85.1575660897238,2806489.44038855,0.0,1.0
2014-08-01,92.3,94.41,92.01,93.95,1395400,82.8943614225007,84.789346282755,82.633913266352,84.3762216212778,1553729.56362554,0.0,1.0
2014-08-04,91.07,92.03,90.78,91.84,1204100,81.7897020015941,82.6518752081553,81.5292538454454,82.4812367610234,1340723.64021895,0.0,1.0
2014-08-05,90.83,92.0,90.18,90.94,980800,81.5741586999538,82.6249322954503,80.9903955913446,81.6729493798723,1092086.82528589,0.0,1.0
2014-08-06,92.12,92.32,91.23,91.32,628700,82.7327039462704,82.912323364304,81.933397536021,82.0142262741361,700035.67195885,0.0,1.0
2014-08-07,91.71,93.31,91.38,93.15,576500,82.3644841393016,83.8014394835703,82.0681120995461,83.6577439491434,641912.780156317,0.0,1.0
2014-08-08,91.41,91.55,90.18,90.57,892000,82.0950550122512,82.2207886048747,80.9903955913446,81.3406534565101,993211.101299974,0.0,1.0
2014-08-11,92.6,92.79,91.99,92.18,386300,83.163790549551,83.3344289966829,82.6159513245486,82.7865897716805,430131.668645942,0.0,1.0
2014-08-12,91.37,92.155,91.02,91.41,518300,82.0591311286445,82.7641373444263,81.7447971470857,82.0950550122512,577109.096192575,0.0,1.0
2014-08-13,91.29,91.7,90.66,90.99,635300,81.987283361431,82.3555031683999,81.4214821946252,81.7178542343807,707384.543336182,0.0,1.0
2014-08-14,91.09,91.39,90.9,91.26,682600,81.8076639433974,82.0770930704478,81.6370254962656,81.960340448726,760051.454873725,0.0,1.0
2014-08-15,91.8,92.44,90.6,92.0,839200,82.4453128774167,83.0200950151242,81.3675963692151,82.6249322954503,934420.130281321,0.0,1.0
2014-08-18,92.86,92.88,91.99,92.37,666500,83.3972957929947,83.415257734798,82.6159513245486,82.9572282188124,742124.662574477,0.0,1.0
2014-08-19,93.1,93.52,92.965,93.11,530600,83.612839094635,83.9900398725055,83.4915959874623,83.6218200655367,590804.720123057,0.0,1.0
2014-08-20,92.46,92.84,92.1901,92.7,471500,83.0380569569275,83.3793338511913,82.7956605522912,83.2536002585678,524998.917335132,0.0,1.0
2014-08-21,94.1,94.29,93.21,93.33,437900,84.5109361848029,84.6815746319349,83.7116297745535,83.8194014253736,487586.481232353,0.0,1.0
2014-08-22,93.49,93.98,93.03,93.11,1139700,83.9630969598005,84.4031645339828,83.5499722983232,83.6218200655367,1269016.47102195,0.0,1.0
2014-08-25,94.92,95.55,94.39,94.51,450900,85.2473757987406,85.8131769655464,84.7713843409516,84.8791559917718,502061.530914976,0.0,1.0
2014-08-26,95.53,96.16,95.317,95.35,369700,85.7952150237431,86.3610161905489,85.6039203435373,85.6335575475129,411648.143666593,0.0,1.0
2014-08-27,95.7,95.91,95.08,95.39,318600,85.9478915290716,86.1364919180069,85.3910713331675,85.6694814311196,354750.063760283,0.0,1.0
2014-08-28,95.94,96.23,95.002,95.27,771600,86.1634348307119,86.4238829868606,85.3210197601344,85.5617097802994,859149.871931682,0.0,1.0
2014-08-29,96.12,96.73,94.98,95.63,793700,86.3250923069422,86.8729315319446,85.3012616241507,85.8850247327599,883757.456392141,0.0,1.0
2014-09-02,100.28,101.28,96.08,96.08,3084500,90.0611762020408,90.9592732922087,86.2891684233355,86.2891684233355,3434483.90354234,0.0,1.0
2014-09-03,98.03,99.7,97.855,99.65,1536400,88.0404577491629,89.5402798897434,87.8832907583836,89.495375035235,1710728.17941399,0.0,1.0
2014-09-04,98.03,99.635,95.81,98.46,2120900,88.0404577491629,89.4819035788825,86.0466822089901,88.4266394979351,2361548.68245192,0.0,1.0
2014-09-05,97.71,98.048,97.4,97.88,557700,87.7530666803092,88.056623496786,87.4746565823571,87.9057431856377,620979.631384524,0.0,1.0
2014-09-08,97.37,98.005,96.97,97.66,813200,87.4477136696521,88.0180053219087,87.0884748335849,87.7081618258008,905470.030916075,0.0,1.0
2014-09-09,97.21,97.75,96.74,97.56,453100,87.3040181352252,87.7889905639159,86.8819125028463,87.618352116784,504511.15470742,0.0,1.0
2014-09-10,97.5,97.64,96.65,97.11,903500,87.5644662913739,87.6901998839974,86.8010837647312,87.2142084262084,1006015.9529423,0.0,1.0
2014-09-11,98.52,98.63,97.54,97.73,1365900,88.4805253233452,88.5793160032637,87.6003901749806,87.7710286221126,1520882.33549959,0.0,1.0
2014-09-12,98.92,99.76,98.77,99.3,1436100,88.8397641594124,89.5941657151535,88.7050495958872,89.1810410536762,1599047.60378576,0.0,1.0
2014-09-15,99.85,100.2975,99.35,99.89,1009300,89.6749944532686,90.0768929011187,89.2259459081846,89.7109183368753,1123820.58805164,0.0,1.0
2014-09-16,101.23,101.71,99.36,99.4,1625400,90.9143684377003,91.3454550409809,89.2349268790863,89.270850762693,1809826.59647195,0.0,1.0
2014-09-17,100.44,101.18,100.28,100.77,1418200,90.2048717364677,90.8694635831919,90.0611762020408,90.5012437762231,1579116.57383814,0.0,1.0
2014-09-18,102.13,102.43,101.27,101.27,887400,91.7226558188515,91.9920849459019,90.950292321307,90.950292321307,988089.160643046,0.0,1.0
2014-09-19,100.83,102.04,100.6,101.05,756900,90.5551296016332,91.6418270807364,90.3485672708945,90.7527109614701,842781.931136716,0.0,1.0
2014-09-22,99.05,100.596,99.05,100.55,1037600,88.9565167811342,90.3449748825339,88.9565167811342,90.3036624163861,1155331.65774535,0.0,1.0
2014-09-23,98.6,99.33,98.35,98.99,1023800,88.5523730905587,89.2079839663812,88.3278488180167,88.9026309557241,1139965.83577457,0.0,1.0
2014-09-24,100.2,100.27,98.04,98.15,716746,89.9893284348274,90.0521952311391,88.0494387200646,88.1482293999831,798071.843063174,0.0,1.0
2014-09-25,99.18,99.68,98.73,99.58,1421846,89.0732694028561,89.52231794794,88.6691257122805,89.4325082389232,1583176.26854144,0.0,1.0
2014-09-26,100.06,100.1695,99.25,99.58,213409,89.8635948422039,89.9619364735772,89.1361361991678,89.4325082389232,237623.529055298,0.0,1.0
2014-09-29,99.7,100.2,98.7,98.91,249872,89.5402798897434,89.9893284348274,88.6421827995755,88.8307831885107,278223.816484335,0.0,1.0
2014-09-30,98.82,99.83,98.57,99.06,733468,88.7499544503956,89.6570325114652,88.5254301778536,88.9654977520359,816691.210816468,0.0,1.0
2014-10-01,96.85,98.73,96.77,98.73,915686,86.9807031827648,88.6691257122805,86.9088554155513,88.6691257122805,1019584.64182171,0.0,1.0
2014-10-02,96.93,97.48,95.58,97.38,822567,87.0525509499782,87.5465043495706,85.8401198782515,87.4566946405538,915899.860945086,0.0,1.0
2014-10-03,97.45,98.11,97.28,97.63,539446,87.5195614368655,88.1123055163764,87.366884931537,87.6812189130958,600654.434699402,0.0,1.0
2014-10-06,97.94,98.54,97.26,98.29,528288,87.9596290110478,88.4984872651486,87.3489229897336,88.2739629926066,588230.38821027,0.0,1.0
2014-10-07,94.86,96.89,94.86,96.64,1041389,85.1934899733306,87.0166270663715,85.1934899733306,86.7921027938295,1159550.57799516,0.0,1.0
2014-10-08,96.33,96.39,94.13,94.41,1289114,86.5136926958774,86.5675785212875,84.537879097508,84.789346282755,1435383.78435114,0.0,1.0
2014-10-09,94.33,95.55,94.16,95.04,1083764,84.7174985155416,85.8131769655464,84.564822010213,85.3551474495608,1206733.67263371,0.0,1.0
2014-10-10,90.06,93.19,90.02,93.11,1524515,80.8826239405245,83.6936678327501,80.8467000569178,83.6218200655367,1697494.64360799,0.0,1.0
2014-10-13,90.41,92.43,90.36,90.92,1440299,81.1969579220832,83.0111140442225,81.1520530675749,81.6549874380689,1603723.04483324,0.0,1.0
2014-10-14,92.71,94.25,91.2,91.25,1599554,83.2625812294695,84.6456507483281,81.9064546233159,81.9513594778243,1781047.97077217,0.0,1.0
2014-10-15,91.82,92.51,88.695,90.81,1298640,82.46327481922,83.0829618114359,79.6567214124452,81.5561967581504,1445990.65537242,0.0,1.0
2014-10-16,90.74,91.91,88.55,88.64,1165624,81.4933299618387,82.5441035573351,79.5264973343709,79.607326072486,1297881.94701982,0.0,1.0
2014-10-17,92.51,93.46,92.22,93.34,1013630,83.0829618114359,83.9361540470955,82.8225136552872,83.8283823962753,1128641.89306132,0.0,1.0
2014-10-20,92.51,92.62,90.93,90.95,443410,83.0829618114359,83.1817524913544,81.6639684089706,81.6819303507739,493721.675367065,0.0,1.0
2014-10-21,93.56,93.78,91.82,91.93,684752,84.0259637561123,84.2235451159492,82.46327481922,82.5620654991385,762447.632328879,0.0,1.0
2014-10-22,92.16,93.81,92.1,93.3,762700,82.7686278298771,84.2504880286542,82.7147420044671,83.7924585126686,849240.030225887,0.0,1.0
2014-10-23,93.97,94.51,93.44,93.62,630173,84.3941835630811,84.8791559917718,83.9181921052921,84.0798495815223,701675.806434427,0.0,1.0
2014-10-24,95.06,95.58,94.1,94.23,821217,85.3731093913642,85.8401198782515,84.5109361848029,84.6276888065248,914396.682708813,0.0,1.0
2014-10-27,95.79,95.99,94.28,94.52,492583,86.0287202671868,86.2083396852203,84.6725936610332,84.8881369626735,548474.107524266,0.0,1.0
2014-10-28,98.01,98.29,96.87,97.58,938181,88.0224958073596,88.2739629926066,86.9986651245681,87.6363140585874,1044632.04509945,0.0,1.0
2014-10-29,96.52,98.07,96.29,97.82,566709,86.6843311430093,88.0763816327696,86.4777688122707,87.8518573602277,631010.840814582,0.0,1.0
2014-10-30,97.48,97.89,96.2,96.93,516794,87.5465043495706,87.9147241565394,86.3969400741556,87.0525509499782,575432.217360111,0.0,1.0
2014-10-31,99.68,99.92,98.72,99.23,688679,89.52231794794,89.7378612495803,88.6601447413788,89.1181742573645,766820.210798392,0.0,1.0
2014-11-03,99.55,99.85,99.04,99.56,412870,89.4055653262182,89.6749944532686,88.9475358102326,89.4145462971199,459716.443266503,0.0,1.0
2014-11-04,98.96,99.45,98.32,99.27,551926,88.8756880430191,89.3157556172014,88.3009059053116,89.1540981409712,614550.48239472,0.0,1.0
2014-11-05,100.09,100.39,99.13,99.8,422486,89.8905377549089,90.1599668819593,89.0283645483477,89.6300895987602,470423.526170203,0.0,1.0
2014-11-06,101.82,101.98,100.62,100.65,532065,91.4442457208994,91.5879412553263,90.3665292126979,90.3934721254029,592435.946875752,0.0,1.0
2014-11-07,99.77,100.12,99.02,100.12,524584,89.6031466860551,89.9174806676139,88.9295738684292,89.9174806676139,584106.112516083,0.0,1.0
2014-11-10,101.96,102.0,100.52,100.69,721346,91.5699793135229,91.6059031971296,90.2767195036811,90.4293960090097,803193.783720103,0.0,1.0
2014-11-11,102.3,102.48,101.23,101.42,833178,91.87533232418,92.0369898004103,90.9143684377003,91.0850068848322,927714.841882187,0.0,1.0
2014-11-12,101.83,102.57,101.592,102.11,582238,91.4532266918011,92.1178185385254,91.2394795843411,91.7046938770481,648301.844393155,0.0,1.0
2014-11-13,101.92,102.73,101.4,101.86,573993,91.5340554299162,92.2615140729523,91.0670449430289,91.4801696045061,639121.322498292,0.0,1.0
2014-11-14,102.1,102.33,101.01,101.27,278507,91.6957129061464,91.9022752368851,90.7167870778634,90.950292321307,310107.897073713,0.0,1.0
2014-11-17,102.45,102.704,101.87,102.15,576091,92.0100468877052,92.2381635486079,91.4891505754078,91.7406177606548,641457.372823995,0.0,1.0
2014-11-18,103.86,104.22,102.84,102.84,649692,93.276363784842,93.5996787373025,92.3603047528707,92.3603047528707,723409.536800205,0.0,1.0
2014-11-19,105.54,106.95,105.08,106.85,1016819,94.7851668963242,96.0514837934609,94.3720422348469,95.9616740844441,1132192.734095,0.0,1.0
2014-11-20,105.91,106.08,104.33,104.53,584224,95.1174628196863,95.2701393250148,93.6984694172209,93.8780888352545,650513.186598516,0.0,1.0
2014-11-21,105.68,106.2,104.85,106.0,1133666,94.9109004889477,95.377910975835,94.1654799041083,95.1982915578014,1262297.82103849,0.0,1.0
2014-11-24,103.54,103.67,102.64,103.45,1282300,92.9889727159883,93.1057253377101,92.1806853348371,92.9081439778732,1427796.63138672,0.0,1.0
2014-11-25,103.19,103.9,103.07,103.22,765029,92.6746387344295,93.3122876684487,92.5668670836093,92.7015816471345,851833.291049796,0.0,1.0
2014-11-26,103.79,103.92,102.93,103.07,470787,93.2134969885303,93.3302496102521,92.4411334909858,92.5668670836093,524205.016533308,0.0,1.0
2014-11-28,105.68,105.93,105.332,105.51,344687,94.9109004889477,95.1354247614896,94.5983627015692,94.7582239836191,383797.034611866,0.0,1.0
2014-12-01,105.39,106.308,105.22,106.17,660215,94.650452332799,95.4749054615731,94.4977758274704,95.35096806313,735126.532785608,0.0,1.0
2014-12-02,105.76,106.191,105.04,106.11,496683,94.9827482561611,95.3698281020235,94.3361183512402,95.2970822377199,553039.315501093,0.0,1.0
2014-12-03,107.77,108.83,105.89,106.25,912114,96.7879234073987,97.7399063229767,95.0995008778829,95.4228158303434,1015607.34355507,0.0,1.0
2014-12-04,107.35,108.36,107.04,108.23,607904,96.4107226295281,97.3178006905977,96.1323125315761,97.2010480688759,676880.046328094,0.0,1.0
2014-12-05,109.265,109.51,108.03,108.19,627735,98.1305785571997,98.3506123442909,97.0214286508423,97.1651241852692,698961.177886255,0.0,1.0
2014-12-08,107.92,109.56,107.35,108.96,783647,96.9226379709238,98.3955171987993,96.4107226295281,97.8566589446985,872563.789126033,0.0,1.0
2014-12-09,107.92,108.54,106.69,107.66,599461,96.9226379709238,97.479458166828,95.8179785500173,96.6891327274802,667479.058291911,0.0,1.0
2014-12-10,107.01,108.5,106.71,108.41,644632,96.105369618871,97.4435342832212,95.8359404918206,97.3627055451061,717775.402077584,0.0,1.0
2014-12-11,107.02,108.175,106.89,107.15,369603,96.1143505897727,97.1516527289167,95.9975979680509,96.2311032114945,411540.137526653,0.0,1.0
2014-12-12,106.02,108.14,106.0,108.06,489747,95.2162534996047,97.1202193307608,95.1982915578014,97.0483715635473,545316.319762734,0.0,1.0
2014-12-15,103.35,106.73,103.26,106.51,632883,92.8183342688564,95.853902433624,92.7375055307413,95.6563210737871,704693.297560574,0.0,1.0
2014-12-16,104.81,106.38,103.6,103.63,752238,94.1295560205016,95.5395684520652,93.0428585413983,93.0698014541034,837590.955627455,0.0,1.0
2014-12-17,105.69,105.98,103.83,104.08,503635,94.9198814598493,95.180329615998,93.249420872137,93.473945144679,560780.126685216,0.0,1.0
2014-12-18,108.11,108.12,106.06,106.12,547197,97.0932764180558,97.1022573889574,95.2521773832115,95.3060632086216,609284.904706325,0.0,1.0
2014-12-19,106.84,107.19,106.08,106.44,734921,95.9526931135425,96.2670270951012,95.2701393250148,95.5934542774753,818309.075984841,0.0,1.0
2014-12-22,109.52,109.93,107.44,107.44,771458,98.3595933151925,98.7278131221614,96.4915513676432,96.4915513676432,858991.759850534,0.0,1.0
2014-12-23,109.13,109.595,108.75,108.84,796739,98.009335450027,98.4269505969551,97.6680585557632,97.7488872938783,887141.277621795,0.0,1.0
2014-12-24,109.64,109.76,108.86,109.25,71613,98.4673649660127,98.5751366168329,97.7668492356817,98.1171071008472,79738.594840129,0.0,1.0
2014-12-26,109.3,109.91,109.175,109.85,196890,98.1620119553556,98.709851180358,98.0497498190846,98.655965354948,219230.194770126,0.0,1.0
2014-12-29,109.38,109.59,109.06,109.17,195209,98.233859722569,98.4224601115043,97.9464686537153,98.0452593336338,217358.459499626,0.0,1.0
2014-12-30,108.195,108.855,107.97,108.73,387001,97.16961467072,97.7623587502309,96.9675428254322,97.6500966139599,430912.207863443,0.0,1.0
2014-12-31,107.83,109.32,107.72,108.03,390971,96.8418092328087,98.1799738971589,96.7430185528902,97.0214286508423,435332.665343444,0.0,1.0
2015-01-02,107.4,108.41,106.575,107.67,395748,96.4556274840365,97.3627055451061,95.714697384648,96.6981136983819,440651.689369128,0.0,1.0
2015-01-05,103.79,106.09,103.65,105.82,678703,93.2134969885303,95.2791202959165,93.0877633959067,95.0366340815712,755712.280365018,0.0,1.0
2015-01-06,100.72,102.695,100.54,102.61,1081304,90.4563389217147,92.2300806747964,90.2946814454845,92.1537424221321,1203994.54784761,0.0,1.0
2015-01-07,101.29,101.41,100.21,100.48,855076,90.9682542631104,91.0760259139306,89.998309405729,90.2407956200744,952097.506339885,0.0,1.0
2015-01-08,103.41,104.25,101.85,101.94,481599,92.8722200942664,93.6266216500075,91.4711886336045,91.5520173717196,536243.80400781,0.0,1.0
2015-01-09,102.09,103.24,100.97,103.24,401766,91.6867319352448,92.7195435889379,90.6808631942567,92.7195435889379,447352.523906822,0.0,1.0
2015-01-12,103.445,104.535,102.6,104.45,1115520,92.9036534924223,93.8825793207054,92.1447614512304,93.8062410680411,1242092.87861227,0.0,1.0
2015-01-13,103.45,105.32,102.862,104.1,809229,92.9081439778732,94.5875855364872,92.3800628888544,93.4919070864823,901048.459970714,0.0,1.0
2015-01-14,103.11,103.846,102.27,102.95,592777,92.6027909672161,93.2637904255797,91.848389411475,92.4590954327892,660036.655824322,0.0,1.0
2015-01-15,101.96,102.83,101.27,101.49,1282952,91.5699793135229,92.351323781969,90.950292321307,91.147873681144,1428522.61080158,0.0,1.0
2015-01-16,103.04,103.12,101.23,101.78,633725,92.5399241709043,92.6117719381177,90.9143684377003,91.4083218372927,705630.835393864,0.0,1.0
2015-01-20,103.81,104.1,102.78,103.11,952693,93.2314589303336,93.4919070864823,92.3064189274606,92.6027909672161,1060790.6544067,0.0,1.0
2015-01-21,106.59,107.03,104.25,105.06,1569093,95.7281688410005,96.1233315606744,93.6266216500075,94.3540802930435,1747130.70243507,0.0,1.0
2015-01-22,107.6,107.95,106.4,106.76,589361,96.6352469020701,96.9495808836289,95.5575303938686,95.880845346329,656233.058153873,0.0,1.0
2015-01-23,105.31,106.63,105.28,106.49,974645,94.5786045655855,95.7640927246072,94.5516616528805,95.6383591319837,1085233.44599385,0.0,1.0
2015-01-26,107.32,107.35,106.36,107.0,995153,96.3837797168231,96.4107226295281,95.5216065102619,96.0963886479693,1108068.39360087,0.0,1.0
2015-01-27,106.33,107.34,106.12,106.93,912906,95.4946635975568,96.4017416586264,95.3060632086216,96.0335218516576,1016489.20812035,0.0,1.0
2015-01-28,104.64,107.11,104.58,106.98,753739,93.976879515173,96.1951793278878,93.9229936897629,96.078426706166,839262.267133118,0.0,1.0
2015-01-29,106.14,106.45,104.94,106.27,632646,95.3240251504249,95.602435248377,94.2463086422234,95.4407777721467,704429.406270206,0.0,1.0
2015-01-30,103.94,106.26,103.81,105.95,1073778,93.3482115520554,95.4317968012451,93.2314589303336,95.153386703293,1195614.60754673,0.0,1.0
2015-02-02,103.05,103.21,101.475,102.98,1177879,92.548905141806,92.6926006762328,91.1344022247915,92.4860383454942,1311527.46500909,0.0,1.0
2015-02-03,103.89,103.925,102.82,103.3,716844,93.303306697547,93.3347400957029,92.3423428110674,92.773429414348,798180.962668475,0.0,1.0
2015-02-04,101.84,102.91,101.65,102.57,789905,91.4622076627028,92.4231715491825,91.2915692155709,92.1178185385254,879531.855350175,0.0,1.0
2015-02-05,103.1,103.26,101.63,102.56,569916,92.5938099963144,92.7375055307413,91.2736072737675,92.1088375676237,634581.724224749,0.0,1.0
2015-02-06,100.79,102.25,100.44,101.53,964773,90.5192057180264,91.8304274696716,90.2048717364677,91.1837975647507,1074241.31595794,0.0,1.0
2015-02-09,98.65,99.86,98.57,98.87,798839,88.5972779450671,89.6839754241703,88.5254301778536,88.794859304904,889479.554878217,0.0,1.0
2015-02-10,102.1,102.37,101.07,101.3,679443,91.6957129061464,91.9381991204918,90.7706729032735,90.9772352340121,756536.244731568,0.0,1.0
2015-02-11,103.42,103.79,102.67,102.95,715335,92.8812010651681,93.2134969885303,92.2076282475422,92.4590954327892,796500.74343993,0.0,1.0
2015-02-12,104.04,104.1,103.09,103.82,443522,93.4380212610723,93.4919070864823,92.5848290254127,93.2404399012353,493846.383487407,0.0,1.0
2015-02-13,104.48,104.65,103.83,104.53,359084,93.8331839807461,93.9858604860747,93.249420872137,93.8780888352545,399827.595402691,0.0,1.0
2015-02-17,102.97,103.33,101.97,102.51,493693,92.4770573745925,92.800372327053,91.5789602844246,92.0639327131153,549710.05407409,0.0,1.0
2015-02-18,103.71,104.0697,103.26,103.59,311899,93.1416492213168,93.4646947446502,92.7375055307413,93.0338775704967,347288.73238157,0.0,1.0
2015-02-19,104.6,105.17,103.71,103.81,275945,93.9409556315663,94.452870972962,93.1416492213168,93.2314589303336,307255.198820876,0.0,1.0
2015-02-20,104.85,105.06,102.6,102.6,582493,94.1654799041083,94.3540802930435,92.1447614512304,92.1447614512304,648585.778060007,0.0,1.0
2015-02-23,105.12,105.71,105.01,105.63,452197,94.4079661184536,94.9378434016527,94.3091754385351,94.8659956344393,503505.695487158,0.0,1.0
2015-02-24,110.75,110.85,107.88,108.53,2153846,99.4642527360991,99.5540624451159,96.8867140873171,97.4704771959263,2398232.91220913,0.0,1.0
2015-02-25,108.97,109.94,108.42,109.69,1152258,97.8656399156002,98.7367940930631,97.3716865160078,98.5122698205211,1282999.36901537,0.0,1.0
2015-02-26,107.91,108.67,107.51,107.6,608331,96.9136570000222,97.5962107885498,96.554418163955,96.6352469020701,677355.4960369,0.0,1.0
2015-02-27,107.68,108.43,106.75,107.53,686834,96.7070946692835,97.3806674869095,95.8718643754274,96.5723801057583,764765.867208819,0.0,1.0
2015-03-02,109.93,110.27,108.99,109.26,600474,98.7278131221614,99.0331661328185,97.8836018574035,98.1260880717489,668606.998701795,0.0,1.0
2015-03-03,108.49,109.96,108.06,109.88,651334,97.4345533123196,98.7547560348664,97.0483715635473,98.682908267653,725237.846921656,0.0,1.0
2015-03-04,108.51,108.87,107.32,108.23,537367,97.4525152541229,97.7758302065834,96.3837797168231,97.2010480688759,598339.540215542,0.0,1.0
2015-03-05,109.35,109.8,108.72,109.21,402452,98.206916809864,98.6110605004396,97.6411156430582,98.0811832172405,448116.361143921,0.0,1.0
2015-03-06,107.32,108.38,106.68,108.26,652501,96.3837797168231,97.3357626324011,95.8089975791156,97.2279909815809,726537.260997012,0.0,1.0
2015-03-09,107.93,108.1936,107.07,107.45,505955,96.9316189418255,97.1683573347938,96.1592554442811,96.5005323385449,563363.366320884,0.0,1.0
2015-03-10,106.15,107.2,105.96,106.99,625971,95.3330061213266,96.2760080660029,95.1623676741947,96.0874076770676,696997.024990859,0.0,1.0
2015-03-11,106.68,107.98,106.31,106.72,551050,95.8089975791156,96.9765237963339,95.4767016557535,95.8449214627223,613575.086739183,0.0,1.0
2015-03-12,104.8,106.66,104.22,106.62,1529761,94.1205750495999,95.7910356373122,93.5996787373025,95.7551117537055,1703335.88288761,0.0,1.0
2015-03-13,105.48,105.74,104.68,105.1,1429066,94.7312810709141,94.9647863143577,94.0128033987797,94.3900041766503,1591215.4884421,0.0,1.0
2015-03-16,107.81,108.0,106.56,106.86,420148,96.8238472910054,96.9944857381373,95.7012259282954,95.9706550553458,467820.244158051,0.0,1.0
2015-03-17,106.77,107.25,106.3,106.62,695433,95.8898263172307,96.3209129205113,95.4677206848518,95.7551117537055,774340.555841194,0.0,1.0
2015-03-18,106.82,107.35,104.4,105.98,1703276,95.9347311717391,96.4107226295281,93.7613362135327,95.180329615998,1896538.82486302,0.0,1.0
2015-03-19,107.14,107.47,106.32,106.46,641241,96.2221222405929,96.5184942803483,95.4856826266551,95.6114162192786,713999.64104114,0.0,1.0
2015-03-20,110.16,110.68,108.72,109.38,747824,98.9343754529,99.4013859397873,97.6411156430582,98.233859722569,832676.119527525,0.0,1.0
2015-03-23,110.72,111.2,109.93,110.35,562634,99.4373098233941,99.8683964266747,98.7278131221614,99.1050139000319,626473.46947176,0.0,1.0
2015-03-24,110.39,111.4,110.21,111.22,628649,99.1409377836386,100.048015844708,98.9792803074084,99.886358368478,699978.88522548,0.0,1.0
2015-03-25,104.63,109.74,104.45,109.7,1733151,93.9678985442713,98.5571746750295,93.8062410680411,98.5212507914228,1929803.60249905,0.0,1.0
2015-03-26,99.08,101.01,98.42,101.01,4330289,88.9834596938393,90.7167870778634,88.3907156143284,90.7167870778634,4821626.80116274,0.0,1.0
2015-03-27,101.86,102.116,99.95,99.99,1260232,91.4801696045061,91.7100824595891,89.7648041622854,89.8007280458921,1403224.67781779,0.0,1.0
2015-03-30,103.12,103.43,101.57,101.57,990579,92.6117719381177,92.8901820360698,91.2197214483574,91.2197214483574,1102975.4030433,0.0,1.0
2015-03-31,101.03,102.22,100.97,101.47,1224098,90.7347490196668,91.8034845569666,90.6808631942567,91.1299117393406,1362990.72049226,0.0,1.0
2015-04-01,100.335,101.12,99.55,101.12,641556,90.110571542,90.8155777577819,89.4055653262182,90.8155777577819,714350.382629604,0.0,1.0
2015-04-02,100.74,102.01,100.48,101.61,498668,90.474300863518,91.6148841680313,90.2407956200744,91.2556453319641,555249.544241094,0.0,1.0
2015-04-06,100.23,101.2,100.0,100.92,916355,90.0162713475324,90.8874255249953,89.8097090167938,90.6359583397483,1020329.55014769,0.0,1.0
2015-04-07,100.17,101.86,100.12,100.93,1161822,89.9623855221223,91.4801696045061,89.9174806676139,90.64493931065,1293648.55172034,0.0,1.0
2015-04-08,99.97,100.18,99.2,99.8,630447,89.7827661040887,89.971366493024,89.0912313446594,89.6300895987602,701980.895943123,0.0,1.0
2015-04-09,100.74,100.86,99.49,100.31,1609694,90.474300863518,90.5820725143382,89.3516795008081,90.0881191147458,1792338.50952462,0.0,1.0
2015-04-10,100.02,100.58,99.59,99.73,846319,89.8276709585971,90.3306053290912,89.4414892098249,89.5672228024484,942346.890180598,0.0,1.0
2015-04-13,99.81,100.99,99.593,100.39,1037656,89.6390705696619,90.69882513606,89.4441835010954,90.1599668819593,1155394.01180552,0.0,1.0
2015-04-14,99.97,100.97,99.57,100.86,1137341,89.7827661040887,90.6808631942567,89.4235272680216,90.5820725143382,1266389.80623724,0.0,1.0
2015-04-15,96.14,100.08,95.89,100.06,4129081,86.3430542487455,89.8815567840072,86.1185299762035,89.8635948422039,4597588.66296727,0.0,1.0
2015-04-16,95.12,96.13,94.16,94.83,2293574,85.4269952167742,86.3340732778438,84.564822010213,85.1665470606255,2553815.2000594,0.0,1.0
2015-04-17,94.5,95.11,93.95,94.75,1671176,84.8701750208701,85.4180142458726,84.3762216212778,85.0946992934121,1860796.58680055,0.0,1.0
2015-04-20,96.08,96.24,94.94,94.99,1129142,86.2891684233355,86.4328639577623,85.265337740544,85.3102425950524,1257260.50374894,0.0,1.0
2015-04-21,97.75,98.74,97.09,98.17,2396691,87.7889905639159,88.6781066831822,87.1962464844051,88.1661913417864,2668632.40760733,0.0,1.0
2015-04-22,107.81,111.2,106.38,109.82,4850359,96.8238472910054,99.8683964266747,95.5395684520652,98.6290224422429,5400706.73104287,0.0,1.0
2015-04-23,108.69,108.9599,107.46,108.84,1357034,97.6141727303531,97.8565691349895,96.5095133094466,97.7488872938783,1511010.35161604,0.0,1.0
2015-04-24,107.16,108.2,106.6,108.06,1749202,96.8204183563151,97.7600715393178,96.3144512577752,97.6335797646828,1936001.61517763,0.646182,1.0
2015-04-27,109.71,110.91,109.25,109.57,4076020,99.1243756800236,100.208590891181,98.7087598490801,98.9978839053886,4511303.61358855,0.0,1.0
2015-04-28,109.79,110.04,108.87,109.75,1076244,99.1966566941007,99.4225348630918,98.3654250322138,99.1605161870622,1191177.53256927,0.0,1.0
2015-04-29,107.64,109.19,107.0901,108.79,2160655,97.2541044407779,98.6545490885223,96.7572628202652,98.2931440181366,2391394.22996408,0.0,1.0
2015-04-30,107.04,108.68,106.44,108.02,1989516,96.7119968351994,98.1937576237806,96.1698892296209,97.5974392576442,2201979.06783879,0.0,1.0
2015-05-01,108.37,108.545,107.41,107.5,637363,97.9136686942317,98.0717834125254,97.0462965253061,97.1276126661429,705427.84507133,0.0,1.0
2015-05-04,107.89,109.47,107.76,109.47,677230,97.4799826097689,98.9075326377922,97.3625259618936,98.9075326377922,749552.295187604,0.0,1.0
2015-05-05,105.44,107.33,105.02,107.33,1636961,95.2663765536568,96.974015511229,94.8869012297519,96.974015511229,1811774.24904773,0.0,1.0
2015-05-06,105.8,107.33,105.56,107.19,1306140,95.5916411170039,96.974015511229,95.3747980747725,96.847523736594,1445624.43311185,0.0,1.0
2015-05-07,106.22,106.57,105.31,105.73,1105004,95.9711164409088,96.2873458774963,95.1489199057815,95.5283952296864,1223008.85133778,0.0,1.0
2015-05-08,107.74,108.31,107.14,107.27,952521,97.3444557083743,97.8594579336738,96.8023481027958,96.9198047506711,1054241.98834132,0.0,1.0
2015-05-11,108.62,108.88,107.47,107.52,459860,98.1395468632227,98.3744601589734,97.100507285864,97.1456829196622,508969.062895872,0.0,1.0
2015-05-12,108.63,108.93,107.87,108.35,483569,98.1485819899823,98.4196357927716,97.4619123562496,97.8955984407124,535209.978635876,0.0,1.0
2015-05-13,108.58,109.31,107.9,108.89,468877,98.1034063561842,98.762970609638,97.4890177365286,98.383495285733,518949.000355386,0.0,1.0
2015-05-14,110.58,111.06,109.4,109.9,729144,99.9104317081124,100.344117792575,98.8442867504747,99.2960430884568,807010.260505693,0.0,1.0
2015-05-15,111.05,111.49,110.595,111.09,795118,100.335082665816,100.73262824324,99.9239843982518,100.371223172854,880029.711981121,0.0,1.0
2015-05-18,111.02,111.25,109.61,109.96,554830,100.307977285537,100.515785201008,99.0340244124272,99.3502538490146,614081.035894654,0.0,1.0
2015-05-19,111.22,111.74,110.58,110.97,477268,100.488679820729,100.958506412231,99.9104317081124,100.262801651738,528236.08643976,0.0,1.0
2015-05-20,111.64,112.28,111.15,111.45,532303,100.868155144634,101.446403257251,100.425433933412,100.696487736201,589148.347511552,0.0,1.0
2015-05-21,111.53,111.82,111.05,111.33,366517,100.768768750278,101.030787426308,100.335082665816,100.588066215085,405657.839397658,0.0,1.0
2015-05-22,110.98,111.37,110.45,110.99,253262,100.271836778498,100.624206722124,99.7929750602371,100.280871905258,280308.186854987,0.0,1.0
2015-05-26,108.97,110.52,108.4,110.38,541427,98.4557762998102,99.8562209475545,97.9407740745106,99.7297291729196,599246.711643812,0.0,1.0
2015-05-27,112.53,112.91,109.52,109.61,588512,101.672281426242,102.015616243109,98.9527082715904,99.0340244124272,651359.98160957,0.0,1.0
2015-05-28,113.8,114.135,112.5,113.69,588087,102.819742524717,103.122419271165,101.645176045963,102.720356130361,650889.595292577,0.0,1.0
2015-05-29,112.3,113.88,111.5,113.27,542610,101.464473510771,102.892023538794,100.741663369999,102.340880806456,600556.045792042,0.0,1.0
2015-06-01,111.63,112.35,110.41,112.19,856185,100.859120017875,101.509649144569,99.7568345531985,101.365087116415,947618.138380162,0.0,1.0
2015-06-02,110.05,111.41,110.05,111.37,735829,99.4315699898514,100.660347229163,99.4315699898514,100.624206722124,814409.160574102,0.0,1.0
2015-06-03,111.72,112.92,111.44,112.25,1029418,100.940436158711,102.024651369868,100.687452609442,101.419297876972,1139350.92155905,0.0,1.0
2015-06-04,110.59,113.68,110.37,112.07,1372218,99.919466834872,102.711321003601,99.7206940461599,101.256665595299,1518758.99088603,0.0,1.0
2015-06-05,109.1,110.01,108.75,109.6,997498,98.5732329476855,99.3954294828128,98.257003511098,99.0249892856675,1104022.14217481,0.0,1.0
2015-06-08,107.8,108.6,107.13,108.17,803123,97.3986664689321,98.1214766097034,96.7933129760362,97.7329661590389,888889.576610537,0.0,1.0
2015-06-09,108.25,108.68,107.25,108.52,844055,97.805247173116,98.1937576237806,96.9017344971519,98.0491955956263,934192.75949762,0.0,1.0
2015-06-10,108.99,110.07,108.35,108.93,497377,98.4738465533294,99.4496402433707,97.8955984407124,98.4196357927716,550492.553377029,0.0,1.0
2015-06-11,110.0,111.8,109.47,111.0,872734,99.3863943560532,101.012717172789,98.9075326377922,100.289907032017,965934.428168064,0.0,1.0
2015-06-12,107.91,108.64,106.96,107.65,584425,97.4980528632882,98.157617116742,96.6397158211223,97.2631395675375,646836.52542713,0.0,1.0
2015-06-15,108.38,108.54,106.19,106.48,841837,97.9227038209913,98.0672658491456,95.9440110606299,96.2060297366595,931737.896318602,0.0,1.0
2015-06-16,109.21,109.55,107.73,108.28,538637,98.6726193420415,98.9798136518693,97.3354205816147,97.8323525533949,596158.763821694,0.0,1.0
2015-06-17,107.82,108.428,107.26,107.97,557607,97.4167367224514,97.9660724294376,96.9107696239115,97.552263623846,617154.595429432,0.0,1.0
2015-06-18,108.93,110.26,107.1,107.15,1387500,98.4196357927716,99.6213076518039,96.7662075957573,96.8113832295555,1535672.97605363,0.0,1.0
2015-06-19,108.81,109.15,108.37,108.96,479863,98.3112142716559,98.6184085814837,97.9136686942317,98.4467411730505,531108.209951729,0.0,1.0
2015-06-22,111.91,113.0,111.3,111.97,708983,101.112103567145,102.096932383946,100.560960834807,101.166314327703,784696.240419047,0.0,1.0
2015-06-23,111.01,112.13,110.97,111.94,479771,100.298942158777,101.310876355857,100.262801651738,101.139208947424,531006.385148992,0.0,1.0
2015-06-24,109.97,111.0,109.79,110.55,404895,99.3592889757743,100.289907032017,99.1966566941007,99.8833263278335,448134.277217467,0.0,1.0
2015-06-25,110.26,111.09,109.9,110.84,395622,99.6213076518039,100.371223172854,99.2960430884568,100.145345003863,437871.001176425,0.0,1.0
2015-06-26,108.78,111.14,108.19,110.65,870252,98.284108891377,100.416398806652,97.7510364125581,99.9736775954299,963187.372076846,0.0,1.0
2015-06-29,104.56,106.58,104.03,105.82,1043559,94.4712853988084,96.2963810042559,93.9924236805474,95.6097113705232,1155002.05781445,0.0,1.0
2015-06-30,104.13,105.79,103.22,105.71,754319,94.0827749481438,95.5826059902443,93.2605784130165,95.5103249761671,834873.732341477,0.0,1.0
2015-07-01,105.65,107.9,105.26,107.74,1305379,95.4561142156093,97.4890177365286,95.1037442719833,97.3444557083743,1444782.1649066,0.0,1.0
2015-07-02,104.6,105.33,103.71,105.32,943583,94.5074259058469,95.1669901593008,93.7032996242389,95.1579550325411,1044349.4873972,0.0,1.0
2015-07-06,101.92,103.11,100.95,101.09,721324,92.0860119342631,93.1611920186604,91.2096046385779,91.3360964132129,798355.152273088,0.0,1.0
2015-07-07,100.16,100.64,97.31,99.27,1286732,90.4958296245663,90.929515709029,87.9208184980685,89.6917033429582,1424143.82689978,0.0,1.0
2015-07-08,97.14,98.54,96.777,98.1,784381,87.7672213431546,89.0321390895044,87.4392462417796,88.6345935120802,868146.093426972,0.0,1.0
2015-07-09,99.62,102.12,99.1952,101.75,1683575,90.0079327795456,92.2667144694559,89.6241205947961,91.9324147793492,1863366.22029513,0.0,1.0
2015-07-10,102.7,104.14,101.64,103.98,2272032,92.7907518215151,94.0918100749035,91.8330283849932,93.9472480467492,2514665.32838132,0.0,1.0
2015-07-13,103.3,103.89,102.95,103.79,858960,93.3328594270936,93.8659319059124,93.0166299905062,93.775580638316,950689.484332272,0.0,1.0
2015-07-14,103.07,103.85,102.45,103.26,1238158,93.1250515116218,93.8297913988739,92.5648736525241,93.296718920055,1370382.54463756,0.0,1.0
2015-07-15,106.68,108.17,105.75,106.09,2298683,96.3867322718523,97.7329661590389,95.5464654832057,95.8536597930335,2544162.42422623,0.0,1.0
2015-07-16,100.36,104.24,99.27,104.15,4115450,90.6765321597591,94.1821613424999,89.6917033429582,94.1008452016631,4554944.39589183,0.0,1.0
2015-07-17,100.55,101.09,99.41,101.0,2782530,90.8481995681923,91.3360964132129,89.8181951175932,91.2547802723761,3079680.09085298,0.0,1.0
2015-07-20,101.0,102.38,100.76,102.05,1112344,91.2547802723761,92.5016277652066,91.0379372301447,92.2034685821384,1231132.69973002,0.0,1.0
2015-07-21,100.9,101.96,100.42,101.0,1525329,91.1644290047797,92.1221524413017,90.7307429203169,91.2547802723761,1688220.91884029,0.0,1.0
2015-07-22,100.84,101.085,99.57,100.06,1894416,91.1102182442219,91.3315788498331,89.9627571457474,90.4054783569699,2096723.21196657,0.0,1.0
2015-07-23,101.93,102.3,100.97,101.18,898112,92.0950470610228,92.4293467511295,91.2276748920972,91.4174125540497,994022.578644669,0.0,1.0
2015-07-24,98.53,101.06,97.45,100.88,1994741,89.0231039627447,91.308991032934,88.0473102727035,91.1463587512604,2207762.05255942,0.0,1.0
2015-07-27,98.63,99.94,98.325,99.49,844556,89.1134552303412,90.2970568358541,88.8378838641721,89.8904761316703,934747.261956,0.0,1.0
2015-07-28,99.08,99.81,97.22,97.74,1558677,89.520035934525,90.1796001879788,87.8395023572318,88.3093289487331,1725130.19624962,0.0,1.0
2015-07-29,99.02,99.33,98.115,98.94,568397,89.4658251739672,89.745914103516,88.6481462022196,89.39354415989,629096.873924292,0.0,1.0
2015-07-30,99.09,99.41,97.68,97.87,1170506,89.5290710612847,89.8181951175932,88.2551181881752,88.4267855966084,1295505.89730352,0.0,1.0
2015-07-31,99.17,100.51,98.91,100.27,715423,89.6013520753618,90.8120590611537,89.3664387796111,90.5952160189223,791823.976610607,0.0,1.0
2015-08-03,98.14,99.38,97.31,99.34,818045,88.6707340191187,89.7910897373142,87.9208184980685,89.7549492302757,905405.116897869,0.0,1.0
2015-08-04,96.79,98.37,96.4,98.18,786608,87.4509919065672,88.8785419345905,87.0986219629412,88.7068745261573,870610.917727996,0.0,1.0
2015-08-05,98.63,99.21,98.36,98.47,1041153,89.1134552303412,89.6374925824003,88.8695068078308,88.9688932021869,1152339.11786462,0.0,1.0
2015-08-06,96.36,98.11,96.24,98.03,1421409,87.0624814559026,88.6436286388398,86.9540599347869,88.5713476247627,1573203.16340138,0.0,1.0
2015-08-07,96.97,96.99,95.67,96.05,501371,87.6136241882407,87.63169444176,86.4390577094874,86.7823925263537,554913.077965395,0.0,1.0
2015-08-10,99.42,99.75,97.35,97.35,777371,89.8272302443528,90.125389427421,87.9569590051071,87.9569590051071,860387.486174982,0.0,1.0
2015-08-11,99.19,100.08,98.6,100.07,638910,89.6194223288811,90.4235486104891,89.0863498500622,90.4145134837295,707140.051265171,0.0,1.0
2015-08-12,97.08,97.4,94.96,96.37,1106284,87.7130105825968,88.0021346389053,85.7975637095528,87.0715165826623,1224425.54424542,0.0,1.0
2015-08-13,94.72,96.355,94.64,96.13,896390,85.5807206673214,87.0579638925228,85.5084396532443,86.8546735404309,992116.683967362,0.0,1.0
2015-08-14,92.69,93.14,91.1,92.25,2399903,83.7465899351143,84.1531706392981,82.3100047803313,83.3490443576901,2656191.84306309,0.0,1.0
2015-08-17,93.17,93.3,91.48,91.73,2569487,84.1802760195771,84.2977326674524,82.6533395971977,82.8792177661887,2843885.94466387,0.0,1.0
2015-08-18,92.85,94.03,92.62,94.01,2576074,83.8911519632685,84.9572969209062,83.6833440477968,84.9392266673869,2851176.37918154,0.0,1.0
2015-08-19,90.92,91.75,90.11,91.12,1624574,82.1473724986578,82.897288019708,81.4155272311269,82.3280750338506,1798064.42479232,0.0,1.0
2015-08-20,87.44,89.59,87.0,89.52,1952204,79.0031483863027,80.9457006396255,78.6056028088784,80.882454752308,2160682.46958112,0.0,1.0
2015-08-21,85.91,89.42,85.79,88.48,2453866,77.6207739920775,80.7921034847116,77.5123524709619,79.9428015693053,2715917.62382474,0.0,1.0
2015-08-24,85.3,88.76,82.07,84.44,4016841,77.0696312597394,80.1957851185753,74.1512853163753,76.2926103584103,4445804.80922829,0.0,1.0
2015-08-25,87.01,91.27,86.36,91.15,2027500,78.6146379356381,82.4636019352452,78.0273546962614,82.3551804141295,2244019.42987296,0.0,1.0
2015-08-26,88.4,89.3,86.25,89.27,2111544,79.8705205552282,80.6836819635959,77.9279683019054,80.656576583317,2337038.60075545,0.0,1.0
2015-08-27,91.91,91.93,90.47,91.17,2061717,83.0418500478623,83.0599203013816,81.7407917944739,82.3732506676488,2281890.50895161,0.0,1.0
2015-08-28,91.98,93.13,91.43,92.49,1150089,83.1050959351798,84.1441355125385,82.6081639633995,83.5658873999215,1272908.53863535,0.0,1.0
2015-08-31,91.02,92.08,90.72,91.36,1173266,82.2377237662542,83.1954472027762,81.966669963465,82.544918076082,1298560.64138561,0.0,1.0
2015-09-01,89.16,90.58,88.56,89.74,1096092,80.5571901889609,81.84017818883,80.0150825833825,81.0812275410201,1213145.12696834,0.0,1.0
2015-09-02,90.63,91.04,89.21,91.04,1415192,81.8853538226282,82.2557940197735,80.6023658227591,82.2557940197735,1566322.24167733,0.0,1.0
2015-09-03,92.68,93.935,92.25,93.39,1240226,83.7375548083546,84.8714632166896,83.3490443576901,84.3790488082892,1372671.38911646,0.0,1.0
2015-09-04,91.37,91.85,90.28,90.45,775123,82.5539532028417,82.9876392873044,81.5691243860408,81.7227215409547,857899.419255941,0.0,1.0
2015-09-08,93.88,94.47,92.907,93.72,993442,84.8217700195116,85.3548424983304,83.9426521857985,84.6772079913573,1099532.99652373,0.0,1.0
2015-09-09,91.07,94.5,90.81,93.92,1031204,82.2828994000524,85.3819478786093,82.0479861043017,84.8579105265502,1141327.65088174,0.0,1.0
2015-09-10,92.21,92.95,90.71,91.77,847956,83.3129038506515,83.981503230865,81.9576348367053,82.9153582732273,938510.352491915,0.0,1.0
2015-09-11,91.68,91.88,90.96,91.61,568814,82.8340421323905,83.0147446675833,82.1835130056964,82.770796245073,629558.405910609,0.0,1.0
2015-09-14,90.93,91.63,90.47,91.49,588522,82.1564076254174,82.7888664985923,81.7407917944739,82.6623747239573,651371.049522908,0.0,1.0
2015-09-15,93.33,93.67,92.16,92.48,809014,84.3248380477313,84.6320323575591,83.2677282168533,83.5568522731618,895409.684359677,0.0,1.0
2015-09-16,93.71,93.91,92.71,93.65,702214,84.6681728645977,84.8488753997905,83.7646601886336,84.6139621040398,777204.369878576,0.0,1.0
2015-09-17,92.79,94.39,91.91,92.17,629061,83.8369412027107,85.2825614842533,83.0418500478623,83.2767633436129,696239.263415692,0.0,1.0
2015-09-18,90.01,91.19,89.48,89.87,1448065,81.3251759635304,82.3913209211681,80.8463142452695,81.1986841888955,1602705.79320296,0.0,1.0
2015-09-21,89.4,91.06,88.67,90.61,1379684,80.7740332311923,82.2738642732928,80.1144689777385,81.8672835691089,1527022.29498636,0.0,1.0
2015-09-22,86.68,88.465,85.89,88.4,1712687,78.3164787525699,79.9292488791659,77.6027037385583,79.8705205552282,1895587.12961324,0.0,1.0
2015-09-23,83.88,85.82,83.71,85.69,1660289,75.7866432598704,77.5394578512408,75.6330461049565,77.4220012033654,1837593.47728945,0.0,1.0
2015-09-24,84.2,84.93,82.1,82.88,2316709,76.0757673161789,76.7353315696327,74.1783906966542,74.8831305839063,2564113.44481458,0.0,1.0
2015-09-25,85.35,87.1,84.75,87.01,1236534,77.1148068935376,78.6959540764748,76.5726992879592,78.6146379356381,1368585.11551099,0.0,1.0
2015-09-28,83.08,83.85,82.43,83.26,1594892,75.0638331190991,75.7595378795915,74.4765498797224,75.2264654007726,1765212.64441379,0.0,1.0
2015-09-29,85.21,85.53,82.62,82.9,1352036,76.9883151189027,77.2774391752112,74.6482172881556,74.9012008374255,1496421.72818137,0.0,1.0
2015-09-30,87.98,88.07,86.63,86.97,2444256,79.4910452313233,79.57236137216,78.2713031187717,78.5784974285995,2705281.3591041,0.0,1.0
2015-10-01,85.97,86.6,84.45,86.24,1323158,77.6749847526354,78.2441977384928,76.3016454851699,77.9189331751457,1464459.80803544,0.0,1.0
2015-10-02,88.41,88.71,85.45,85.89,950840,79.8795556819879,80.1506094847771,77.2051581611341,77.6027037385583,1052381.47210871,0.0,1.0
2015-10-05,89.39,90.06,88.53,88.69,951035,80.7649981044327,81.3703515973286,79.9879772031035,80.1325392312578,1052597.29641886,0.0,1.0
2015-10-06,90.05,90.8,89.29,89.97,738793,81.361316470569,82.0389509775421,80.6746468368363,81.2890354564919,817689.690088353,0.0,1.0
2015-10-07,90.06,91.61,88.85,91.0,873755,81.3703515973286,82.770796245073,80.2771012594121,82.2196535127349,967064.462120174,0.0,1.0
2015-10-08,91.38,91.45,89.88,91.27,974032,82.5629883296013,82.6262342169188,81.2077193156551,82.4636019352452,1078050.17672899,0.0,1.0
2015-10-09,90.87,91.1,90.28,90.71,542582,82.1021968648596,82.3100047803313,81.5691243860408,81.9576348367053,600525.055634689,0.0,1.0
2015-10-12,89.86,90.36,89.62,90.23,742285,81.1896490621358,81.6414054001179,80.9728060199044,81.5239487522425,821554.605427005,0.0,1.0
2015-10-13,87.31,88.87,87.12,88.59,1047455,78.8856917384273,80.2951715129313,78.7140243299941,80.0421879636614,1159314.11685208,0.0,1.0
2015-10-14,87.27,87.75,84.61,85.01,3118233,78.8495512313887,79.2832373158515,76.4462075133242,76.8076125837098,3451233.26208191,0.0,1.0
2015-10-15,88.5,89.29,87.15,87.83,2230094,79.9608718228246,80.6746468368363,78.7411297102731,79.3555183299287,2468248.71341214,0.0,1.0
2015-10-16,88.65,89.07,87.75,88.22,892702,80.0963987242192,80.4758740481242,79.2832373158515,79.7078882735547,988034.837527228,0.0,1.0
2015-10-19,88.78,88.99,88.03,88.61,502776,80.2138553720946,80.403593034047,79.5362208651215,80.0602582171807,556468.119789795,0.0,1.0
2015-10-20,89.02,90.47,87.54,88.08,1108859,80.430698414326,81.7407917944739,79.0934996538991,79.5813964989197,1227275.5319307,0.0,1.0
2015-10-21,90.01,91.24,89.96,90.87,948631,81.3251759635304,82.4364965549663,81.2800003297322,82.1021968648596,1049936.5700517,0.0,1.0
2015-10-22,92.32,92.91,91.89,92.03,1644811,83.4122902450076,83.9453627238264,83.023779794343,83.150271568978,1820462.56102036,0.0,1.0
2015-10-23,93.64,94.41,93.24,94.24,1585121,84.6049269772802,85.3006317377726,84.2435219068945,85.1470345828587,1754398.18628837,0.0,1.0
2015-10-26,92.29,92.9,92.11,92.5,614545,83.3851848647286,83.9363275970668,83.2225525830551,83.5749225266811,680173.080410003,0.0,1.0
2015-10-27,91.55,92.75,91.27,92.53,544677,82.7165854845152,83.8008006956721,82.4636019352452,83.60202790696,602843.783479613,0.0,1.0
2015-10-28,93.34,94.09,92.26,93.55,618647,84.333873174491,85.0115076814641,83.3580794844497,84.5236108364434,684713.138462451,0.0,1.0
2015-10-29,92.06,92.57,91.68,92.26,517647,83.1773769492569,83.6381684139986,82.8340421323905,83.3580794844497,572927.213719087,0.0,1.0
2015-10-30,92.79,93.36,92.09,92.36,464790,83.8369412027107,84.3519434280102,83.2044823295358,83.4484307520461,514425.544172949,0.0,1.0
2015-11-02,94.11,94.59,93.54,94.28,528107,85.0295779349833,85.4632640194461,84.5145757096838,85.1831750898972,584504.251073697,0.0,1.0
2015-11-03,95.11,95.45,93.66,94.01,538993,85.9330906109475,86.2402849207753,84.6229972307995,84.9392266673869,596552.78153663,0.0,1.0
2015-11-04,95.57,95.805,94.78,95.37,429800,86.3487064418909,86.5610319207425,85.6349314278793,86.1680039066981,475698.915393046,0.0,1.0
2015-11-05,95.21,96.62,94.6,96.35,792938,86.0234418785439,87.2973947516533,85.4722991462057,87.053446329143,877616.906872802,0.0,1.0
2015-11-06,96.33,96.4,94.76,95.47,736167,87.0353760756237,87.0986219629412,85.61686117436,86.2583551742945,814783.256045026,0.0,1.0
2015-11-09,95.72,96.63,95.17,96.58,480265,86.4842333432856,87.3064298784129,85.9873013715053,87.2612542446147,531553.140068034,0.0,1.0
2015-11-10,93.52,94.01,93.15,93.99,2305679,84.4965054561645,84.9392266673869,84.1622057660578,84.9211564138676,2551905.53639954,0.0,1.0
2015-11-11,93.95,94.83,93.41,94.37,1442933,84.8850159068291,85.6801070616775,84.3971190618085,85.264491230734,1597025.74007639,0.0,1.0
2015-11-12,92.77,93.85,92.5282,93.59,788252,83.8188709491914,84.7946646392327,83.6004015841433,84.559751343482,872430.482681244,0.0,1.0
2015-11-13,91.4,92.3,90.68,91.51,1588260,82.5810585831206,83.3942199914883,81.9305294564264,82.6804449774766,1757872.40428608,0.0,1.0
2015-11-16,92.29,92.48,90.41,90.6,3582121,83.3851848647286,83.5568522731618,81.6865810339161,81.8582484423493,3964660.4804715,0.0,1.0
2015-11-17,91.98,92.75,91.82,92.21,2381255,83.1050959351798,83.8008006956721,82.9605339070255,83.3129038506515,2635552.39826493,0.0,1.0
2015-11-18,93.15,93.25,92.1024,92.37,2181132,84.1622057660578,84.2525570336542,83.2156858867178,83.4574658788058,2414057.99611229,0.0,1.0
2015-11-19,93.28,93.9,92.51,92.93,3388491,84.2796624139331,84.8398402730309,83.5839576534407,83.9634329773457,3750352.47445113,0.0,1.0
2015-11-20,91.44,92.98,91.15,92.82,1829878,82.6171990901591,84.0086086111439,82.3551804141295,83.8640465829896,2025293.1128469,0.0,1.0
2015-11-23,90.27,91.16,89.96,90.13,476799,81.5600892592811,82.3642155408892,81.2800003297322,81.4335974846461,527717.001304069,0.0,1.0
2015-11-24,90.33,90.61,88.63,88.66,1024704,81.614300019839,81.8672835691089,80.0783284707,80.1054338509789,1134133.50721013,0.0,1.0
2015-11-25,90.97,91.47,90.46,90.55,424827,82.192548132456,82.6443044704381,81.7317566677143,81.8130728085511,470194.842088602,0.0,1.0
2015-11-27,92.49,92.55,92.06,92.3,200251,83.5658873999215,83.6200981604793,83.1773769492569,83.3942199914883,221636.071443399,0.0,1.0
2015-11-30,92.72,92.89,92.16,92.78,368454,83.7736953153932,83.9272924703071,83.2677282168533,83.8279060759511,407801.694211794,0.0,1.0
2015-12-01,93.24,93.51,92.73,93.13,495906,84.2435219068945,84.4874703294049,83.7827304421529,84.1441355125385,548864.463324578,0.0,1.0
2015-12-02,92.32,93.44,92.02,93.35,485777,83.4122902450076,84.4242244420874,83.1412364422183,84.3429083012506,537653.773901553,0.0,1.0
2015-12-03,90.97,93.08,90.35,92.98,854387,82.192548132456,84.0989598787403,81.6323702733582,84.0086086111439,945628.127561466,0.0,1.0
2015-12-04,92.0,92.26,91.07,91.37,899859,83.123166188699,83.3580794844497,82.2828994000524,82.5539532028417,995956.14310533,0.0,1.0
2015-12-07,91.32,92.27,91.14,92.25,880914,82.5087775690434,83.3671146112093,82.3461452873699,83.3490443576901,974987.981280943,0.0,1.0
2015-12-08,90.52,90.83,89.64,90.13,631452,81.7859674282721,82.066056357821,80.9908762734237,81.4335974846461,698885.601495508,0.0,1.0
2015-12-09,89.87,91.02,89.285,89.97,1041208,81.1986841888955,82.2377237662542,80.6701292734565,81.2890354564919,1152399.991388,0.0,1.0
2015-12-10,89.15,90.26,88.93,89.7,472480,80.5481550622013,81.5510541325215,80.3493822734892,81.0450870339816,522936.769532122,0.0,1.0
2015-12-11,87.28,88.28,87.15,87.9,486725,78.8585863581484,79.7620990341125,78.7411297102731,79.4187642172461,538703.012086273,0.0,1.0
2015-12-14,86.46,87.44,85.68,87.34,668273,78.1177059638578,79.0031483863027,77.4129660766058,78.9127971187063,739638.765208136,0.0,1.0
2015-12-15,88.84,89.46,88.25,88.41,505809,80.2680661326524,80.8282439917502,79.7349936538336,79.8795556819879,559825.017906098,0.0,1.0
2015-12-16,89.36,89.57,87.73,88.54,627407,80.7378927241538,80.9276303861062,79.2651670623323,79.9970123298632,694408.630549103,0.0,1.0
2015-12-17,87.93,89.78,87.93,89.71,662898,79.4458695975251,81.1173680480587,79.4458695975251,81.0541221607412,733689.761787387,0.0,1.0
2015-12-18,87.42,87.94,86.99,87.29,500588,78.9850781327834,79.4549047242847,78.5965676821188,78.867621484908,554046.4603508,0.0,1.0
2015-12-21,89.23,89.87,88.45,89.48,1048114,80.6204360762784,81.1986841888955,79.9156961890264,80.8463142452695,1160043.49234124,0.0,1.0
2015-12-22,90.4,90.64,89.28,89.84,1691121,81.6775459071565,81.8943889493878,80.6656117100766,81.1715788086165,1871718.06770219,0.0,1.0
2015-12-23,91.32,91.61,90.89,91.04,418438,82.5087775690434,82.770796245073,82.1202671183789,82.2557940197735,463123.552255084,0.0,1.0
2015-12-24,91.44,91.83,90.9,90.9,94560,82.6171990901591,82.9695690337851,82.1293022451385,82.1293022451385,104658.188551806,0.0,1.0
2015-12-28,91.57,91.755,90.845,91.67,348742,82.7346557380345,82.9018055830878,82.0796090479605,82.8250070056309,385984.623434159,0.0,1.0
2015-12-29,91.92,92.21,91.45,91.51,632536,83.0508851746219,83.3129038506515,82.6262342169188,82.6804449774766,700085.363301665,0.0,1.0
2015-12-30,91.34,92.25,91.32,92.12,282027,82.5268478225627,83.3490443576901,82.5087775690434,83.2315877098147,312145.039580164,0.0,1.0
2015-12-31,88.77,90.15,88.77,89.99,433777,80.2048202453349,81.4516677381654,80.2048202453349,81.3071057100112,480100.624528732,0.0,1.0
2016-01-04,87.3,87.42,85.91,87.29,2275299,78.8766566116677,78.9850781327834,77.6207739920775,78.867621484908,2518281.2156698,0.0,1.0
2016-01-05,86.42,87.09,85.66,86.18,813053,78.0815654568192,78.6869189497152,77.3948958230865,77.8647224145879,899880.014558078,0.0,1.0
2016-01-06,84.61,85.22,83.74,83.9,2323890,76.4462075133242,76.9973502456623,75.6601514852354,75.8047135133897,2572061.3133847,0.0,1.0
2016-01-07,82.49,84.1475,82.24,82.44,811233,74.5307606402802,76.0283329006908,74.3048824712892,74.4855850064821,897865.65433003,0.0,1.0
2016-01-08,80.28,82.12,80.13,81.77,899388,72.5339976263996,74.1964609501735,72.3984707250049,73.8802315135861,995434.844386971,0.0,1.0
2016-01-11,82.31,83.26,81.6,82.98,1117889,74.3681283586067,75.2264654007726,73.7266343586722,74.9734818515027,1237269.85767756,0.0,1.0
2016-01-12,82.65,83.95,81.665,83.35,875908,74.6753226684345,75.8498891471879,73.7853626826099,75.3077815416094,969447.383862475,0.0,1.0
2016-01-13,80.01,83.1,79.87,82.71,945668,72.2900492038893,75.0819033726184,72.1635574292543,74.7295334289924,1046657.14732878,0.0,1.0
2016-01-14,82.9,83.49,81.07,82.29,1443253,74.9012008374255,75.4342733162444,73.2477726404112,74.3500581050874,1597379.9133033,0.0,1.0
2016-01-15,77.47,79.45,77.1733,78.62,1550303,69.9951270069404,71.7840821053493,69.7270547959818,71.0341665842991,1715861.92561793,0.0,1.0
2016-01-19,80.32,80.86,79.31,79.79,1487534,72.5701381334381,73.0580349784587,71.6575903307144,72.0912764151771,1646389.74036826,0.0,1.0
2016-01-20,85.26,86.27,80.97,81.59,4539193,77.0334907527009,77.9460385554246,73.1574213728148,73.7175992319126,5023939.47617428,0.0,1.0
2016-01-21,87.36,88.08,85.58,86.75,1254324,78.9308673722255,79.5813964989197,77.3226148090094,78.3797246398874,1388274.9333445,0.0,1.0
2016-01-22,90.36,91.72,90.07,91.22,1700685,81.6414054001179,82.8701826394291,81.3793867240883,82.418426301447,1882303.42002145,0.0,1.0
2016-01-25,89.72,90.63,89.42,90.28,881576,81.0631572875008,81.8853538226282,80.7921034847116,81.5691243860408,975720.677144113,0.0,1.0
2016-01-26,90.19,90.46,89.16,89.61,674943,81.487808245204,81.7317566677143,80.5571901889609,80.9637708931448,747021.063406534,0.0,1.0
2016-01-27,89.71,91.15,89.41,89.85,907222,81.0541221607412,82.3551804141295,80.783068357952,81.1806139353762,1004105.44769825,0.0,1.0
2016-01-28,89.81,90.32,88.93,89.95,1846224,81.1444734283376,81.6052648930793,80.3493822734892,81.2709652029726,2043384.72399397,0.0,1.0
2016-01-29,91.84,91.93,89.04,89.14,1173054,82.9786041605448,83.0599203013816,80.4487686678453,80.5391199354417,1298326.00162279,0.0,1.0
2016-02-01,92.24,92.74,90.82,91.02,529140,83.3400092309304,83.7917655689125,82.0570212310614,82.2377237662542,585647.566521815,0.0,1.0
2016-02-02,88.51,90.38,88.42,90.29,740207,79.9699069495843,81.6594756536372,79.8885908087475,81.5781595128004,819254.69303476,0.0,1.0
2016-02-03,90.98,91.22,88.81,90.33,889299,82.2015832592156,82.418426301447,80.2409607523735,81.614300019839,984268.426617311,0.0,1.0
2016-02-04,91.47,92.18,90.42,90.5,666826,82.6443044704381,83.2857984703726,81.6956161606757,81.7678971747529,738037.238147703,0.0,1.0
2016-02-05,88.36,89.92,88.05,89.92,892981,79.8343800481896,81.2438598226937,79.5542911186408,81.2438598226937,988343.63230944,0.0,1.0
2016-02-08,86.36,86.89,84.63,84.96,1281109,78.0273546962614,78.5062164145224,76.4642777668435,76.7624369499116,1417920.33922817,0.0,1.0
2016-02-09,84.97,86.36,84.69,84.81,1202984,76.7714720766713,78.0273546962614,76.5184885274013,76.626910048517,1331452.26625218,0.0,1.0
2016-02-10,81.74,84.73,81.65,84.41,2413076,73.8531261333072,76.5546290344399,73.7718099924704,76.2655049781314,2670771.60530709,0.0,1.0
2016-02-11,81.81,82.44,80.88,82.44,1099920,73.9163720206247,74.4855850064821,73.076105231978,74.4855850064821,1217381.92419525,0.0,1.0
2016-02-12,82.04,82.09,80.24,80.98,1143254,74.1241799360964,74.1693555698946,72.497857119361,73.1664564995744,1265343.61986682,0.0,1.0
2016-02-16,83.98,84.23,82.72,83.06,758290,75.8769945274668,76.1028726964578,74.738568555752,75.0457628655798,839268.800729159,0.0,1.0
2016-02-17,86.28,86.42,84.95,85.01,812145,77.9550736821843,78.0815654568192,76.753401823152,76.8076125837098,898875.048026721,0.0,1.0
2016-02-18,85.92,86.75,85.83,86.52,672532,77.6298091188372,78.3797246398874,77.5484929780004,78.1719167244157,744352.589500036,0.0,1.0
2016-02-19,88.01,88.55,86.75,87.12,1254952,79.5181506116022,80.0060474566228,78.3797246398874,78.7140243299941,1388969.99830231,0.0,1.0
2016-02-22,87.92,88.47,87.66,87.83,810820,79.4368344707654,79.9337664425457,79.2019211750148,79.3555183299287,897408.549509049,0.0,1.0
2016-02-23,88.58,89.27,87.29,87.42,1526587,80.0331528369017,80.656576583317,78.867621484908,78.9850781327834,1689613.26233858,0.0,1.0
2016-02-24,89.21,89.38,87.72,87.87,807304,80.6023658227591,80.755962977673,79.2561319355726,79.3916588369672,893517.071178379,0.0,1.0
2016-02-25,89.92,89.97,88.96,89.42,316209,81.2438598226937,81.2890354564919,80.3764876537681,80.7921034847116,349977.380962121,0.0,1.0
2016-02-26,90.82,91.21,90.64,91.1,279292,82.0570212310614,82.4093911746874,81.8943889493878,82.3100047803313,309117.96528142,0.0,1.0
2016-02-29,91.02,92.19,91.02,91.33,366813,82.2377237662542,83.2948335971322,82.2377237662542,82.5178126958031,405985.449632548,0.0,1.0
2016-03-01,93.79,93.94,92.63,92.96,593272,84.7404538786748,84.8759807800694,83.6923791745564,83.9905383576246,656628.308359849,0.0,1.0
2016-03-02,93.34,93.35,92.09,92.54,458295,84.333873174491,84.3429083012506,83.2044823295358,83.6110630337197,507236.934458017,0.0,1.0
2016-03-03,94.7,94.71,92.76,92.82,562731,85.5626504138022,85.5716855405618,83.8098358224318,83.8640465829896,622825.794225323,0.0,1.0
2016-03-04,95.35,95.52,94.68,94.84,1181824,86.1499336531788,86.3035308080927,85.5445801602829,85.6891421884371,1308032.56162278,0.0,1.0
2016-03-07,96.04,96.225,94.31,94.34,1015997,86.7733573995941,86.9405072446474,85.2102804701762,85.2373858504551,1124496.67506419,0.0,1.0
2016-03-08,93.79,94.98,93.72,94.61,614333,84.7404538786748,85.8156339630721,84.6772079913573,85.4813342729654,679938.440647175,0.0,1.0
2016-03-09,94.11,94.46,93.865,94.09,168978,85.0295779349833,85.3458073715708,84.8082173293721,85.0115076814641,187023.386052318,0.0,1.0
2016-03-10,95.94,97.82,95.12,96.43,1122975,86.6830061319977,88.3816099628102,85.9421257377071,87.1257273432201,1242898.99840276,0.0,1.0
2016-03-11,97.75,97.77,96.8,97.29,656401,88.3183640754927,88.336434329012,87.4600270333268,87.9027482445492,726498.938489787,0.0,1.0
2016-03-14,96.99,97.88,96.61,97.47,378840,87.63169444176,88.4358207233681,87.2883596248936,88.0653805262228,419296.829007681,0.0,1.0
2016-03-15,96.59,96.9166,96.29,96.52,299676,87.2702893713744,87.5653766113442,86.9992355685851,87.2070434840569,331678.799835566,0.0,1.0
2016-03-16,97.28,97.43,95.71,96.0,520688,87.8937131177896,88.0292400191842,86.4751982165259,86.7372168925555,576292.966166063,0.0,1.0
2016-03-17,97.76,97.97,96.56,96.72,302632,88.3273992022524,88.5171368642048,87.2431839910954,87.3877460192497,334950.475019144,0.0,1.0
2016-03-18,97.98,98.67,97.65,97.78,312819,88.5261719909645,89.1495957373797,88.2280128078963,88.3454694557716,346225.358339546,0.0,1.0
2016-03-21,97.82,97.965,97.23,97.46,567598,88.3816099628102,88.512619300825,87.8485374839914,88.0563453994631,628212.547648352,0.0,1.0
2016-03-22,98.24,98.54,96.98,97.03,757136,88.7610852867151,89.0321390895044,87.6226593150004,87.6678349487986,837991.563529616,0.0,1.0
2016-03-23,97.71,98.65,97.67,98.6,892270,88.2822235684542,89.1315254838604,88.2460830614156,89.0863498500622,987556.703670899,0.0,1.0
2016-03-24,96.93,96.93,95.98,96.16,293238,87.5774836812022,87.5774836812022,86.7191466390362,86.8817789207098,324553.277226677,0.0,1.0
2016-03-28,97.47,97.65,96.69,97.37,182606,88.0653805262228,88.2280128078963,87.3606406389708,87.9750292586264,202106.738353333,0.0,1.0
2016-03-29,100.03,100.18,98.17,98.34,409586,90.3783729766909,90.5138998780856,88.6978393993977,88.8514365543116,453326.235365696,0.0,1.0
2016-03-30,101.15,101.88,100.57,101.17,460407,91.3903071737708,92.0498714272245,90.8662698217115,91.40837742729,509574.477755621,0.0,1.0
2016-03-31,100.39,101.92,100.34,101.48,637858,90.703637540038,92.0860119342631,90.6584619062398,91.6884663568389,705975.706781706,0.0,1.0
2016-04-01,100.57,100.63,99.3,99.4,367587,90.8662698217115,90.9204805822694,89.7188087232371,89.8091599908335,406842.106125136,0.0,1.0
2016-04-04,101.63,102.6,101.555,102.14,861522,91.8239932582335,92.7004005539187,91.7562298075362,92.2847847229752,953525.083730217,0.0,1.0
2016-04-05,99.52,100.12,99.28,99.58,1059379,89.9175815119492,90.4596891175277,89.7007384697178,89.9717922725071,1172511.4967198,0.0,1.0
2016-04-06,101.1,101.17,99.294,99.37,752955,91.3451315399725,91.40837742729,89.7133876471813,89.7820546105546,833364.068961774,0.0,1.0
2016-04-07,100.09,100.95,99.95,100.75,452229,90.4325837372488,91.2096046385779,90.3060919626138,91.0289021033851,500523.138225411,0.0,1.0
2016-04-08,100.65,101.36,100.38,100.88,424794,90.9385508357887,91.5800448357232,90.6946024132784,91.1463587512604,470158.317974577,0.0,1.0
2016-04-11,100.25,101.56,100.14,100.85,188604,90.577145765403,91.760747370916,90.477759371047,91.1192533709815,208745.272775221,0.0,1.0
2016-04-12,100.85,101.23,99.7,100.67,295267,91.1192533709815,91.4625881878479,90.0802137936228,90.956621089308,326798.956843551,0.0,1.0
2016-04-13,102.05,102.2,101.28,101.59,363050,92.2034685821384,92.3389954835331,91.5077638216461,91.787852751195,401820.593842358,0.0,1.0
2016-04-14,100.37,100.8,99.77,100.79,547842,90.6855672865187,91.0740777371833,90.1434596809403,91.0650426104237,606346.778052017,0.0,1.0
2016-04-15,99.55,100.52,99.31,99.87,540392,89.9446868922281,90.8210941879133,89.7278438499968,90.2338109485367,598101.182613026,0.0,1.0
2016-04-18,99.23,100.0305,98.79,98.86,342599,89.6555628359196,90.3788247330289,89.2580172584954,89.3212631458129,379185.604268827,0.0,1.0
2016-04-19,99.75,100.74,99.35,100.24,834005,90.125389427421,91.0198669766255,89.7639843570353,90.5681106386434,923069.506589988,0.0,1.0
2016-04-20,96.43,99.56,95.13,99.01,2104517,87.1257273432201,89.9537220189878,85.9511608644667,89.4567900472075,2329261.17805078,0.0,1.0
2016-04-21,95.82,97.24,95.51,97.24,626648,86.574584610882,87.857572610751,86.2944956813331,87.857572610751,693568.575926526,0.0,1.0
2016-04-22,95.87,96.47,95.32,95.73,275822,86.6197602446802,87.1618678502587,86.1228282728999,86.4932684700452,305277.399352119,0.0,1.0
2016-04-25,96.13,96.52,95.93,96.3,367025,86.8546735404309,87.2070434840569,86.673971005238,87.0082706953447,406220.089395376,0.0,1.0
2016-04-26,96.41,96.98,96.29,96.45,348247,87.1076570897008,87.6226593150004,86.9992355685851,87.1437975967394,385436.761723783,0.0,1.0
2016-04-27,99.24,99.42,97.69,97.73,600220,89.6645979626793,89.8272302443528,88.2641533149349,88.3002938219735,664318.294549124,0.0,1.0
2016-04-28,98.01,99.58,97.75,98.3,902595,88.5532773712434,89.9717922725071,88.3183640754927,88.815296047273,998984.324195407,0.0,1.0
2016-04-29,96.6,98.55,96.05,98.34,786740,87.279324498134,89.041174216264,86.7823925263537,88.8514365543116,870757.014184096,0.0,1.0
2016-05-02,97.46,97.57,96.54,96.7,461333,88.0563453994631,88.1557317938192,87.2251137375762,87.3696757657304,510599.366530991,0.0,1.0
2016-05-03,94.42,95.19,94.13,95.13,604919,86.2379050683868,86.9411796596032,85.9730354171494,86.8863790421058,662312.609921433,1.027366,1.0
2016-05-04,93.78,93.84,93.22,93.6,1430939,85.6533651484146,85.708165765912,85.141892718439,85.4889632959225,1566703.87891332,0.0,1.0
2016-05-05,92.9,93.92,92.7,92.78,464421,84.849622758453,85.7812332559085,84.6669540334617,84.7400215234582,508484.416281059,0.0,1.0
2016-05-06,92.33,92.73,91.82,92.38,336436,84.3290168922278,84.6943543422104,83.8632116435,84.3746840734756,368356.433227469,0.0,1.0
2016-05-09,92.99,93.62,92.54,93.26,457290,84.931823684699,85.5072301684216,84.5208190534687,85.1784264634373,500676.840024817,0.0,1.0
2016-05-10,93.35,93.51,92.46,92.52,367664,85.2606273896834,85.4067623696764,84.4477515634721,84.5025521809695,402547.288833965,0.0,1.0
2016-05-11,92.58,93.25,91.77,91.81,897068,84.5573527984669,85.1692930271877,83.8175444622522,83.8540782072505,982180.173472812,0.0,1.0
2016-05-12,91.53,92.94,90.43,92.81,1099598,83.5983419922627,84.8861565034512,82.5936640048106,84.7674218322069,1203925.84998056,0.0,1.0
2016-05-13,91.3,92.38,91.15,91.65,770542,83.3882729585227,84.3746840734756,83.2512714147792,83.7079432272574,843649.617674566,0.0,1.0
2016-05-16,95.83,96.39,93.78,94.16,1553594,87.5257195795753,88.0371920095509,85.6533651484146,86.0004357258981,1700996.1613014,0.0,1.0
2016-05-17,94.3,95.55,94.17,95.18,710295,86.128303833392,87.2699833645875,86.0095691621476,86.9320462233537,777686.492347147,0.0,1.0
2016-05-18,94.52,95.5492,94.08,94.18,349434,86.3292394308824,87.2692526896876,85.9273682359016,86.0187025983972,382587.659728469,0.0,1.0
2016-05-19,93.31,93.865,92.8,93.5,573659,85.2240936446851,85.7309993565359,84.7582883959573,85.3976289334268,628086.71821338,0.0,1.0
2016-05-20,95.48,95.58,94.95,95.15,571756,87.2060493108406,87.2973836733362,86.7219771896137,86.904645914605,626003.165048938,0.0,1.0
2016-05-23,95.7,96.24,95.21,95.32,387181,87.406984908331,87.9001904658075,86.9594465321023,87.0599143308475,423916.02614894,0.0,1.0
2016-05-24,97.52,97.66,95.53,95.53,785500,89.0692703057517,89.1971384132456,87.2517164920884,87.2517164920884,860026.805395905,0.0,1.0
2016-05-25,98.92,99.23,98.15,98.35,1001436,90.3479513806907,90.6310879044272,89.6446767894743,89.8273455144655,1096450.4186995,0.0,1.0
2016-05-26,99.41,99.77,98.41,99.19,748906,90.7954897569194,91.1242934619037,89.8821461319629,90.594554159429,819960.833509644,0.0,1.0
2016-05-27,100.08,100.49,99.3799,99.38,765489,91.4074299856402,91.7819008718723,90.7679981138082,90.7680894481707,838117.198263152,0.0,1.0
2016-05-31,99.98,100.24,99.34,100.05,509645,91.3160956231445,91.5535649656332,90.7315557031724,91.3800296768915,557999.186805851,0.0,1.0
2016-06-01,99.85,100.07,98.88,98.91,1335676,91.1973609519002,91.3982965493906,90.3114176356925,90.3388179444411,1462402.49945765,0.0,1.0
2016-06-02,100.14,100.22,99.29,99.71,614645,91.4622306031376,91.5352980931341,90.6858885219246,91.0694928444063,672961.395038276,0.0,1.0
2016-06-03,100.85,101.07,100.16,100.85,279875,92.1107045768566,92.311640174347,91.4804974756367,92.1107045768566,306429.028848096,0.0,1.0
2016-06-06,100.07,101.29,100.0,101.07,389028,91.3982965493906,92.5125757718375,91.3343624956437,92.311640174347,425938.266135657,0.0,1.0
2016-06-07,101.19,101.38,100.66,101.17,444448,92.4212414093418,92.5947766980835,91.9371692881149,92.4029745368427,486616.414518904,0.0,1.0
2016-06-08,101.1,101.23,100.34,100.85,527320,92.3390404830957,92.4577751543401,91.6448993281289,92.1107045768566,577351.158524976,0.0,1.0
2016-06-09,100.55,100.57,99.4,99.46,624631,91.8367014893697,91.8549683618688,90.7863563206698,90.8411569381672,683894.848480267,0.0,1.0
2016-06-10,97.38,98.24,96.79,97.64,1514892,88.9414021982578,89.7268777157203,88.4025294595335,89.1788715407465,1658622.1862251,0.0,1.0
2016-06-13,96.33,97.18,95.63,95.64,1057751,87.9823913920535,88.7587334732665,87.343050854584,87.3521842908336,1158108.48304815,0.0,1.0
2016-06-14,94.6,94.695,93.33,93.5,1624322,86.4023069208789,86.4890745652498,85.2423605171842,85.3976289334268,1778434.70476676,0.0,1.0
2016-06-15,94.18,95.23,94.13,94.71,740519,86.0187025983972,86.9777134046015,85.9730354171494,86.5027747196241,810778.090267308,0.0,1.0
2016-06-16,95.57,95.62,93.21,93.79,501296,87.2882502370867,87.3339174183345,85.1327592821895,85.6624985846642,548858.048934113,0.0,1.0
2016-06-17,94.65,94.96,93.27,94.61,702441,86.4479741021267,86.7311106258632,85.1875598996868,86.4114403571285,769087.319171363,0.0,1.0
2016-06-20,96.85,97.62,96.71,97.33,949944,88.4573300770309,89.1606046682474,88.329461969537,88.89573501701,1040072.95178231,0.0,1.0
2016-06-21,98.49,98.81,97.82,98.16,691691,89.9552136219594,90.2474835819455,89.3432733932386,89.6538102257238,757317.37880471,0.0,1.0
2016-06-22,98.75,99.55,98.69,99.2,501662,90.1926829644481,90.9233578644133,90.1378823469507,90.6036875956785,549258.774345666,0.0,1.0
2016-06-23,101.39,101.41,99.32,100.54,888686,92.6039101343331,92.6221770068322,90.7132888306733,91.8275680531202,973002.904621344,0.0,1.0
2016-06-24,95.01,96.6,93.96,94.08,2063554,86.7767778071111,88.2289941707918,85.8177670009068,85.9273682359016,2259340.23473194,0.0,1.0
2016-06-27,92.5,92.9,91.15,92.4,2292069,84.4842853084704,84.849622758453,83.2512714147792,84.3929509459748,2509536.32058178,0.0,1.0
2016-06-28,94.4,94.57,93.05,93.6,707852,86.2196381958876,86.3749066121302,84.9866243021964,85.4889632959225,775011.70496894,0.0,1.0
2016-06-29,96.11,96.59,95.63,95.86,556522,87.7814557945631,88.2198607345422,87.343050854584,87.553119888324,609323.790951674,0.0,1.0
2016-06-30,99.21,99.21,96.921,97.37,669786,90.6128210319281,90.6128210319281,88.5221774744028,88.9322687620082,733334.072411078,0.0,1.0
2016-07-01,98.44,98.67,98.1,98.37,957487,89.9095464407116,90.1196154744516,89.5990096082264,89.8456123869647,1048331.6178461,0.0,1.0
2016-07-05,95.34,97.12,95.02,96.65,1007782,87.0781812033467,88.7039328557691,86.7859112433606,88.2746613520396,1103398.51558943,0.0,1.0
2016-07-06,94.89,94.97,92.84,93.42,1257549,86.6671765721163,86.7402440621128,84.7948221409556,85.3245614434303,1376862.95238551,0.0,1.0
2016-07-07,94.61,95.24,94.08,94.1,827870,86.4114403571285,86.986846840851,85.9273682359016,85.9456351084007,906416.793613123,0.0,1.0
2016-07-08,97.22,97.26,95.95,96.1,588213,88.7952672182648,88.831800963263,87.6353208145701,87.7723223583136,644021.575152567,0.0,1.0
2016-07-11,99.76,99.95,99.0,99.12,493014,91.1151600256541,91.2886953143959,90.4210188706872,90.530620105682,539790.267900009,0.0,1.0
2016-07-12,100.88,101.83,100.0,100.87,1280948,92.1381048856053,93.0057813293139,91.3343624956437,92.1289714493558,1402482.00677056,0.0,1.0
2016-07-13,101.11,101.81,100.86,101.09,547154,92.3481739193453,92.9875144568148,92.1198380131062,92.3299070468462,599066.972220995,0.0,1.0
2016-07-14,102.97,103.85,102.6,103.73,1023842,94.0469930617643,94.850735451726,93.7090559205304,94.7411342167312,1120982.25905812,0.0,1.0
2016-07-15,101.61,101.94,101.19,101.25,538629,92.8048457318235,93.1062491280592,92.4212414093418,92.4760420268392,589733.135790695,0.0,1.0
2016-07-18,103.13,103.37,102.46,102.75,802798,94.1931280417573,94.4123305117469,93.5811878130365,93.8460574642739,878966.008043567,0.0,1.0
2016-07-19,105.63,106.3,103.16,103.27,3330361,96.4764871041484,97.0884273328692,94.220528350506,94.3209961492512,3646339.56924903,0.0,1.0
2016-07-20,108.16,108.345,107.06,107.58,1642096,98.7872464752882,98.9562150459051,97.7825684878361,98.2575071728135,1797895.06942507,0.0,1.0
2016-07-21,105.48,106.37,104.96,105.41,2199378,96.339485560405,97.1523613866162,95.8645468754276,96.275551506658,2408050.96778871,0.0,1.0
2016-07-22,105.63,105.86,105.19,105.55,397786,96.4764871041484,96.6865561378884,96.0746159091676,96.4034196141519,435527.209180414,0.0,1.0
2016-07-25,106.48,106.57,105.93,106.19,500291,97.2528291853614,97.3350301116075,96.7504901916354,96.987959534124,547757.696369602,0.0,1.0
2016-07-26,108.77,108.91,107.31,107.49,926628,99.3443860865116,99.4722541940055,98.0109043940752,98.1753062465674,1014544.77228567,0.0,1.0
2016-07-27,109.56,109.91,108.38,109.64,876293,100.065927550227,100.385597818962,98.9881820727786,100.138995040224,959434.079415398,0.0,1.0
2016-07-28,110.08,110.21,109.49,109.87,530041,100.540866235205,100.659600906449,100.00199349648,100.349064073964,580330.322035454,0.0,1.0
2016-07-29,109.62,110.85,109.31,110.48,1399749,100.120728167725,101.244140826421,99.8375916439881,100.906203685187,1532554.62867741,0.0,1.0
2016-08-01,109.7,110.15,109.29,109.62,419771,100.193795657721,100.604800288952,99.819324771489,100.120728167725,459598.105827938,0.0,1.0
2016-08-02,109.38,109.59,108.776,109.57,358583,99.901525697735,100.093327858976,99.3498661482614,100.075060986477,392604.700139122,0.0,1.0
2016-08-03,108.45,108.75,107.89,107.95,414210,99.0521161265256,99.3261192140125,98.54064369655,98.5954443140473,453509.488304313,0.0,1.0
2016-08-04,110.09,110.23,109.54,109.7,288545,100.549999671454,100.677867778948,100.047660677728,100.193795657721,315921.622613573,0.0,1.0
2016-08-05,109.6,110.66,109.4,109.95,599763,100.102461295225,101.070605537679,99.9197925702342,100.42213156396,656667.418058137,0.0,1.0
2016-08-08,109.25,109.56,109.04,109.25,352187,99.7827910264907,100.065927550227,99.5909888652499,99.7827910264907,385601.859340506,0.0,1.0
2016-08-09,109.89,110.11,109.46,109.46,558625,100.367330946463,100.568266543953,99.9745931877316,99.9745931877316,611626.319750842,0.0,1.0
2016-08-10,109.49,110.4,109.21,110.31,840274,100.00199349648,100.833136195191,99.7462572814924,100.750935268945,919997.662478982,0.0,1.0
2016-08-11,110.69,111.04,110.1201,110.65,879560,101.098005846428,101.417676115163,100.577491314565,101.06147210143,963011.046408685,0.0,1.0
2016-08-12,110.27,111.13,109.99,110.94,540427,100.714401523946,101.499877041409,100.458665308958,101.326341752667,591701.726746905,0.0,1.0
2016-08-15,110.83,111.58,110.79,111.28,329431,101.225873953922,101.910881672639,101.189340208924,101.636878585152,360686.811621105,0.0,1.0
2016-08-16,107.95,110.94,107.01,110.83,1531046,98.5954443140473,101.326341752667,97.7369013065883,101.225873953922,1676308.84824211,0.0,1.0
2016-08-17,105.45,105.79,104.73,105.31,2084138,96.3120852516563,96.6226220841414,95.6544778416876,96.1842171441623,2281877.20705819,0.0,1.0
2016-08-18,106.03,106.52,105.72,106.12,679520,96.841824554131,97.2893629303596,96.5586880303945,96.9240254803771,743991.616553311,0.0,1.0
2016-08-19,106.73,106.97,106.27,106.8,525398,97.4811650916005,97.70036756159,97.0610270241205,97.5450991453474,575246.802675236,0.0,1.0
2016-08-22,107.16,107.35,106.6,106.98,486326,97.8739028503318,98.0474381390735,97.3624304203561,97.7095009978396,532467.72267469,0.0,1.0
2016-08-23,108.49,109.14,108.21,108.66,723616,99.0886498715238,99.6823232277455,98.832913656536,99.2439182877664,792271.364498235,0.0,1.0
2016-08-24,106.68,107.85,106.46,107.72,474196,97.4354979103527,98.5041099515517,97.2345623128623,98.3853752803074,519186.850428411,0.0,1.0
2016-08-25,106.47,106.79,106.25,106.56,271670,97.2436957491118,97.5359657090979,97.0427601516214,97.3258966753579,297445.553433362,0.0,1.0
2016-08-26,106.31,107.98,105.53,106.77,871179,97.0975607691188,98.622844622796,96.3851527416528,97.5176988365987,953834.87243539,0.0,1.0
2016-08-29,107.08,107.12,106.24,106.24,280363,97.8008353603352,97.8373691053335,97.0336267153718,97.0336267153718,306963.329396833,0.0,1.0
2016-08-30,107.52,108.73,107.33,108.7,602805,98.2027065553161,99.3078523415134,98.0291712665744,99.2804520327647,659998.037462353,0.0,1.0
2016-08-31,106.55,106.94,105.9,106.83,346394,97.3167632391083,97.6729672528413,96.7230898828867,97.5724994540961,379259.230080597,0.0,1.0
2016-09-01,107.49,107.53,106.27,106.32,455405,98.1753062465674,98.2118399915656,97.0610270241205,97.1066942053683,498612.994667501,0.0,1.0
2016-09-02,107.86,108.25,107.5,108.05,259156,98.5132433878013,98.8694474015343,98.1844396828169,98.686778676543,283744.247968404,0.0,1.0
2016-09-06,107.93,108.04,107.48,107.78,346264,98.5771774415482,98.6776452402934,98.1661728103178,98.4401758978047,379116.895918024,0.0,1.0
2016-09-07,106.33,108.3,106.06,108.01,992086,97.1158276416179,98.9151145827821,96.8692248628797,98.6502449315447,1086213.30777594,0.0,1.0
2016-09-08,104.08,104.74,103.64,104.14,919659,95.0608044854659,95.6636112779372,94.6589332904851,95.1156051029633,1006914.56629356,0.0,1.0
2016-09-09,101.71,103.48,101.7,103.16,818180,92.8961800943192,94.5127983104921,92.8870466580696,94.220528350506,895807.42411053,0.0,1.0
2016-09-12,103.14,103.27,100.93,101.03,502053,94.2022614780069,94.3209961492512,92.1837720668532,92.2751064293488,549686.87171156,0.0,1.0
2016-09-13,101.74,102.98,101.47,102.5,516181,92.9235804030679,94.0561264980139,92.6769776243296,93.6177215580348,565155.310548776,0.0,1.0
2016-09-14,101.98,102.29,100.83,100.98,1101119,93.1427828730574,93.4259193967939,92.0924377043575,92.229439248101,1205591.15968267,0.0,1.0
2016-09-15,103.64,103.85,102.095,102.32,1071960,94.6589332904851,94.850735451726,93.2478173899274,93.4533197055426,1173665.60701743,0.0,1.0
2016-09-16,102.2,102.49,101.37,102.04,1039992,93.3437184705478,93.6085881217852,92.585643261834,93.1975834905548,1138664.54156244,0.0,1.0
2016-09-19,103.34,104.18,103.2,103.22,550597,94.3849302029982,95.1521388479616,94.2570620955043,94.2753289680034,602836.637772844,0.0,1.0
2016-09-20,104.88,105.28,104.32,104.7,774706,95.7914793854311,96.1568168354137,95.2800069554555,95.6270775329389,848208.690389612,0.0,1.0
2016-09-21,106.71,106.87,105.41,105.69,832535,97.4628982191014,97.6090331990944,96.275551506658,96.5312877216458,911524.400293163,0.0,1.0
2016-09-22,108.79,109.56,108.69,109.04,579501,99.3626529590108,100.065927550227,99.2713185965151,99.5909888652499,634482.996503797,0.0,1.0
2016-09-23,108.57,109.26,108.42,108.76,664713,99.1617173615203,99.7919244627403,99.0247158177769,99.3352526502621,727779.755436191,0.0,1.0
2016-09-26,108.77,109.16,108.28,108.49,663300,99.3443860865116,99.7005901002446,98.896847710283,99.0886498715238,726232.692576835,0.0,1.0
2016-09-27,109.62,109.8026,107.84,107.96,591635,100.120728167725,100.287504713642,98.4949765153021,98.6045777502969,647768.248262768,0.0,1.0
2016-09-28,109.86,110.04,108.87,109.28,316300,100.339930637714,100.504332490206,99.4357204490073,99.8101913352394,346309.966323011,0.0,1.0
2016-09-29,108.73,109.74,107.55,109.27,551876,99.3078523415134,100.230329402719,98.2301068640648,99.8010578989898,604236.986956932,0.0,1.0
2016-09-30,109.58,110.14,109.02,109.19,338378,100.084194422726,100.595666852702,99.5727219927507,99.7279904089933,370482.686640683,0.0,1.0
2016-10-03,108.93,109.61,108.54,109.36,416798,99.4905210665047,100.111594731475,99.1343170527716,99.8832588252359,456343.033017699,0.0,1.0
2016-10-04,108.96,109.85,108.61,109.39,324284,99.5179213752533,100.330797201465,99.1982511065186,99.9106591339846,355051.47366137,0.0,1.0
2016-10-05,108.81,109.3,108.71,109.1,280105,99.3809198315099,99.8284582077385,99.2895854690142,99.6457894827472,306680.850828033,0.0,1.0
2016-10-06,108.74,108.99,107.81,108.27,474177,99.3169857777629,99.545321684002,98.4675762065534,98.8877142740334,519166.047743112,0.0,1.0
2016-10-07,106.38,107.17,105.36,107.04,862322,97.1614948228657,97.8830362865813,96.2298843254102,97.764301615337,944137.536451442,0.0,1.0
2016-10-10,106.99,107.74,106.99,107.63,686411,97.7186344340892,98.4036421528065,97.7186344340892,98.3031743540613,751536.422047878,0.0,1.0
2016-10-11,102.71,105.64,102.414,105.61,959122,93.8095237192756,96.485620540398,93.5391740062885,96.4582202316493,1050121.74366,0.0,1.0
2016-10-12,102.58,102.67,101.42,102.31,794472,93.6907890480313,93.7729899742774,92.6313104430818,93.444186269293,869850.052369822,0.0,1.0
2016-10-13,100.39,100.65,100.04,100.59,1161237,91.6905665093767,91.9280358518654,91.3708962406419,91.873235234368,1271413.04572568,0.0,1.0
2016-10-14,101.12,102.11,100.95,101.58,331218,92.3573073555949,93.2615175443018,92.2020389393523,92.7774454230748,362643.358917404,0.0,1.0
2016-10-17,101.16,101.34,100.51,100.62,399781,92.3938411005931,92.5582429530853,91.8001677443715,91.9006355431167,437711.491136831,0.0,1.0
2016-10-18,102.33,102.577,101.83,102.51,955666,93.4624531417922,93.6880490171564,93.0057813293139,93.6268549942843,1046337.84469189,0.0,1.0
2016-10-19,104.09,104.75,103.2,104.75,1109898,95.0699379217155,95.6727447141867,94.2570620955043,95.6727447141867,1215203.09516907,0.0,1.0
2016-10-20,103.58,103.62,102.47,102.52,739854,94.6041326729877,94.640666417986,93.5903212492861,93.6359884305339,810049.996281836,0.0,1.0
2016-10-21,105.26,105.32,103.4,103.47,1638927,96.1385499629145,96.1933505804119,94.4397308204956,94.5036648742425,1794425.4004928,0.0,1.0
2016-10-24,105.28,105.42,104.77,104.92,971798,96.1568168354137,96.2846849429076,95.6910115866859,95.8280131304293,1064000.41938909,0.0,1.0
2016-10-25,104.54,105.14,104.13,104.68,567413,95.4809425529459,96.0289487279198,95.1064716667137,95.6088106604398,621248.109140811,0.0,1.0
2016-10-26,103.85,104.73,103.73,104.47,376159,94.850735451726,95.6544778416876,94.7411342167312,95.4170084991989,411848.278919056,0.0,1.0
2016-10-27,104.05,105.27,103.86,105.18,606837,95.0334041767172,96.1476833991641,94.8598688879755,96.065482472918,664412.586258479,0.0,1.0
2016-10-28,105.46,105.95,104.69,104.86,915504,96.3212186879058,96.7687570641345,95.6179440966894,95.7732125129319,1002365.34748208,0.0,1.0
2016-10-31,105.62,106.36,104.94,105.51,793959,96.4673536678988,97.1432279503666,95.8462800029285,96.3668858691536,869288.379866744,0.0,1.0
2016-11-01,103.89,105.68,103.29,105.65,936081,94.8872691967242,96.5221542853962,94.3392630217504,96.4947539766475,1024894.65566111,0.0,1.0
2016-11-02,104.025,104.73,103.67,104.01,564434,95.0105705860933,95.6544778416876,94.6863335992338,94.996870431719,617986.467061531,0.0,1.0
2016-11-03,101.78,103.6,101.78,103.35,707002,92.9601141480661,94.6223995454868,92.9601141480661,94.3940636392477,774081.058521344,0.0,1.0
2016-11-04,102.49,103.01,101.48,102.22,792161,93.6085881217852,94.0835268067625,92.6861110605792,93.361985343047,867319.788910536,0.0,1.0
2016-11-07,104.75,104.76,103.6,103.8,412986,95.6727447141867,95.6818781504363,94.6223995454868,94.8050682704781,452169.357419775,0.0,1.0
2016-11-08,104.81,105.22,103.53,103.59,517094,95.7275453316841,96.1020162179163,94.5584654917399,94.6132661092373,566154.934321312,0.0,1.0
2016-11-09,103.67,103.815,102.33,102.33,496228,94.6863335992338,94.8187684248525,93.4624531417922,93.4624531417922,543309.206350095,0.0,1.0
2016-11-10,101.4,103.41,100.71,102.78,934929,92.6130435705827,94.4488642567451,91.9828364693627,93.8734577730226,1023633.35600508,0.0,1.0
2016-11-11,100.25,100.51,98.72,99.7,1212328,91.5626984018828,91.8001677443715,90.1652826556994,91.0603594081567,1327351.46649523,0.0,1.0
2016-11-14,99.2,99.77,98.71,98.94,687842,90.6036875956785,91.1242934619037,90.1561492194499,90.3662182531898,753103.192714361,0.0,1.0
2016-11-15,100.02,100.28,98.75,99.12,491658,91.3526293681428,91.5900987106315,90.1926829644481,90.530620105682,538305.61309655,0.0,1.0
2016-11-16,100.7,100.77,99.15,99.2,1036572,91.9737030331132,92.0376370868601,90.5580204144307,90.6036875956785,1134920.05820859,0.0,1.0
2016-11-17,102.56,102.85,101.19,101.24,1345548,93.6725221755322,93.9373918267695,92.4212414093418,92.4669085905897,1473211.13678784,0.0,1.0
2016-11-18,104.59,104.75,103.38,103.58,1914321,95.5266097341937,95.6727447141867,94.4214639479964,94.6041326729877,2095948.28024481,0.0,1.0
2016-11-21,105.09,105.11,104.02,104.09,1408246,95.9832815466719,96.0015484191711,95.0060038679685,95.0699379217155,1541857.80851886,0.0,1.0
2016-11-22,105.32,105.61,104.795,105.45,877086,96.1933505804119,96.4582202316493,95.7138451773098,96.3120852516563,960302.317807095,0.0,1.0
2016-11-23,105.1,105.35,104.25,104.48,432786,95.9924149829215,96.2207508891606,95.2160729017085,95.4261419354485,473847.94525789,0.0,1.0
2016-11-25,104.14,104.46,103.765,103.99,251865,95.1156051029633,95.4078750629494,94.7731012436047,94.9786035592198,275761.491204379,0.0,1.0
2016-11-28,103.63,103.91,103.22,103.3,453166,94.6497998542355,94.9055360692233,94.2753289680034,94.3483964579999,496161.562436717,0.0,1.0
2016-11-29,103.79,104.01,102.71,102.88,1194242,94.7959348342286,94.996870431719,93.8095237192756,93.9647921355182,1307549.49984674,0.0,1.0
2016-11-30,103.13,103.82,102.93,103.77,434175,94.1931280417573,94.8233351429773,94.010459316766,94.7776679617294,475368.731041079,0.0,1.0
2016-12-01,99.99,102.74,99.68,102.67,837881,91.3252290593941,93.8369240280243,91.0420925356576,93.7729899742774,917377.619009454,0.0,1.0
2016-12-02,99.78,100.3,98.84,99.01,701125,91.1334268981533,91.6083655831306,90.2748838906942,90.4301523069368,767646.459494849,0.0,1.0
2016-12-05,102.92,103.02,101.685,102.29,819082,94.0013258805165,94.0926602430121,92.8733465036953,93.4259193967939,896795.004223155,0.0,1.0
2016-12-06,102.71,102.9,101.79,101.89,399944,93.8095237192756,93.9830590080173,92.9692475843157,93.0605819468113,437889.956279134,0.0,1.0
2016-12-07,103.55,103.92,101.83,101.98,566602,94.576732364239,94.9146695054729,93.0057813293139,93.1427828730574,620360.162941987,0.0,1.0
2016-12-08,103.11,103.73,102.65,103.19,478795,94.1748611692582,94.7411342167312,93.7547231017782,94.2479286592547,524222.195148991,0.0,1.0
2016-12-09,102.66,103.11,102.09,102.92,362496,93.7638565380278,94.1748611692582,93.2432506718026,94.0013258805165,396888.958432583,0.0,1.0
2016-12-12,102.9,103.34,102.41,103.17,308544,93.9830590080173,94.3849302029982,93.5355206317887,94.2296617867556,337818.091208242,0.0,1.0
2016-12-13,104.64,104.86,104.0,104.11,309243,95.5722769154415,95.7732125129319,94.9877369954694,95.0882047942146,338583.411051618,0.0,1.0
2016-12-14,103.63,104.94,103.53,104.58,390770,94.6497998542355,95.8462800029285,94.5584654917399,95.5174762979442,427845.543914141,0.0,1.0
2016-12-15,105.03,105.39,104.32,104.47,655373,95.9284809291746,96.2572846341589,95.2800069554555,95.4170084991989,717553.593294373,0.0,1.0
2016-12-16,106.24,106.72,105.96,106.26,865752,97.0336267153718,97.4720316553509,96.777890500384,97.051893587871,947892.968587035,0.0,1.0
2016-12-19,110.22,110.48,108.36,108.36,1709370,100.668734342698,100.906203685187,98.9699152002795,98.9699152002795,1871551.90367868,0.0,1.0
2016-12-20,109.71,109.8,109.11,109.37,810489,100.202929093971,100.285130020217,99.6549229189968,99.8923922614855,887386.716077046,0.0,1.0
2016-12-21,110.05,110.3,109.72,110.03,659506,100.513465926456,100.741801832695,100.21206253022,100.495199053957,722078.724786036,0.0,1.0
2016-12-22,109.98,110.42,109.7707,110.36,324231,100.449531872709,100.85140306769,100.258369052006,100.796602450192,354993.445118166,0.0,1.0
2016-12-23,110.73,110.85,110.27,110.42,183975,101.134539591426,101.244140826421,100.714401523946,100.85140306769,201430.211995814,0.0,1.0
2016-12-27,111.51,111.62,110.79,110.79,308803,101.846947618892,101.947415417637,101.189340208924,101.189340208924,338101.664655216,0.0,1.0
2016-12-28,110.78,111.31,110.43,110.81,509889,101.180206772674,101.664278893901,100.860536503939,101.207607081423,558266.33708022,0.0,1.0
2016-12-29,111.16,111.37,110.7,110.97,754901,101.527277350158,101.719079511398,101.107139282678,101.353742061416,826524.628160625,0.0,1.0
2016-12-30,112.2,112.66,111.27,112.06,858700,102.477154720112,102.897292787592,101.627745148903,102.349286612618,940171.887706512,0.0,1.0
2017-01-03,110.45,111.28,110.145,110.98,874654,100.878803376438,101.636878585152,100.600233570827,101.362875497665,957639.574088801,0.0,1.0
2017-01-04,109.92,110.35,109.62,109.84,846218,100.394731255212,100.787469013943,100.120728167725,100.321663765215,926505.618343105,0.0,1.0
2017-01-05,111.24,111.9,110.75,110.8,493762,101.600344840154,102.203151632625,101.152806463925,101.198473645173,540609.236773893,0.0,1.0
2017-01-06,111.12,111.59,110.3,110.56,360614,101.490743605159,101.920015108889,100.741801832695,100.979271175184,394828.39770979,0.0,1.0
2017-01-09,112.49,112.73,111.01,111.02,555492,102.74202437135,102.961226841339,101.390275806414,101.399409242664,608196.06643282,0.0,1.0
2017-01-10,112.65,113.13,112.58,112.58,816605,102.888159351343,103.326564291322,102.824225297596,102.824225297596,894082.990987041,0.0,1.0
2017-01-11,113.48,113.51,112.19,112.25,419852,103.646234560056,103.673634868805,102.468021283863,102.52282190136,459686.790960004,0.0,1.0
2017-01-12,114.77,114.82,113.0,113.94,713915,104.82444783625,104.870115017498,103.207829620077,104.066372627536,781649.951335734,0.0,1.0
2017-01-13,115.3,115.54,114.75,114.77,1474208,105.308519957477,105.527722427467,104.806180963751,104.82444783625,1614078.16260864,0.0,1.0
2017-01-17,115.91,116.32,114.89,115.63,1381371,105.865659568701,106.240130454933,104.934049071245,105.609923353713,1512432.95760222,0.0,1.0
2017-01-18,122.97,125.8799,121.94,122.07,4391958,112.313865560893,114.971604175154,111.373121627188,111.491856298432,4808658.95375301,0.0,1.0
2017-01-19,121.86,121.99,120.46,120.86,1936695,111.300054137191,111.418788808436,110.021373062252,110.386710512235,2120445.08450188,0.0,1.0
2017-01-20,122.05,122.31,121.52,121.52,787454,111.473589425933,111.711058768422,110.989517304706,110.989517304706,862166.197347203,0.0,1.0
2017-01-23,122.17,122.32,120.6,121.97,1570553,111.583190660928,111.720192204671,110.149241169746,111.400521935937,1719564.20024819,0.0,1.0
2017-01-24,122.55,123.0,122.07,122.28,975087,111.930261238411,112.341265869642,111.491856298432,111.683658459673,1067601.4737022,0.0,1.0
2017-01-25,122.78,122.97,122.27,122.51,649534,112.140330272151,112.313865560893,111.674525023424,111.893727493413,711160.599638479,0.0,1.0
2017-01-26,121.13,122.16,121.07,121.3,611706,110.633313290973,111.574057224678,110.578512673476,110.788581707216,669743.548085943,0.0,1.0
2017-01-27,121.77,122.08,121.04,121.44,664343,111.217853210945,111.500989734682,110.551112364727,110.91644981471,727374.650511946,0.0,1.0
2017-01-30,121.71,121.86,120.02,120.91,1161032,111.163052593448,111.300054137191,109.619501867272,110.432377693483,1271188.59570009,0.0,1.0
2017-01-31,121.4,122.0,120.99,121.64,1435692,110.879916069711,111.427922244685,110.505445183479,111.099118539701,1571907.83487265,0.0,1.0
2017-02-01,121.31,122.11,121.0,121.65,1324600,110.797715143465,111.52839004343,110.514578619729,111.108251975951,1450275.62880639,0.0,1.0
2017-02-02,122.74,123.19,122.29,123.09,632842,112.103796527153,112.514801158383,111.692791895923,112.423466795888,692884.893164043,0.0,1.0
2017-02-03,123.01,123.57,122.87,122.91,358736,112.350399305891,112.861871735867,112.222531198397,112.259064943396,392772.21649969,0.0,1.0
2017-02-06,122.23,122.63,121.87,122.24,261499,111.637991278425,112.003328728408,111.309187573441,111.647124714675,286309.547529248,0.0,1.0
2017-02-07,123.26,123.565,121.87,122.03,1117990,112.57873521213,112.857305017742,111.309187573441,111.455322553434,1224062.84935019,0.0,1.0
2017-02-08,124.09,124.26,122.99,123.41,853088,113.336810420844,113.492078837087,112.332132433392,112.715736755874,934027.431396032,0.0,1.0
2017-02-09,124.52,125.55,124.32,124.41,820620,113.729548179576,114.670292113281,113.546879454584,113.62908038083,898478.926854213,0.0,1.0
2017-02-10,124.85,125.25,124.15,124.8,791703,114.030951575811,114.396289025794,113.391611038342,113.985284394563,866818.334707008,0.0,1.0
2017-02-13,126.5,126.635,125.75,126.14,1053349,115.537968556989,115.661269946358,114.852960838272,115.209164852005,1153288.82932778,0.0,1.0
2017-02-14,126.25,126.5,125.62,126.08,1825951,115.30963265075,115.537968556989,114.734226167028,115.154364234508,1999193.89604005,0.0,1.0
2017-02-15,127.26,127.28,125.3,125.45,900835,116.232109711956,116.250376584455,114.441956207042,114.578957750785,986304.579552923,0.0,1.0
2017-02-16,127.27,127.44,126.48,126.55,1023476,116.241243148206,116.396511564448,115.51970168449,115.583635738237,1120581.53364657,0.0,1.0
2017-02-17,126.88,126.88,125.82,125.84,808060,115.885039134473,115.885039134473,114.916894892019,114.935161764518,884727.25699327,0.0,1.0
2017-02-21,127.59,127.6,125.25,125.28,3895811,116.533513108192,116.542646544441,114.396289025794,114.423689334542,4265438.43253497,0.0,1.0
2017-02-22,123.83,125.51,123.58,125.1,2312077,113.099341078356,114.633758368282,112.871005172116,114.25928748205,2531442.64308,0.0,1.0
2017-02-23,123.78,124.62,123.25,124.53,764457,113.053673897108,113.820882542071,112.569601775881,113.738681615825,836987.283987952,0.0,1.0
2017-02-24,122.53,122.95,121.64,122.29,1443058,111.911994365912,112.295598688394,111.099118539701,111.692791895923,1579972.70749969,0.0,1.0
2017-02-27,122.9,123.02,122.08,122.29,736534,112.249931507146,112.359532742141,111.500989734682,111.692791895923,806415.000745344,0.0,1.0
2017-02-28,121.69,122.22,121.41,121.5,1033589,111.144785720949,111.628857842176,110.889049505961,110.971250432207,1131654.03661661,0.0,1.0
2017-03-01,123.47,123.92,122.43,122.5,1274350,112.770537373371,113.181542004602,111.820660003417,111.884594057163,1395258.00058087,0.0,1.0
2017-03-02,121.57,122.55,121.48,121.78,961800,111.035184485954,111.930261238411,110.952983559708,111.226986647195,1053053.82740902,0.0,1.0
2017-03-03,122.98,122.99,121.83,122.76,783790,112.322998997143,112.332132433392,111.272653828443,112.122063399652,858154.563718974,0.0,1.0
2017-03-06,121.6,121.91,120.78,121.25,495328,111.062584794703,111.345721318439,110.313643022238,110.742914525968,542323.815993815,0.0,1.0
2017-03-07,119.98,121.39,119.83,121.25,1234492,109.582968122273,110.870782633462,109.44596657853,110.742914525968,1351618.34633584,0.0,1.0
2017-03-08,120.75,121.17,120.34,120.82,575782,110.28624271349,110.669847035971,109.911771827258,110.350176767237,630411.14457602,0.0,1.0
2017-03-09,121.25,121.54,120.66,121.18,406109,110.742914525968,111.007784177205,110.204041787244,110.678980472221,444639.880219638,0.0,1.0
2017-03-10,125.0,125.11,123.94,124.47,1016073,114.167953119555,114.2684209183,113.199808877101,113.683880998328,1112476.15052709,0.0,1.0
2017-03-13,124.19,124.46,123.43,123.56,838182,113.42814478334,113.674747562078,112.734003628373,112.852738299617,917707.17733972,0.0,1.0
2017-03-14,123.99,124.8299,123.86,124.77,412890,113.245476058349,114.012593368949,113.126741387104,113.957884085815,452064.249115104,0.0,1.0
2017-03-15,126.07,126.31,124.58,124.85,838908,115.145230798258,115.364433268248,113.784348797073,114.030951575811,918502.058893785,0.0,1.0
2017-03-16,126.19,126.25,124.81,124.89,424156,115.254832033253,115.30963265075,113.994417830813,114.067485320809,464399.146619357,0.0,1.0
2017-03-17,127.9,128.43,126.93,127.19,1030315,116.816649631928,117.300721753155,115.930706315721,116.168175658209,1128069.40547611,0.0,1.0
2017-03-20,128.27,129.16,127.98,128.84,577622,117.154586773162,117.967462599373,116.889717121925,117.675192639387,632425.720415524,0.0,1.0
2017-03-21,126.32,129.8249,126.15,129.69,1398833,115.373566704497,118.574744775607,115.218298288255,118.4515347206,1531551.72027036,0.0,1.0
2017-03-22,128.92,129.24,127.01,127.07,529907,117.748260129384,118.04053008937,116.003773805717,116.058574423214,580183.608360187,0.0,1.0
2017-03-23,129.22,129.7,128.8,129.2,265972,118.022263216871,118.46066815685,117.638658894389,118.003996344372,291206.937599948,0.0,1.0
2017-03-24,132.24,133.549,131.96,133.28,1709816,120.780560964239,121.976127769307,120.524824749251,121.730438334194,1872040.21934412,0.0,1.0
2017-03-27,132.7,133.2,132.36,132.78,2238226,121.200699031719,121.657370844197,120.890162199234,121.273766521716,2450584.79507837,0.0,1.0
2017-03-28,133.79,134.29,133.12,133.37,1370262,122.196243582922,122.6529153954,121.584303354201,121.81263926044,1500269.95597123,0.0,1.0
2017-03-29,132.91,133.46,132.54,133.16,358346,121.39250119296,121.894840186686,121.054564051726,121.620837099199,392345.214011968,0.0,1.0
2017-03-30,132.63,133.185,132.34,132.38,361085,121.136764977972,121.643670689823,120.871895326735,120.908429071733,395344.085329575,0.0,1.0
2017-03-31,132.8,133.19,132.12,132.27,535518,121.292033394215,121.648237407948,120.670959729244,120.807961272988,586326.969792493,0.0,1.0
2017-04-03,132.18,132.75,131.18,132.35,564319,120.725760346742,121.246366212967,119.812416721785,120.881028762984,617860.556071561,0.0,1.0
2017-04-04,132.74,132.775,131.851,132.3,583991,121.237232776717,121.269199803591,120.425270294131,120.835361581737,639398.999503452,0.0,1.0
2017-04-05,131.03,132.01,130.92,131.6,557190,119.675415178042,120.570491930499,119.574947379297,120.196021044267,610055.169571667,0.0,1.0
2017-04-06,130.98,131.24,130.55,130.95,370038,119.629747996794,119.867217339283,119.237010238063,119.602347688045,405146.529618192,0.0,1.0
2017-04-07,131.18,131.65,130.53,130.54,546942,119.812416721785,120.241688225515,119.218743365564,119.227876801813,598834.858048184,0.0,1.0
2017-04-10,129.91,130.79,129.7,130.63,1180769,118.652470318091,119.456212708052,118.46066815685,119.310077728059,1292798.20621326,0.0,1.0
2017-04-11,129.81,129.85,128.31,129.64,613167,118.561135955595,118.597669700593,117.19112051816,118.405867539352,671343.165097634,0.0,1.0
2017-04-12,129.01,129.97,128.3,129.75,485300,117.83046105563,118.707270935588,117.181987081911,118.506335338098,531344.377668533,0.0,1.0
2017-04-13,128.38,129.88,128.34,129.01,575560,117.255054571907,118.625070009342,117.218520826909,117.83046105563,630168.081621475,0.0,1.0
2017-04-17,130.17,130.29,128.89,128.89,334820,118.889939660579,118.999540895574,117.720859820635,117.720859820635,366587.110098864,0.0,1.0
2017-04-18,130.65,130.96,129.8,130.38,915742,119.328344600558,119.611481124295,118.552002519345,119.08174182182,1002625.92848741,0.0,1.0
2017-04-19,126.89,133.71,126.04,133.11,3355654,115.894172570722,122.123176092925,115.117830489509,121.575169917951,3674032.32289497,0.0,1.0
2017-04-20,130.05,130.82,129.29,130.1,2259456,118.780338425585,119.483613016801,118.086197270618,118.826005606832,2473829.05870478,0.0,1.0
2017-04-21,130.03,130.49,129.72,130.35,1298962,118.762071553085,119.182209620565,118.478935029349,119.054341513072,1422205.14219055,0.0,1.0
2017-04-24,133.46,134.29,132.71,133.63,685108,121.894840186686,122.6529153954,121.209832467969,122.050108602929,750109.795787623,0.0,1.0
2017-04-25,134.24,134.95,133.86,134.9,681262,122.607248214152,123.255722187871,122.260177636669,123.210055006623,745898.894331796,0.0,1.0
2017-04-26,132.46,133.43,132.0,133.04,633555,120.98149656173,121.867439877937,120.56135849425,121.511235864204,693665.541301847,0.0,1.0
2017-04-27,132.95,133.89,132.351,132.66,453312,121.429034937958,122.287577945417,120.881942106609,121.164165286721,496321.414650069,0.0,1.0
2017-04-28,131.85,133.17,131.61,133.13,753436,121.439188579037,122.654962025562,121.218138861487,122.61812040597,818027.012222217,1.111117,1.0
2017-05-01,132.86,133.01,131.72,132.05,264226,122.369439473727,122.507595547195,121.319453315364,121.623396676995,286877.724626149,0.0,1.0
2017-05-02,134.99,135.05,133.73,133.98,850731,124.331255716983,124.38651814637,123.170744699845,123.401004822293,923662.976198136,0.0,1.0
2017-05-03,134.17,134.96,133.74,133.81,1008286,123.576002515354,124.303624502289,123.179955104743,123.244427939029,1094724.94551029,0.0,1.0
2017-05-04,135.06,135.39,133.74,133.75,871416,124.395728551268,124.6996719129,123.179955104743,123.189165509641,946121.272254893,0.0,1.0
2017-05-05,135.84,135.92,134.47,134.61,481001,125.114140133306,125.187823372489,123.852314662291,123.981260330862,522236.541532258,0.0,1.0
2017-05-08,133.27,133.775,133.07,133.55,957787,122.747066074541,123.212191521886,122.562857976583,123.004957411683,1039896.7370225,0.0,1.0
2017-05-09,134.96,135.15,134.24,134.3,438180,124.303624502289,124.47862219535,123.640475349639,123.695737779027,475744.557222553,0.0,1.0
2017-05-10,133.8,134.5,133.51,134.05,703923,123.235217534131,123.879945876985,122.968115792091,123.465477656579,764269.332132389,0.0,1.0
2017-05-11,134.16,134.27,132.82,133.23,639901,123.566792110456,123.668106564333,122.332597854135,122.710224454949,694758.815809184,0.0,1.0
2017-05-12,135.44,135.47,134.1,134.11,443293,124.745723937389,124.773355152083,123.511529681068,123.520740085966,481295.887545888,0.0,1.0
2017-05-15,135.74,136.14,135.21,135.41,577490,125.022036084327,125.390452280243,124.533884624737,124.718092722695,626997.408257911,0.0,1.0
2017-05-16,137.26,137.27,136.5,136.88,729080,126.42201762881,126.431228033708,125.722026856568,126.072022242689,791583.006480941,0.0,1.0
2017-05-17,132.81,135.97,132.8,135.66,645698,122.323387449237,125.233875396979,122.314177044339,124.948352845143,701052.784493787,0.0,1.0
2017-05-18,134.0,134.28,132.31,132.6,689463,123.419425632089,123.677316969231,121.862867204341,122.129968946381,748569.696600331,0.0,1.0
2017-05-19,134.85,135.43,134.53,135.0,619247,124.202310048412,124.736513532491,123.907577091679,124.340466121881,672334.17733898,0.0,1.0
2017-05-22,134.21,134.52,133.67,133.98,548822,123.612844134945,123.898366686781,123.115482270458,123.401004822293,595871.740800577,0.0,1.0
2017-05-23,133.91,134.81,133.72,134.64,687195,123.336531988008,124.16546842882,123.161534294947,124.008891545556,746107.264139284,0.0,1.0
2017-05-24,133.49,134.28,133.17,133.97,938046,122.949694982295,123.677316969231,122.654962025562,123.391794417395,1018463.36876258,0.0,1.0
2017-05-25,134.89,135.02,133.49,133.49,457585,124.239151668004,124.358886931677,122.949694982295,122.949694982295,496813.120673425,0.0,1.0
2017-05-26,134.2,134.6,133.55,133.86,731781,123.603633730047,123.972049925964,123.004957411683,123.290479963518,794515.559425072,0.0,1.0
2017-05-30,133.41,133.81,133.0,133.06,1020211,122.876011743112,123.244427939029,122.498385142297,122.553647571685,1107672.25904555,0.0,1.0
2017-05-31,131.99,133.34,131.62,133.06,1435978,121.568134247608,122.811538908827,121.227349266385,122.553647571685,1559082.3811934,0.0,1.0
2017-06-01,133.81,133.83,132.62,132.9,707652,123.244427939029,123.262848748825,122.148389756177,122.406281093318,768318.014075615,0.0,1.0
2017-06-02,134.7,134.79,133.55,134.62,334251,124.064153974943,124.147047619025,123.004957411683,123.99047073576,362905.869725218,0.0,1.0
2017-06-05,133.16,133.83,132.78,132.9,519515,122.645751620664,123.262848748825,122.295756234543,122.406281093318,564052.292768895,0.0,1.0
2017-06-06,132.62,133.32,132.34,132.36,614464,122.148389756177,122.793118099031,121.890498419035,121.908919228831,667141.137453096,0.0,1.0
2017-06-07,133.99,134.46,133.1,133.79,413566,123.410215227191,123.843104257393,122.590489191277,123.226007129233,449020.433502904,0.0,1.0
2017-06-08,135.01,135.09,133.66,134.51,312369,124.349676526779,124.423359765962,123.10627186556,123.889156281883,339147.956536244,0.0,1.0
2017-06-09,130.03,134.45,128.66,134.23,1203946,119.762894887616,123.833893852495,118.501069416601,123.631264944741,1307158.60306236,0.0,1.0
2017-06-12,129.08,129.57,126.03,129.22,1941373,118.887906422314,119.339216262312,116.078732928449,119.016852090885,2107804.18615368,0.0,1.0
2017-06-13,131.93,132.09,130.35,131.195,1374077,121.51287181822,121.660238296587,120.057627844349,120.835907058223,1491874.69522729,0.0,1.0
2017-06-14,130.15,132.55,129.04,132.41,857730,119.873419746391,122.083916921891,118.851064802722,121.95497125332,931261.990657949,0.0,1.0
2017-06-15,127.58,128.15,127.0,127.87,1551767,117.506345687626,118.031338766808,116.972142203547,117.773447429666,1684797.80986711,0.0,1.0
2017-06-16,129.63,130.09,128.775,129.2,925298,119.394478691699,119.818157317004,118.606989072927,118.998431281089,1004622.50059089,0.0,1.0
2017-06-19,131.45,131.82,130.78,131.19,387954,121.07077238312,121.411557364343,120.45367525496,120.831301855774,421212.752642107,0.0,1.0
2017-06-20,128.49,131.06,128.43,130.63,604063,118.344492533337,120.711566592101,118.289230103949,120.315519181491,655848.474301717,0.0,1.0
2017-06-21,130.43,130.63,128.5,128.58,710622,120.131311083533,120.315519181491,118.353702938235,118.427386177418,771542.628012698,0.0,1.0
2017-06-22,130.02,130.79,129.68,130.28,660598,119.753684482718,120.462885659858,119.440530716189,119.993155010064,717230.14060912,0.0,1.0
2017-06-23,134.64,135.42,132.9,132.94,1276120,124.008891545556,124.727303127593,122.406281093318,122.44312271291,1385519.97891926,0.0,1.0
2017-06-26,133.78,136.07,133.66,135.81,978350,123.216796724335,125.325979445958,123.10627186556,125.086508918612,1062222.57419025,0.0,1.0
2017-06-27,132.37,134.9,132.29,134.72,1783844,121.918129633729,124.248362072902,121.844446394545,124.082574784739,1936770.44578508,0.0,1.0
2017-06-28,134.99,135.28,132.495,133.22,773881,124.331255716983,124.598357459022,122.033259694953,122.701014050052,840224.733415368,0.0,1.0
2017-06-29,129.6,133.18,128.345,132.67,1988535,119.366847477006,122.66417243046,118.210941662317,122.194441780666,2159009.31830879,0.0,1.0
2017-06-30,130.31,131.48,129.88,131.11,899490,120.020786224758,121.098403597814,119.624738814147,120.757618616591,976602.016924809,0.0,1.0
2017-07-03,129.67,131.34,129.33,131.1,427905,119.431320311291,120.969457929243,119.118166544762,120.748408211693,464588.695874564,0.0,1.0
2017-07-05,131.48,131.57,129.44,129.49,796398,121.098403597814,121.181297241895,119.219480998639,119.265533023128,864672.08426429,0.0,1.0
2017-07-06,131.22,131.77,130.1,130.79,832023,120.858933070468,121.365505339854,119.827367721901,120.462885659858,903351.165580311,0.0,1.0
2017-07-07,132.89,133.54,131.83,131.83,588912,122.39707068842,122.995747006785,121.420767769241,121.420767769241,639398.600308203,0.0,1.0
2017-07-10,134.81,135.05,133.51,134.0,440027,124.16546842882,124.38651814637,122.968115792091,123.419425632089,477749.897943696,0.0,1.0
2017-07-11,135.82,136.06,133.67,133.7,1100884,125.09571932351,125.31676904106,123.115482270458,123.143113485152,1195261.24225979,0.0,1.0
2017-07-12,137.04,137.55,136.275,136.61,841397,126.219388721056,126.68911937085,125.514792746365,125.823341310445,913528.785461189,0.0,1.0
2017-07-13,136.85,137.57,136.37,136.76,484268,126.044391027995,126.707540180645,125.602291592895,125.961497383914,525783.616863052,0.0,1.0
2017-07-14,139.92,140.05,137.89,138.04,1164712,128.871985331656,128.991720595329,127.002273137379,127.140429210848,1264561.12723491,0.0,1.0
2017-07-17,140.22,140.79,139.1,140.42,870023,129.148297478594,129.673290557775,128.116732130027,129.332505576552,944608.852317393,0.0,1.0
2017-07-18,143.25,143.38,141.13,141.28,1252232,131.939050162662,132.058785426335,129.986444324304,130.124600397773,1359584.09416202,0.0,1.0
2017-07-19,150.63,150.8199,147.9601,148.62,2528756,138.736328977325,138.911234566337,136.27724297363,136.885037592844,2745542.70743502,0.0,1.0
2017-07-20,153.82,154.35,151.36,152.24,2971549,141.674448139761,142.16259959935,139.408688534873,140.21920416589,3226295.73068172,0.0,1.0
2017-07-21,154.29,154.35,152.65,153.09,938449,142.107337169963,142.16259959935,140.596830766704,141.002088582213,1018900.91738771,0.0,1.0
2017-07-24,153.74,154.5,153.06,153.88,1272858,141.600764900577,142.300755672819,140.974457367519,141.729710569148,1381978.33223147,0.0,1.0
2017-07-25,152.73,154.38,152.56,154.35,974605,140.670514005888,142.190230814044,140.513937122623,142.16259959935,1058156.52058945,0.0,1.0
2017-07-26,154.53,154.7,152.91,153.0,768752,142.328386887513,142.484963770777,140.83630129405,140.919194938132,834656.03143446,0.0,1.0
2017-07-27,153.24,155.73,151.48,154.9,1019396,141.140244655682,143.433635475263,139.519213393648,142.669171868736,1106787.39023789,0.0,1.0
2017-07-28,152.53,152.88,151.65,151.7,539053,140.486305907929,140.808670079357,139.675790276913,139.721842301402,585265.25812335,0.0,1.0
2017-07-31,150.33,152.3411,149.91,151.74,874730,138.460016830388,140.312321359408,138.073179824675,139.758683920994,949719.376829802,0.0,1.0
2017-08-01,150.92,152.1,150.57,151.95,391582,139.003430719365,140.090258497319,138.681066547938,139.95210242385,425151.775996899,0.0,1.0
2017-08-02,151.02,152.89,150.31,152.57,855206,139.095534768344,140.817880484254,138.441596020592,140.523147527521,928521.611675728,0.0,1.0
2017-08-03,152.17,152.83,151.4599,152.66,924664,140.154731331604,140.762618054867,139.500700479803,140.606041171602,1003934.14865954,0.0,1.0
2017-08-04,152.94,153.06,151.95,152.61,491180,140.863932508744,140.974457367519,139.95210242385,140.559989147113,533288.172934807,0.0,1.0
2017-08-07,154.42,154.66,153.34,153.35,476133,142.227072433636,142.448122151186,141.232348704661,141.241559109559,516951.214715517,0.0,1.0
2017-08-08,153.13,155.1993,152.91,154.48,491419,141.038930201805,142.94483928733,140.83630129405,142.282334863023,533547.662069809,0.0,1.0
2017-08-09,153.56,153.73,152.35,152.66,547136,141.434977612415,141.59155449568,140.320518619767,140.606041171602,594041.202383766,0.0,1.0
2017-08-10,150.18,152.5,150.09,152.46,844821,138.321860756919,140.458674693236,138.238967112838,140.421833073644,917246.320181921,0.0,1.0
2017-08-11,151.19,151.34,148.95,149.39,416941,139.252111651609,139.390267725077,137.188980954475,137.594238769983,452684.767522314,0.0,1.0
2017-08-14,152.61,153.3,150.84,150.86,552581,140.559989147113,141.195507085069,138.929747480181,138.948168289977,599952.994601751,0.0,1.0
2017-08-15,152.46,152.63,151.34,151.45,376849,140.421833073644,140.578409956909,139.390267725077,139.491582178954,409155.736557492,0.0,1.0
2017-08-16,153.67,154.13,152.04,152.2,518955,141.536292066292,141.959970691596,140.034996067932,140.182362546298,563444.284753822,0.0,1.0
2017-08-17,150.65,153.185,150.6,152.86,485999,138.754749787121,141.089587428743,138.708697762631,140.790249269561,527663.013066784,0.0,1.0
2017-08-18,152.26,152.61,150.98,152.0,688797,140.237624975686,140.559989147113,139.058693148752,139.99815444834,747846.601353832,0.0,1.0
2017-08-21,151.59,152.2997,150.94,152.16,562571,139.620527847525,140.27419028313,139.021851529161,140.145520926707,610799.423299213,0.0,1.0
2017-08-22,154.37,154.81,151.87,151.9,839074,142.181020409146,142.586278224655,139.878419184667,139.906050399361,911006.637927237,0.0,1.0
2017-08-23,153.4,154.2,153.13,153.9,532284,141.287611134048,142.024443525882,141.038930201805,141.748131378944,577915.961241156,0.0,1.0
2017-08-24,153.45,153.8956,152.71,153.29,400185,141.333663158538,141.744078800789,140.652093196092,141.186296680171,434492.299128456,0.0,1.0
2017-08-25,154.22,154.8,153.55,153.74,535322,142.042864335677,142.577067819757,141.425767207517,141.600764900577,581214.404722927,0.0,1.0
2017-08-28,154.12,154.36,153.39,153.67,261439,141.950760286698,142.171810004248,141.27840072915,141.536292066292,283851.799022564,0.0,1.0
2017-08-29,155.15,155.525,153.5,153.63,575519,142.899431991184,143.244822174856,141.379715183027,141.4994504467,624857.437190574,0.0,1.0
2017-08-30,154.81,155.3,153.42,153.84,834155,142.586278224655,143.037588064653,141.306031943844,141.692868949557,905665.938951977,0.0,1.0
2017-08-31,156.31,156.67,154.59,154.92,787636,143.967838959342,144.299413535667,142.3836493169,142.687592678532,855158.930285597,0.0,1.0
2017-09-01,157.28,157.57,156.38,157.16,739695,144.86124823444,145.12834997648,144.032311793628,144.750723375665,803108.015552367,0.0,1.0
2017-09-05,154.81,156.46,153.465,155.91,493383,142.586278224655,144.105995032811,141.347478765885,143.599422763425,535680.033036957,0.0,1.0
2017-09-06,156.48,157.28,155.88,156.31,496424,144.124415842607,144.86124823444,143.571791548732,143.967838959342,538981.733704523,0.0,1.0
2017-09-07,160.86,160.94,158.32,159.01,1027833,148.158573187894,148.232256427078,145.819130343823,146.45464828178,1115947.68242213,0.0,1.0
2017-09-08,159.72,161.1,159.09,160.25,659432,147.108587029532,148.379622905444,146.528331520963,147.596738489121,715964.181063449,0.0,1.0
2017-09-11,162.78,162.88,160.94,161.11,698228,149.926970928295,150.019074977274,148.232256427078,148.388833310342,758086.107764817,0.0,1.0
2017-09-12,161.35,162.1,160.8553,161.87,439352,148.609883027892,149.300663395236,148.154244297592,149.088824082584,477017.031139813,0.0,1.0
2017-09-13,160.07,161.0,160.0,160.6,613937,147.430951200959,148.287518856465,147.366478366674,147.919102660549,666568.958481771,0.0,1.0
2017-09-14,161.43,161.89,160.29,160.7,525541,148.683566267076,149.10724489238,147.633580108713,148.011206709528,570594.893302517,0.0,1.0
2017-09-15,162.41,163.13,162.15,163.04,632294,149.586185947072,150.249335099722,149.346715419726,150.16644145564,686499.678361577,0.0,1.0
2017-09-18,166.99,167.21,164.67,164.81,1293984,153.804551390318,154.007180298072,151.667737454001,151.796683122572,1404915.43460009,0.0,1.0
2017-09-19,168.29,168.69,167.67,168.64,992848,155.001904027047,155.370320222963,154.430858923376,155.324268198474,1077963.46740905,0.0,1.0
2017-09-20,165.19,168.0,163.734,167.92,990565,152.146678508693,154.734802285007,150.805643555556,154.661119045824,1075484.74901903,0.0,1.0
2017-09-21,165.77,166.1,164.17,165.53,1066002,152.680881992772,152.984825354403,151.207217209105,152.459832275222,1157388.85729233,0.0,1.0
2017-09-22,165.96,166.45,165.08,165.2,303614,152.855879685832,153.30718952583,152.045364054815,152.15588891359,329642.402657739,0.0,1.0
2017-09-25,162.01,165.19,161.15,164.88,849425,149.217769751155,152.146678508693,148.425674929934,151.861155956857,922245.014648698,0.0,1.0
2017-09-26,162.86,162.92,160.95,161.68,1180758,150.000654167478,150.055916596865,148.241466831976,148.913826389524,1281982.72832395,0.0,1.0
2017-09-27,166.94,167.9,163.07,163.2,1253877,153.758499365828,154.642698236028,150.194072670334,150.313807934007,1361370.11770629,0.0,1.0
2017-09-28,170.49,171.0,168.14,168.27,1477730,157.028193104589,157.497923754382,154.863747953578,154.983483217251,1604413.72163148,0.0,1.0
2017-09-29,171.2,171.53,169.62,170.1,1677090,157.682131852341,157.986075213972,156.22688787847,156.66898731357,1820864.57499742,0.0,1.0
2017-10-02,170.7,171.76,169.78,170.39,585737,157.221611607445,158.197914526624,156.374254356836,156.936089055609,635951.412008458,0.0,1.0
2017-10-03,170.46,170.63,169.56,170.46,454400,157.000561889895,157.157138773159,156.171625449082,157.000561889895,493355.075087699,0.0,1.0
2017-10-04,171.19,171.43,169.52,169.97,861199,157.672921447443,157.893971164993,156.134783829491,156.549252049897,935028.383165605,0.0,1.0
2017-10-05,168.52,169.82,167.86,169.55,422380,155.213743339699,156.411095976428,154.605856616436,156.162415044184,458590.045368711,0.0,1.0
2017-10-06,169.44,170.915,167.7,168.0,1224152,156.061100590307,157.41963531275,154.45849013807,154.734802285007,1329096.83512051,0.0,1.0
2017-10-09,170.14,170.65,169.3,169.46,352911,156.705828933161,157.175559582955,155.932154921736,156.079521400103,383165.565370325,0.0,1.0
2017-10-10,171.18,171.18,168.92,170.27,522316,157.663711042545,157.663711042545,155.582159535616,156.825564196834,567093.418572857,0.0,1.0
2017-10-11,172.9,173.06,171.08,171.36,859053,159.247900684987,159.395267163353,157.571606993566,157.829498330707,932698.409593556,0.0,1.0
2017-10-12,173.61,174.89,171.95,172.06,1302029,159.901839432739,161.080771259672,158.372912219684,158.474226673562,1413650.12117377,0.0,1.0
2017-10-13,176.3,176.8739,175.58,176.57,809522,162.379438350278,162.90802348737,161.716289197628,162.628119282522,878921.186388964,0.0,1.0
2017-10-16,176.59,176.6,175.41,175.81,743193,162.646540092318,162.655750497216,161.559712314364,161.92812851028,806905.894189376,0.0,1.0
2017-10-17,176.34,176.69,174.49,176.01,1055281,162.41627996987,162.738644141297,160.712355063755,162.112336608239,1145748.76098949,0.0,1.0
2017-10-18,171.73,175.97,168.62,175.84,2715860,158.17028331193,162.075494988647,155.305847388678,161.955759724974,2948686.87109965,0.0,1.0
2017-10-19,176.02,176.29,173.4194,174.03,1120103,162.121547013137,162.37022794538,159.726289115384,160.288676438451,1216127.86019136,0.0,1.0
2017-10-20,175.22,176.22,174.69,176.01,1091296,161.384714621303,162.305755111095,160.896563161714,162.112336608239,1184851.27645886,0.0,1.0
2017-10-23,178.07,179.28,177.29,177.95,1240673,164.00968001721,165.124139009858,163.291268435172,163.899155158435,1347034.15729375,0.0,1.0
2017-10-24,178.43,178.49,177.25,177.805,614351,164.341254593535,164.396517022922,163.254426815581,163.765604287415,667018.450121484,0.0,1.0
2017-10-25,177.36,178.98,175.72,178.5,560151,163.355741269458,164.84782686292,161.845234866199,164.40572742782,608171.960091217,0.0,1.0
2017-10-26,177.82,178.54,176.87,177.53,428073,163.779419894762,164.442569047412,162.90443142946,163.512318152722,464771.098279085,0.0,1.0
2017-10-27,178.93,179.26,177.13,178.25,703837,164.801774838431,165.105718200062,163.143901956806,164.175467305372,764175.959472931,0.0,1.0
2017-10-30,177.93,178.84,177.29,178.29,1268261,163.880734348639,164.718881194349,163.291268435172,164.212308924964,1376987.23786488,0.0,1.0
2017-10-31,180.75,180.965,179.63,179.66,526466,166.478068529852,166.676092235157,165.446503181285,165.474134395979,571599.192255985,0.0,1.0
2017-11-01,181.4,182.98,179.54,182.68,942043,167.076744848216,168.531988822087,165.363609537204,168.25567667515,1022803.02597016,0.0,1.0
2017-11-02,182.25,182.44,180.89,181.34,553712,167.859629264539,168.034626957599,166.607014198422,167.021482418829,601180.953646479,0.0,1.0
2017-11-03,184.58,184.65,182.585,183.55,470231,170.005653605754,170.070126440039,168.168177828619,169.056981901268,510543.244528089,0.0,1.0
2017-11-06,184.92,185.39,182.93,183.98,503206,170.318807372283,170.751696402485,168.485936797597,169.453029311879,546345.145058496,0.0,1.0
2017-11-07,183.52,183.98,183.07,183.12,611828,169.029350686575,169.453029311879,168.614882466168,168.660934490658,664279.156867861,0.0,1.0
2017-11-08,181.51,182.79,181.17,182.05,660918,167.178059302093,168.356991129027,166.864905535564,167.675421166581,717577.57376059,0.0,1.0
2017-11-09,178.01,178.98,176.221,178.48,685139,163.954417587822,164.84782686292,162.306676151585,164.387306618024,743875.00614109,0.0,1.0
2017-11-10,179.6,179.7,178.19,178.71,692084,165.418871966591,165.51097601557,164.120204875985,164.599145930676,751415.391256591,0.0,1.0
2017-11-13,178.85,179.18,177.79,178.01,415658,164.728091599247,165.032034960879,163.751788680068,163.954417587822,451291.777730641,0.0,1.0
2017-11-14,180.34,180.48,178.645,179.9,382835,166.100441929037,166.229387597608,164.53927829884,165.695184113529,415654.907947181,0.0,1.0
2017-11-15,177.91,178.6903,176.55,177.84,494385,163.862313538843,164.581001433028,162.609698472726,163.797840704558,536767.9330925,0.0,1.0
2017-11-16,181.79,181.92,179.5,179.67,1853691,167.435950639235,167.555685902908,165.326767917612,165.483344800876,2012605.33119364,0.0,1.0
2017-11-17,180.33,181.37,179.77,181.27,554103,166.091231524139,167.049113633522,165.575448849856,166.957009584543,601605.473528431,0.0,1.0
2017-11-20,181.53,182.36,179.79,179.94,996713,167.196480111889,167.960943718416,165.593869659651,165.73202573312,1082159.80844165,0.0,1.0
2017-11-21,185.37,185.45,182.67,182.67,846225,170.733275592689,170.806958831873,168.246466270252,168.246466270252,918770.683133998,0.0,1.0
2017-11-22,183.0,185.19,182.35,184.89,527060,168.550409631883,170.567488304527,167.951733313518,170.291176157589,572244.115043403,0.0,1.0
2017-11-24,186.37,186.37,185.37,185.51,311379,171.654316082481,171.654316082481,170.733275592689,170.86222126126,338073.085223883,0.0,1.0
2017-11-27,184.72,185.94,184.55,185.83,864477,170.134599274325,171.25826867187,169.97802239106,171.156954217993,938587.401510976,0.0,1.0
2017-11-28,184.29,185.05,183.47,184.87,787703,169.738551863714,170.438542635956,168.983298662085,170.272755347793,855231.674101686,0.0,1.0
2017-11-29,172.44,182.52,172.09,182.47,2544632,158.824222059682,168.108310196783,158.501857888255,168.062258172293,2762779.73466233,0.0,1.0
2017-11-30,175.52,176.55,173.78,175.86,1584585,161.661026768241,162.609698472726,160.058416316003,161.97418053477,1720429.25100757,0.0,1.0
2017-12-01,172.43,174.22,171.21,174.01,1143284,158.815011654785,160.463674131512,157.691342257239,160.270255628655,1241296.13482958,0.0,1.0
2017-12-04,169.33,175.31,168.35,175.19,1446152,155.95978613643,161.467608265385,155.057166456434,161.35708340661,1570128.58395296,0.0,1.0
2017-12-05,170.5,172.98,168.7,169.54,737754,157.037403509486,159.32158392417,155.379530627861,156.153204639286,801000.616342983,0.0,1.0
2017-12-06,170.67,171.35,168.3,169.28,869467,157.193980392751,157.820287925809,155.011114431945,155.913734111941,944005.187216718,0.0,1.0
2017-12-07,172.17,172.83,170.43,170.43,989734,158.575541127439,159.183427850701,156.972930675201,156.972930675201,1074582.5085538,0.0,1.0
2017-12-08,171.98,174.54,171.77,173.83,487002,158.400543434378,160.758407088245,158.207124931522,160.104468340493,528751.998850924,0.0,1.0
2017-12-11,175.13,175.41,172.26,172.53,1572068,161.301820977222,161.559712314364,158.65843477152,158.907115703764,1706839.1861421,0.0,1.0
2017-12-12,172.16,173.58,171.8,173.3,1129584,158.566330722541,159.874208218045,158.234756146216,159.616316880903,1226421.65303227,0.0,1.0
2017-12-13,173.36,174.54,172.38,173.35,828923,159.671579310291,160.758407088245,158.768959630295,159.662368905393,899985.406925441,0.0,1.0
2017-12-14,171.91,174.37,171.61,173.4,935511,158.336070600093,160.60183020498,158.059758453155,159.708420929882,1015711.04676577,0.0,1.0
2017-12-15,173.8,174.14,170.85,171.93,3118474,160.076837125799,160.389990892328,157.359767680914,158.354491409889,3385816.40499348,0.0,1.0
2017-12-18,176.37,177.05,174.96,175.47,1207853,162.443911184564,163.070218717622,161.145244093958,161.614974743751,1311400.54469609,0.0,1.0
2017-12-19,177.03,177.49,175.61,176.14,708746,163.051797907826,163.475476533131,161.743920412322,162.232071871912,769505.801162207,0.0,1.0
2017-12-20,175.17,177.49,174.56,177.06,528421,161.338662596814,163.475476533131,160.776827898041,163.07942912252,573721.79166575,0.0,1.0
2017-12-21,174.54,175.97,174.05,175.73,393445,160.758407088245,162.075494988647,160.307097248247,161.854445271097,427174.488375616,0.0,1.0
2017-12-22,175.22,175.39,173.71,174.26,286025,161.384714621303,161.541291504568,159.993943481718,160.500515751103,310545.52234146,0.0,1.0
2017-12-26,173.09,173.7,171.38,173.65,281368,159.422898378047,159.98473307682,157.847919140503,159.93868105233,305489.284258969,0.0,1.0
2017-12-27,174.04,174.69,172.92,173.2,334756,160.297886843349,160.896563161714,159.266321494782,159.524212831924,363454.162667381,0.0,1.0
2017-12-28,174.2,174.71,173.66,174.11,402134,160.445253321716,160.91498397151,159.947891457228,160.362359677635,436608.38416663,0.0,1.0
2017-12-29,173.82,174.87,173.72,174.61,195087,160.095257935595,161.062350449876,160.003153886616,160.82287992253,211811.535065215,0.0,1.0
2018-01-02,177.73,177.84,173.98,174.14,818602,163.696526250681,163.797840704558,160.242624413962,160.389990892328,888779.602061927,0.0,1.0
2018-01-03,179.08,179.58,177.68,177.73,1054850,164.939930911899,165.400451156795,163.650474226191,163.696526250681,1145280.8119636,0.0,1.0
2018-01-04,180.75,181.77,179.4,180.49,915869,166.478068529852,167.417529829439,165.234663868633,166.238598002506,994385.165637092,0.0,1.0
2018-01-05,182.87,183.45,180.75,180.84,516070,168.43067436821,168.964877852289,166.478068529852,166.560962173933,560311.957747599,0.0,1.0
2018-01-08,183.83,184.46,182.81,183.19,763915,169.31487323841,169.895128746979,168.375411938822,168.725407324943,829404.362204268,0.0,1.0
2018-01-09,182.84,184.17,181.24,184.07,854396,168.403043153516,169.628027004939,166.929378369849,169.53592295596,927642.17151107,0.0,1.0
2018-01-10,180.71,181.55,179.33,181.39,669201,166.44122691026,167.214900921685,165.170191034347,167.067534443318,726570.663740676,0.0,1.0
2018-01-11,178.55,180.23,177.91,180.08,831917,164.45177945231,165.99912747516,163.862313538843,165.860971401691,903236.078348884,0.0,1.0
2018-01-12,180.87,181.47,179.94,181.11,710316,166.588593388627,167.141217682502,165.73202573312,166.809643106177,771210.395061604,0.0,1.0
2018-01-16,186.38,188.5,185.26,187.7,1518915,171.663526487379,173.616132325737,170.631961138812,172.879299933904,1649129.4539543,0.0,1.0
2018-01-17,199.18,201.2,194.76,194.99,2653357,183.452844756713,185.313346546092,179.381845791833,179.593685104485,2880825.57651732,0.0,1.0
2018-01-18,203.36,205.58,201.81,202.18,3618702,187.302794004042,189.34750389138,185.875181244865,186.215966226088,3928928.25028611,0.0,1.0
2018-01-19,205.52,206.03,203.17,205.22,1123103,189.292241461992,189.761972111786,187.127796310982,189.015929315055,1219385.0459864,0.0,1.0
2018-01-22,205.54,205.54,203.3,204.5,1002342,189.310662271788,189.310662271788,187.247531574655,188.352780162405,1088271.37472173,0.0,1.0
2018-01-23,205.43,205.92,204.05,204.42,559919,189.209347817911,189.660657657909,187.938311941998,188.279096923221,607920.071056402,0.0,1.0
2018-01-24,202.25,204.01,200.47,203.51,670467,186.280439060373,187.901470322407,184.640986988544,187.440950077511,727945.196146181,0.0,1.0
2018-01-25,200.83,208.58,200.65,207.14,1380191,184.972561564869,192.110625360755,184.806774276707,190.784327055455,1498512.83987757,0.0,1.0
2018-01-26,206.51,206.67,203.73,204.04,1069211,190.204071546886,190.351438025253,187.643578985265,187.9291015371,1160872.96036442,0.0,1.0
2018-01-29,204.02,204.59,201.93,204.34,1064510,187.910680727305,188.435673806486,185.98570610364,188.205413684038,1155768.9502236,0.0,1.0
2018-01-30,200.23,203.42,200.03,202.86,744903,184.419937270994,187.35805643343,184.235729173036,186.842273759146,808762.490092545,0.0,1.0
2018-01-31,202.96,203.66,202.0,202.39,701847,186.934377808125,187.57910615098,186.050178937925,186.409384728944,762015.359562229,0.0,1.0
2018-02-01,201.42,203.4,200.41,202.08,741503,185.515975453846,187.339635623634,184.585724559157,186.123862177109,805071.012858174,0.0,1.0
2018-02-02,194.57,199.5,194.47,199.34,917344,179.206848098773,183.747577713446,179.114744049794,183.600211235079,995986.615319652,0.0,1.0
2018-02-05,186.68,196.57,186.56,193.34,912604,171.939838634316,181.048929078356,171.829313775541,178.073968296329,990840.261763502,0.0,1.0
2018-02-06,194.11,194.29,185.84,186.69,2881188,178.783169473469,178.948956761631,171.166164622891,171.949049039214,3128188.20880672,0.0,1.0
2018-02-07,187.15,191.6,187.0,191.1,1275462,172.372727664518,176.471357844092,172.23457159105,176.010837599196,1384805.56950156,0.0,1.0
2018-02-08,179.9,187.37,178.2,186.88,1767151,165.695184113529,172.575356572273,164.129415280883,172.124046732275,1918646.37829291,0.0,1.0
2018-02-09,183.67,184.91,175.88,182.07,2070909,169.167506760043,170.309596967385,161.992601344566,167.693841976377,2248445.12586882,0.0,1.0
2018-02-12,186.34,187.39,183.07,183.33,1563418,171.626684867787,172.593777382068,168.614882466168,168.854352993514,1697447.63376642,0.0,1.0
2018-02-13,185.24,186.24,183.83,185.28,496260,170.613540329016,171.534580818808,169.31487323841,170.650381948608,538803.674214397,0.0,1.0
2018-02-14,191.34,192.08,183.55,183.71,930584,176.231887316746,176.913457279192,169.056981901268,169.204348379635,1010361.66196173,0.0,1.0
2018-02-15,194.9,195.2,190.97,193.21,1125936,179.510791460404,179.787103607342,175.891102335523,177.954233032656,1222460.91510551,0.0,1.0
2018-02-16,192.23,195.3,192.05,192.86,738917,177.05161335266,179.879207656321,176.885826064498,177.631868861229,802263.318702856,0.0,1.0
2018-02-20,195.52,197.39,191.97,191.99,764024,180.081836564075,181.804182279986,176.812142825315,176.83056363511,829522.706621489,0.0,1.0
2018-02-21,194.41,197.98,194.27,196.74,703375,179.059481620406,182.347596168963,178.930535951835,181.205505961621,763674.352860499,0.0,1.0
2018-02-22,193.29,196.03,192.52,195.73,796493,178.02791627184,180.551567213869,177.3187150947,180.275255066931,864775.22848113,0.0,1.0
2018-02-23,196.82,197.09,193.66,193.95,741726,181.279189200804,181.527870133048,178.368701253062,178.635802995102,805313.130335606,0.0,1.0
2018-02-26,200.84,201.0,198.36,200.1,1172167,184.981771969767,185.129138448134,182.697591555084,184.300202007321,1272655.23393557,0.0,1.0
2018-02-27,197.44,200.53,197.44,198.98,861135,181.850234304475,184.696249417932,181.850234304475,183.268636658754,934958.896535313,0.0,1.0
2018-02-28,195.39,198.74,195.0,198.22,623664,179.962101300402,183.047586941204,179.602895509383,182.568645886513,677129.840557867,0.0,1.0
2018-03-01,191.93,194.91,189.03,193.16,901900,176.775301205723,179.520001865302,174.104283785327,177.908181008167,979218.622846821,0.0,1.0
2018-03-02,193.57,193.88,189.09,190.5,695995,178.285807608981,178.571330160817,174.159546214714,175.458213305321,755661.675804717,0.0,1.0
2018-03-05,198.35,199.59,194.38,194.72,730709,182.688381150186,183.830471357527,179.031850405713,179.345004172242,793351.658367642,0.0,1.0
2018-03-06,202.84,203.39,199.29,200.03,1538988,186.82385294935,187.330425218736,183.55415921059,184.235729173036,1670923.28410887,0.0,1.0
2018-03-07,206.05,206.42,202.84,204.38,1308314,189.780392921582,190.121177902805,186.82385294935,188.24225530363,1420473.92541436,0.0,1.0
2018-03-08,205.02,207.23,204.3,206.95,458351,188.831721217096,190.867220699536,188.168572064446,190.609329362394,497644.788779759,0.0,1.0
2018-03-09,209.41,209.89,206.93,207.4,645118,192.875088967282,193.317188402382,190.590908552598,191.023797582801,700423.061906748,0.0,1.0
2018-03-12,211.3,212.75,210.32,210.9,788773,194.615855492988,195.951364203186,193.713235812992,194.247439297072,856393.403701915,0.0,1.0
2018-03-13,208.02,213.6,207.12,212.77,656860,191.594842686471,196.734248619509,190.765906245659,195.969785012982,713171.68710851,0.0,1.0
2018-03-14,211.53,212.47,209.29,212.35,733383,194.82769480564,195.693472866045,192.764564108507,195.58294800727,796254.896639618,0.0,1.0
2018-03-15,214.44,215.48,212.75,214.3,700532,197.507922630934,198.465804740318,195.951364203186,197.378976962363,760587.626455406,0.0,1.0
2018-03-16,214.06,214.58,212.56,213.54,821954,197.157927244813,197.636868299505,195.776366510126,196.678986190122,892418.964323581,0.0,1.0
2018-03-19,212.75,214.1,210.03,214.0,1063277,195.951364203186,197.194768864405,193.446134070953,197.102664815426,1154430.24686185,0.0,1.0
2018-03-20,212.6,214.3,210.48,210.55,790377,195.813208129717,197.378976962363,193.860602291359,193.925075125644,858134.91237366,0.0,1.0
2018-03-21,213.73,216.0,212.35,213.09,465429,196.853983883182,198.944745795009,195.58294800727,196.264517969715,505329.57579884,0.0,1.0
2018-03-22,204.72,212.02,204.46,210.08,1008317,188.555409070159,195.279004645638,188.315938542813,193.492186095442,1094758.60309684,0.0,1.0
2018-03-23,199.11,206.27,199.03,205.52,1148964,183.388371922427,189.983021829336,183.314688683244,189.292241461992,1247463.07326819,0.0,1.0
2018-03-26,207.45,207.53,202.09,205.01,776788,191.06984960729,191.143532846474,186.133072582007,188.822510812198,843380.946450757,0.0,1.0
2018-03-27,200.29,207.92,198.88,207.18,681947,184.475199700382,191.502738637492,183.176532609775,190.821168675046,740409.360455172,0.0,1.0
2018-03-28,194.53,199.16,193.18,197.49,2776641,179.170006479181,183.434423946917,177.926601817962,181.896286328965,3014678.54103562,0.0,1.0
2018-03-29,198.56,200.42,194.83,195.85,1193191,182.881799653042,184.594934964054,179.446318626119,180.385779925706,1295481.59198716,0.0,1.0
2018-04-02,193.05,199.16,190.63,197.47,705154,177.80686655429,183.434423946917,175.577948568994,181.877865519169,765605.864036951,0.0,1.0
2018-04-03,199.43,200.09,196.4,197.6,1165627,183.683104879161,184.290991602423,180.892352195092,181.997600782842,1265554.56890239,0.0,1.0
2018-04-04,198.26,198.31,191.49,191.66,1704940,182.605487506104,182.651539530594,176.370043390215,176.526620273479,1851102.11646132,0.0,1.0
2018-04-05,198.68,200.93,197.27,199.44,861228,182.992324511817,185.064665613848,181.693657421211,183.692315284059,935059.869294957,0.0,1.0
2018-04-06,194.63,199.28,194.01,197.49,837891,179.26211052816,183.544948805692,178.69106542449,181.896286328965,909722.220995397,0.0,1.0
2018-04-09,198.53,202.57,196.89,198.01,774051,182.854168438348,186.575172017107,181.34366203509,182.375227383656,840409.307277088,0.0,1.0
2018-04-10,205.55,207.07,202.0,204.42,886008,189.319872676686,190.719854221169,186.050178937925,188.279096923221,961964.223961932,0.0,1.0
2018-04-11,205.55,206.7,203.88,204.14,855456,189.319872676686,190.379069239946,187.781735058734,188.02120558608,928793.043825314,0.0,1.0
2018-04-12,206.24,207.32,205.07,205.87,1044524,189.955390614642,190.950114343617,188.877773241586,189.614605633419,1134069.5784571,0.0,1.0
2018-04-13,205.65,207.15,204.83,205.83,526032,189.411976725665,190.793537460353,188.656723524036,189.577764013828,571127.986044306,0.0,1.0
2018-04-16,206.7,207.97,205.56,207.64,828649,190.379069239946,191.548790661982,189.329083081584,191.244847300351,899687.917289497,0.0,1.0
2018-04-17,212.7,213.35,207.84,208.48,1233033,195.905312178697,196.503988497061,191.429055398309,192.018521311776,1338739.1908024,0.0,1.0
2018-04-18,206.32,208.75,203.0,208.75,1700560,190.029073853826,192.267202244019,186.971219427717,192.267202244019,1846346.62520056,0.0,1.0
2018-04-19,195.1,203.62,194.19,203.51,2623933,179.694999558363,187.542264531388,178.856852712652,187.440950077511,2848879.09823963,0.0,1.0
2018-04-20,193.02,195.99,192.3,194.83,1729163,177.779235339596,180.514725594277,177.116086186946,179.446318626119,1877401.72029901,0.0,1.0
2018-04-23,191.32,195.28,190.65,194.44,808233,176.21346650695,179.860786846525,175.596369378789,179.0871128351,877521.682225695,0.0,1.0
2018-04-24,194.05,197.07,191.67,196.02,1147571,178.727907044081,181.509449323252,176.535830678377,180.542356808971,1245950.65333069,0.0,1.0
2018-04-25,191.66,193.83,190.32,193.65,830314,176.526620273479,178.525278136327,175.292426017158,178.359490848165,901495.655405739,0.0,1.0
2018-04-26,195.68,195.98,193.3,193.94,875575,180.229203042442,180.505515189379,178.037126676738,178.626592590204,950636.817495404,0.0,1.0
2018-04-27,191.75,194.65,191.18,194.48,1109627,177.954571975556,180.645931864626,177.425580549084,180.488162491819,1195647.71440223,1.460368,1.0
2018-04-30,188.45,190.21,187.63,189.62,646061,174.891990032822,176.525367068947,174.130984822809,175.977814539791,696145.063173854,0.0,1.0
2018-05-01,191.44,191.76,187.98,188.5,484370,177.666874883966,177.963852526898,174.455804119766,174.93839278953,521919.422855613,0.0,1.0
2018-05-02,190.34,192.19,189.97,191.21,509486,176.646014236388,178.362916234588,176.302633836748,177.453422203109,548982.470163335,0.0,1.0
2018-05-03,192.75,193.8,189.95,192.52,1588209,178.882627109718,179.857085000588,176.284072734065,178.669174428861,1711330.43882588,0.0,1.0
2018-05-04,195.51,196.3,190.74,191.25,788385,181.444059280005,182.177222835993,177.017236290053,177.490544408475,849502.331250951,0.0,1.0
2018-05-07,194.88,195.55,194.0,194.84,570346,180.859384545483,181.481181485372,180.042696027421,180.822262340117,614560.470607197,0.0,1.0
2018-05-08,193.87,194.38,192.14,192.75,843844,179.92204885998,180.395356978402,178.31651347788,178.882627109718,909260.634350127,0.0,1.0
2018-05-09,197.95,198.09,194.64,194.87,518215,183.708513807361,183.838441526143,180.636651313285,180.850103994142,558388.161354173,0.0,1.0
2018-05-10,201.07,201.12,199.0,199.33,414392,186.604045825946,186.650448582654,184.682971698231,184.989229892504,446516.575089256,0.0,1.0
2018-05-11,198.8,200.61,198.29,199.88,405005,184.497360671398,186.177140464231,184.024052552976,185.499660216293,436401.874297825,0.0,1.0
2018-05-14,201.94,203.67,201.3,201.42,406829,187.411453792667,189.016989174767,186.817498506803,186.928865122903,438367.274771199,0.0,1.0
2018-05-15,199.93,201.26,197.64,201.09,569662,185.546062973001,186.780376301437,183.42081671577,186.622606928629,613823.445429681,0.0,1.0
2018-05-16,202.88,202.97,200.82,200.96,490931,188.283825618779,188.367350580854,186.372032042405,186.501959761188,528989.04593994,0.0,1.0
2018-05-17,202.38,204.16,201.22,203.49,524389,187.819798051698,189.471736190506,186.74325409607,188.849939250618,565040.783351223,0.0,1.0
2018-05-18,197.34,201.15,196.68,200.79,1002084,183.142400175522,186.678290236679,182.529883786975,186.344190388381,1079767.74559292,0.0,1.0
2018-05-21,202.51,202.89,200.91,202.32,1089012,187.940445219139,188.293106170121,186.45555700448,187.764114743648,1173434.59446877,0.0,1.0
2018-05-22,202.54,203.63,201.55,202.99,463598,187.968286873164,188.979866969401,187.049512290344,188.385911683537,499537.131938428,0.0,1.0
2018-05-23,200.2,200.2,197.65,198.12,719293,185.796637859225,185.796637859225,183.430097267112,183.866283180168,775054.168144357,0.0,1.0
2018-05-24,200.83,201.08,198.63,200.36,325335,186.381312593747,186.613326377288,184.339591298591,185.945126680691,350555.681472285,0.0,1.0
2018-05-25,201.1,201.25,198.8,199.46,309826,186.631887479971,186.771095750095,184.497360671398,185.109877059945,333844.389837651,0.0,1.0
2018-05-29,195.6,198.58,194.46,196.01,653969,181.52758424208,184.293188541883,180.469601389135,181.908086847086,704666.108647237,0.0,1.0
2018-05-30,197.1,198.65,196.11,197.0,583230,182.919666943323,184.358152401274,182.000892360503,182.826861429907,628443.266494785,0.0,1.0
2018-05-31,196.65,198.86,194.81,198.37,785682,182.50204213295,184.553043979448,180.794420686092,184.098296963709,846589.788773136,0.0,1.0
2018-06-01,202.16,202.24,198.8,200.39,518039,187.615625922182,187.689870332915,184.497360671398,185.972968334716,558198.51744885,0.0,1.0
2018-06-04,203.92,204.15,202.34,203.56,441303,189.249002958308,189.462455639165,187.782675846332,188.914903110009,475513.774726861,0.0,1.0
2018-06-05,209.32,209.84,207.47,208.63,610988,194.260500682782,194.743089352546,192.543598684582,193.62014264021,658353.127426771,0.0,1.0
2018-06-06,213.61,213.81,209.19,210.1,569890,198.241857208337,198.427468235169,194.139853515341,194.984383687428,614069.120488852,0.0,1.0
2018-06-07,207.56,211.33,205.91,211.05,923452,192.627123646657,196.125891502448,191.09583267529,195.866036064882,995040.020799929,0.0,1.0
2018-06-08,207.45,208.28,205.29,207.4,837452,192.525037581899,193.295323343254,190.520438492109,192.478634825191,902373.112515802,0.0,1.0
2018-06-11,209.86,210.76,209.23,209.76,528100,194.76165045523,195.596900075975,194.176975720708,194.668844941813,569039.468195901,0.0,1.0
2018-06-12,209.34,210.16,207.33,208.68,363880,194.279061785465,195.040066995478,192.4136709658,193.666545396918,392088.774260794,0.0,1.0
2018-06-13,213.75,215.51,212.61,213.32,998927,198.37178492712,200.005161963245,197.313802074175,197.97272121943,1076366.00804114,0.0,1.0
2018-06-14,215.89,216.9,214.61,215.09,710770,200.357822914226,201.29515859973,199.169912342499,199.615378806897,765870.446524525,0.0,1.0
2018-06-15,214.82,215.5,213.81,215.0,821499,199.364803920673,199.995881411903,198.427468235169,199.531853844822,885183.401029095,0.0,1.0
2018-06-18,211.1,211.29,208.55,209.84,603069,195.91243882159,196.088769297081,193.545898229477,194.743089352546,649820.229209307,0.0,1.0
2018-06-19,206.18,206.44,201.78,203.76,749336,191.346407561514,191.587701896396,187.262964971201,189.100514136842,807426.167279007,0.0,1.0
2018-06-20,205.5,206.56,204.42,205.59,542314,190.715330070283,191.699068512495,189.713030525389,190.798855032358,584355.368595329,0.0,1.0
2018-06-21,204.24,206.95,203.52,206.84,893368,189.545980601239,192.061010014818,188.877780904643,191.95892395006,962623.843255515,0.0,1.0
2018-06-22,206.37,207.62,204.1,207.03,730895,191.522738037004,192.682806954707,189.416052882457,192.135254425551,787555.580585201,0.0,1.0
2018-06-25,196.65,201.49,195.79,201.36,1059964,182.50204213295,186.993828982294,181.703914717571,186.873181814853,1142134.72991252,0.0,1.0
2018-06-26,197.97,199.29,197.25,198.72,1106469,183.727074910044,184.952107687138,183.058875213447,184.423116260665,1192244.89932825,0.0,1.0
2018-06-27,193.9,200.39,193.73,199.74,662989,179.949890514005,185.972968334716,179.792121141197,185.369732497511,714385.358795175,0.0,1.0
2018-06-28,193.58,193.66,190.04,190.69,887470,179.652912871073,179.727157281806,176.367597696139,176.970833533345,956268.617382724,0.0,1.0
2018-06-29,197.97,199.54,197.6,198.02,894270,183.727074910044,185.184121470678,183.383694510404,183.773477666752,963595.768270306,0.0,1.0
2018-07-02,195.25,195.38,189.81,193.62,1963203,181.202764945123,181.323412112564,176.154145015282,179.690035076439,2115394.79469911,0.0,1.0
2018-07-03,191.47,194.9,191.27,193.44,435094,177.694716537991,180.877945648167,177.509105511159,179.52298515229,468823.439453187,0.0,1.0
2018-07-05,195.99,196.67,194.52,195.68,540929,181.889525744403,182.520603235633,180.525284697185,181.601828652813,582863.000363078,0.0,1.0
2018-07-06,197.32,197.84,194.16,194.19,380325,183.123839072839,183.606427742603,180.191184848887,180.219026502912,409808.626664658,0.0,1.0
2018-07-09,199.11,200.22,197.44,199.98,1242631,184.785057762989,185.815198961908,183.235205688938,185.592465729709,1338962.47567457,0.0,1.0
2018-07-10,199.43,200.69,198.55,200.47,977271,185.08203540592,186.251384874964,184.265346887858,186.047212745449,1053031.18750857,0.0,1.0
2018-07-11,193.59,197.49,193.33,196.7,842493,179.662193422414,183.281608445646,179.420899087532,182.548444889658,907804.901872318,0.0,1.0
2018-07-12,199.33,199.37,196.27,196.8,625206,184.989229892504,185.026352097871,182.149381181969,182.641250403074,673673.337914954,0.0,1.0
2018-07-13,199.19,200.32,198.57,200.32,423220,184.859302173721,185.908004475324,184.283907990541,185.908004475324,456028.940976842,0.0,1.0
2018-07-16,200.08,201.14,199.37,199.86,1153584,185.685271243126,186.669009685337,185.026352097871,185.48109911361,1243012.35727949,0.0,1.0
2018-07-17,204.34,204.88,199.39,199.81,1383932,189.638786114656,190.139935887103,185.044913200554,185.434696356902,1491217.43855196,0.0,1.0
2018-07-18,217.9,218.48,212.75,213.09,3615223,202.223213733892,202.761485711706,197.443729792958,197.759268538573,3895483.00194961,0.0,1.0
2018-07-19,215.26,216.7,214.65,215.75,842977,199.773148179704,201.109547572897,199.207034547865,200.227895195444,908326.422611962,0.0,1.0
2018-07-20,219.81,221.46,216.71,216.71,1378856,203.995799040141,205.527090011508,201.118828124239,201.118828124239,1485747.93591882,0.0,1.0
2018-07-23,220.78,221.66,217.0,219.57,930504,204.896012520278,205.712701038341,201.387964113146,203.773065807942,1002638.70727923,0.0,1.0
2018-07-24,213.7,219.87,213.16,219.46,918495,198.325382170412,204.051482348191,197.824232397964,203.670979743184,989698.743307316,0.0,1.0
2018-07-25,218.97,219.07,214.89,215.72,2269692,203.216232727445,203.309038240861,199.429767780064,200.200053541419,2445643.4929909,0.0,1.0
2018-07-26,216.65,216.84,214.23,216.07,1510988,201.063144816189,201.23947529168,198.817251391517,200.524872838375,1628123.09784206,0.0,1.0
2018-07-27,213.3,217.51,212.43,216.86,920591,197.954160116747,201.861272231569,197.146752150026,201.258036394363,991957.229816196,0.0,1.0
2018-07-30,214.5,216.6,213.61,216.43,692617,199.067826277741,201.016742059481,198.241857208337,200.858972686674,746310.186221248,0.0,1.0
2018-07-31,214.0,216.3,213.96,215.15,1162251,198.60379871066,200.738325519233,198.566676505294,199.671062114946,1252351.2420946,0.0,1.0
2018-08-01,213.91,215.37,212.74,214.01,802512,198.520273748586,199.875234244462,197.434449241616,198.613079262002,864724.487219899,0.0,1.0
2018-08-02,215.82,216.12,212.2,212.67,613856,200.292859054835,200.571275595083,196.933299469169,197.369485382225,661443.461065827,0.0,1.0
2018-08-03,214.78,214.93,212.35,214.06,456118,199.327681715306,199.466889985431,197.072507739293,198.65948201871,491477.265962089,0.0,1.0
2018-08-06,213.57,213.76,212.38,212.99,501035,198.20473500297,198.381065478461,197.100349393318,197.666463025157,539876.330141137,0.0,1.0
2018-08-07,213.56,215.0,212.97,214.54,537582,198.195454451629,199.531853844822,197.647901922473,199.104948483108,579256.533595321,0.0,1.0
2018-08-08,213.0,214.37,212.89,213.65,491845,197.675743576498,198.9471791103,197.57365751174,198.278979413703,529973.901221007,0.0,1.0
2018-08-09,209.17,213.39,209.03,213.22,1016754,194.121292412658,198.037685078821,193.991364693875,197.879915706014,1095574.99611069,0.0,1.0
2018-08-10,203.89,205.6,202.65,204.74,851479,189.221161304283,190.8081355837,188.070372937922,190.01000816832,917487.516265816,0.0,1.0
2018-08-13,204.7,206.04,204.5,204.91,914403,189.972885962954,191.216479842731,189.787274936121,190.167777541128,985289.522508496,0.0,1.0
2018-08-14,205.61,207.33,204.93,207.14,408815,190.817416135041,192.4136709658,190.186338643811,192.237340490309,440507.23383925,0.0,1.0
2018-08-15,197.14,201.6,195.82,201.27,1281397,182.956789148689,187.095915047052,181.731756371596,186.789656852778,1380733.70086693,0.0,1.0
2018-08-16,197.86,199.6,197.27,198.27,1250643,183.624988845286,185.239804778728,183.077436316131,184.005491450292,1347595.58345565,0.0,1.0
2018-08-17,197.37,197.66,193.9,194.74,730907,183.170241829547,183.439377818454,179.949890514005,180.729456826701,787568.51085147,0.0,1.0
2018-08-20,199.49,199.95,197.52,198.83,538303,185.13771871397,185.564624075685,183.309450099671,184.525202325423,580033.427093843,0.0,1.0
2018-08-21,200.49,201.61,199.49,199.81,699047,186.065773848132,187.105195598393,185.13771871397,185.434696356902,753238.65389877,0.0,1.0
2018-08-22,200.81,201.15,199.21,200.14,385877,186.362751491064,186.678290236679,184.877863276405,185.740954551175,415791.029859932,0.0,1.0
2018-08-23,199.54,202.22,199.36,201.83,374625,185.184121470678,187.671309230232,185.017071546529,187.309367727909,403666.750185362,0.0,1.0
2018-08-24,202.98,203.18,201.52,201.69,301912,188.376631132195,188.562242159028,187.021670636319,187.179440009126,325316.879231133,0.0,1.0
2018-08-27,208.59,209.23,205.48,206.16,546188,193.583020434844,194.176975720708,190.6967689676,191.32784645883,588529.68955687,0.0,1.0
2018-08-28,206.69,208.06,204.94,207.62,437553,191.819715679936,193.091151213738,190.195619195153,192.682806954707,471473.066516799,0.0,1.0
2018-08-29,206.82,207.57,205.51,205.58,401527,191.940362847377,192.636404197999,190.724610621625,190.789574481016,432654.252123265,0.0,1.0
2018-08-30,205.2,206.85,204.73,205.38,352816,190.436913530035,191.968204501402,190.000727616979,190.603963454184,380167.068757821,0.0,1.0
2018-08-31,205.05,205.66,203.7,204.3,388412,190.297705259911,190.863818891749,189.044830828792,189.601663909289,418522.548609934,0.0,1.0
2018-09-04,199.48,199.9,197.33,199.05,692997,185.128438162628,185.518221318976,183.13311962418,184.729374454939,746719.644653203,0.0,1.0
2018-09-05,195.12,198.15,194.2,197.8,633868,181.082117777682,183.894124834193,180.228307054253,183.569305537236,683006.835119107,0.0,1.0
2018-09-06,184.45,192.13,183.43,191.56,2100300,171.179769496174,178.307232926538,170.233153259329,177.778241500066,2263119.85429247,0.0,1.0
2018-09-07,180.87,184.43,180.28,181.2,889639,167.857332115874,171.161208393491,167.309779586719,168.163590310148,958605.763011428,0.0,1.0
2018-09-10,185.67,187.71,184.58,187.63,1003799,172.311996759852,174.205229233542,171.300416663615,174.130984822809,1081615.69614766,0.0,1.0
2018-09-11,183.37,183.85,181.28,182.46,610484,170.177469951279,170.622936415677,168.237834720881,169.332939779192,657810.056243339,0.0,1.0
2018-09-12,175.37,177.48,172.69,177.38,3094681,162.753028877983,164.711225211065,160.265841118429,164.618419697649,3334587.44646084,0.0,1.0
2018-09-13,182.0,184.63,181.15,182.31,2444871,168.906034417477,171.346819420323,168.11718755344,169.193731509068,2634402.7525991,0.0,1.0
2018-09-14,184.35,185.01,182.27,183.44,1095359,171.086963982758,171.699480371305,169.156609303701,170.242433810671,1180273.62780457,0.0,1.0
2018-09-17,183.09,185.04,182.75,184.05,574955,169.917614513714,171.72732202533,169.602075768099,170.808547442509,619526.770377911,0.0,1.0
2018-09-18,186.57,187.61,184.71,184.71,686955,173.147246380597,174.112423720126,171.421063831056,171.421063831056,740209.255585148,0.0,1.0
2018-09-19,189.05,189.28,186.28,186.68,1053818,175.448823113319,175.662275794176,172.878110391691,173.249332445355,1135512.27853677,0.0,1.0
2018-09-20,191.49,192.06,189.84,191.19,561219,177.713277640674,178.242269067147,176.181986669307,177.434861100426,604725.925584996,0.0,1.0
2018-09-21,188.43,190.1,187.96,189.44,1116660,174.873428930139,176.423281004189,174.437243017083,175.810764615642,1203225.92795992,0.0,1.0
2018-09-24,191.47,191.58,189.44,190.76,509371,177.694716537991,177.796802602749,175.810764615642,177.035797392736,548858.55511156,0.0,1.0
2018-09-25,190.21,192.35,189.16,192.12,515860,176.525367068947,178.511405056054,175.550909178077,178.297952375196,555850.596598254,0.0,1.0
2018-09-26,188.8,191.3,186.59,186.8,700978,175.216809329779,177.536947165184,173.165807483281,173.360699061455,755319.349246404,0.0,1.0
2018-09-27,188.74,189.84,187.74,188.11,298676,175.161126021729,176.181986669307,174.233070887567,174.576451287207,321830.017426395,0.0,1.0
2018-09-28,188.02,188.27,185.46,185.53,609779,174.492926325132,174.724940108673,172.117105181678,172.182069041069,657050.403099848,0.0,1.0
2018-10-01,190.08,192.52,189.51,190.87,517779,176.404719901506,178.669174428861,175.875728475034,177.137883457494,557918.361679617,0.0,1.0
2018-10-02,190.16,192.34,188.27,188.27,421041,176.478964312239,178.502124504712,174.724940108673,174.724940108673,453681.020126246,0.0,1.0
2018-10-03,191.81,192.34,189.94,191.26,826598,178.010255283606,178.502124504712,176.274792182723,177.499824959817,890677.686672593,0.0,1.0
2018-10-04,187.46,191.08,184.9,190.94,610391,173.973215450002,177.332775035668,171.597394306547,177.202847316885,657709.846679728,0.0,1.0
2018-10-05,183.79,186.98,181.59,185.9,691189,170.567253107627,173.527748985604,168.525531812471,172.525449440709,744771.484534857,0.0,1.0
2018-10-08,181.68,182.88,179.69,181.0,603851,168.609056774545,169.72272293554,166.762227057563,167.977979283315,650662.85156138,0.0,1.0
2018-10-09,182.95,183.96,180.39,180.68,596040,169.787686794931,170.725022480435,167.411865651477,167.681001640384,642246.325740363,0.0,1.0
2018-10-10,171.92,176.52,171.85,174.61,1515909,159.551238665125,163.82029228227,159.486274805733,162.04770697602,1633425.58453585,0.0,1.0
2018-10-11,171.78,180.18,169.59,176.09,1665255,159.421310946342,167.216974073303,157.388870202527,163.42122857458,1794349.21342656,0.0,1.0
2018-10-12,174.28,176.34,171.35,175.46,906090,161.741448781747,163.653242358121,159.022247238652,162.836553840058,976332.080548428,0.0,1.0
2018-10-15,173.35,175.12,172.83,173.42,672583,160.878357506976,162.521015094443,160.395768837212,160.943321366368,724723.106679805,0.0,1.0
2018-10-16,181.72,182.24,177.78,178.38,823560,168.646178979912,169.128767649676,164.989641751314,165.546474831811,887404.174261346,0.0,1.0
2018-10-17,185.01,189.25,183.31,187.58,1709514,171.699480371305,175.634434140152,170.121786643229,174.084582066101,1842039.26800501,0.0,1.0
2018-10-18,176.44,182.8,175.85,182.38,847655,163.746047871537,169.648478524807,163.198495342381,169.258695368459,913367.071413741,0.0,1.0
2018-10-19,175.76,178.24,173.71,176.19,740403,163.114970380307,165.416547113028,161.212457355275,163.514034087996,797800.66156154,0.0,1.0
2018-10-22,176.33,177.02,174.26,176.46,518606,163.643961806779,164.284319849351,161.722887679064,163.76460897422,558809.47253021,0.0,1.0
2018-10-23,172.95,174.42,167.26,167.53,1260767,160.507135453312,161.87137650053,155.22650173993,155.477076626154,1358504.41810063,0.0,1.0
2018-10-24,158.16,167.7,157.95,167.3,1942808,146.781200019056,155.634845998961,146.586308440882,155.263623945296,2093418.72964731,0.0,1.0
2018-10-25,169.04,170.29,163.69,165.15,1067748,156.878439878738,158.038508796441,151.913344910972,153.268305406848,1150522.16263442,0.0,1.0
2018-10-26,166.21,169.16,162.26,164.4,875977,154.25204384906,156.989806494838,150.58622606912,152.572264056227,943884.654860522,0.0,1.0
2018-10-29,163.37,169.7,160.38,168.52,745465,151.61636726804,157.490956267285,148.841482416896,156.395851208974,803255.078884033,0.0,1.0
2018-10-30,168.74,169.41,165.66,166.1,1307510,156.60002333849,157.221820278378,153.741613525271,154.149957784302,1408871.03779743,0.0,1.0
2018-10-31,172.36,173.09,169.98,170.96,731417,159.959582924156,160.637063172094,157.75081170485,158.660305736329,788118.04716804,0.0,1.0
2018-11-01,175.72,176.06,169.65,171.03,1352798,163.07784817494,163.393386920555,157.444553510577,158.725269595721,1457669.86270873,0.0,1.0
2018-11-02,174.99,178.68,172.82,178.07,948383,162.400367927002,165.82489137206,160.38648828587,165.258777740221,1021903.72650262,0.0,1.0
2018-11-05,172.86,173.5,169.71,172.49,567371,160.423610491237,161.017565777101,157.500236818627,160.080230091597,611354.842093878,0.0,1.0
2018-11-06,177.43,177.67,174.05,174.31,1493807,164.664822454357,164.887555686556,161.52799610089,161.769290435772,1609610.18910683,0.0,1.0
2018-11-07,177.42,178.52,176.09,178.26,1039424,164.655541903015,165.676402550594,163.42122857458,165.435108215712,1120002.42414327,0.0,1.0
2018-11-08,174.99,177.36,174.2,175.33,1891404,162.400367927002,164.599858594966,161.667204371014,162.715906672617,2038029.77902594,0.0,1.0
2018-11-09,175.5,175.86,171.75,172.55,1748049,162.873676045425,163.207775893723,159.393469292317,160.135913399647,1883561.58557163,0.0,1.0
2018-11-12,169.0,170.28,167.05,170.13,2888225,156.841317673372,158.029228245099,155.031610161756,157.890019974975,3112126.52533631,0.0,1.0
2018-11-13,170.89,173.69,169.49,169.83,1433131,158.595341876938,161.193896252591,157.296064689111,157.611603434726,1544230.45274581,0.0,1.0
2018-11-14,172.73,174.58,172.03,173.59,1166744,160.302963323796,162.019865321996,159.653324729883,161.101090739175,1257192.54929134,0.0,1.0
2018-11-15,176.79,176.8,168.96,169.46,2028751,164.070867168493,164.080147719835,156.804195468005,157.268223035086,2186024.21916665,0.0,1.0
2018-11-16,168.99,171.04,167.89,170.09,3096814,156.83203712203,158.734550147062,155.811176474452,157.852897769608,3336885.80129071,0.0,1.0
2018-11-19,163.59,168.54,163.39,168.25,1476500,151.820539397556,156.414412311657,151.634928370723,156.14527632275,1590961.51257574,0.0,1.0
2018-11-20,161.33,163.09,156.58,157.04,2125550,149.72313479435,151.356511830475,145.31487290708,145.741778268795,2290327.28957356,0.0,1.0
2018-11-21,163.91,166.5,163.9,164.3,1074046,152.117517040487,154.521179837967,152.108236489146,152.479458542811,1157308.39738295,0.0,1.0
2018-11-23,163.66,164.53,162.12,162.12,742781,151.885503256947,152.692911223668,150.456298350337,150.456298350337,800363.009327817,0.0,1.0
2018-11-26,167.43,167.66,164.29,165.14,1056848,155.384271112738,155.597723793595,152.470177991469,153.259024855507,1138777.1707705,0.0,1.0
2018-11-27,167.41,168.17,165.63,166.73,544273,155.365710010054,156.071031912017,153.713771871246,154.734632518824,586466.234564266,0.0,1.0
2018-11-28,174.31,174.42,167.75,170.28,613256,161.769290435772,161.87137650053,155.681248755669,158.029228245099,660796.947752217,0.0,1.0
2018-11-29,171.52,173.25,170.96,172.53,1079747,159.18001661146,160.78555199356,158.660305736329,160.117352296964,1163451.35138444,0.0,1.0
2018-11-30,171.35,171.45,168.36,168.96,1360927,159.022247238652,159.115052752069,156.247362387508,156.804195468005,1466429.04058596,0.0,1.0
2018-12-03,177.66,178.2,173.13,173.86,2413292,164.878275135214,165.379424907662,160.674185377461,161.351665625399,2600375.67938161,0.0,1.0
2018-12-04,169.64,176.31,169.38,175.59,1625345,157.435272959235,163.625400704096,157.193978624353,162.957201007499,1751345.30284959,0.0,1.0
2018-12-06,166.35,166.5,162.26,164.53,1097304,154.381971567843,154.521179837967,150.58622606912,152.692911223668,1182369.40846286,0.0,1.0
2018-12-07,159.53,165.92,158.9,164.85,1412183,148.052635552858,153.982907860153,147.467960818336,152.9898888666,1521658.5179233,0.0,1.0
2018-12-10,161.41,163.08,158.81,161.52,915817,149.797379205082,151.347231279133,147.384435856261,149.89946526984,986813.138884242,0.0,1.0
2018-12-11,161.47,164.85,160.46,163.82,1475544,149.853062513132,152.9898888666,148.915726827629,152.033992078413,1589931.40136273,0.0,1.0
2018-12-12,165.22,167.34,164.74,166.35,917723,153.33326926624,155.300746150663,152.887802801842,154.381971567843,988866.896177137,0.0,1.0
2018-12-13,164.09,165.61,163.71,165.02,698173,152.284566964637,153.695210768563,151.931906013655,153.147658239407,752296.899505276,0.0,1.0
2018-12-14,161.03,164.18,160.82,162.41,692515,149.444718254101,152.368091926711,149.249826675927,150.725434339244,746200.278957934,0.0,1.0
2018-12-17,160.6,164.2,159.62,161.0,686481,149.045654546411,152.386653029394,148.136160514933,149.416876600076,739698.510067396,0.0,1.0
2018-12-18,162.58,164.73,161.77,163.18,710212,150.883203712052,152.8785222505,150.131479053381,151.440036792549,765269.189142867,0.0,1.0
2018-12-19,153.88,162.98,153.34,159.95,1580700,142.809124044843,151.254425765717,142.307974272395,148.442418709206,1703239.32470604,0.0,1.0
2018-12-20,152.68,156.76,151.69,156.21,2719389,141.695457883849,145.481922831229,140.776683301028,144.97149250744,2930201.98897516,0.0,1.0
2018-12-21,148.45,152.59,148.0,151.77,1805729,137.769784666343,141.611932921774,137.352159855971,140.850927711761,1945713.06545336,0.0,1.0
2018-12-24,145.01,150.49,144.81,149.14,321523,134.577275004826,139.663017140034,134.391663977994,138.410142708915,346448.166886482,0.0,1.0
2018-12-26,152.92,153.01,144.5,146.49,634468,141.918191116047,142.001716078122,134.103966886404,135.950796603386,683653.348432718,0.0,1.0
2018-12-27,154.39,154.41,149.57,149.84,725797,143.282432163265,143.300993265949,138.809206416605,139.059781302829,782062.372463894,0.0,1.0
2018-12-28,155.09,157.69,154.76,157.54,676532,143.932070757179,146.345014106,143.625812562905,146.205805835876,728978.241805547,0.0,1.0
2018-12-31,155.62,157.03,153.95,156.04,356542,144.423939978285,145.732497717453,142.874087904234,144.813723134633,384181.91643534,0.0,1.0
2019-01-02,156.3,157.25,153.84,154.28,602513,145.055017469515,145.936669846969,142.772001839476,143.180346098508,649221.126872026,0.0,1.0
2019-01-03,147.68,152.22,147.38,151.19,1078587,137.055182213039,141.268552522134,136.77676567279,140.312655733947,1162201.42564479,0.0,1.0
2019-01-04,154.07,154.96,150.04,150.65,589459,142.985454520334,143.811423589738,139.245392329661,139.8115059615,635155.152212247,0.0,1.0
2019-01-07,157.59,159.26,155.82,156.5,971903,146.252208592584,147.802060666634,144.609551005117,145.240628496347,1047247.04839614,0.0,1.0
2019-01-08,156.43,158.77,155.55,158.5,531710,145.175664636956,147.347313650895,144.358976118893,147.096738764671,572929.323299456,0.0,1.0
2019-01-09,162.92,163.63,160.97,161.9,779913,151.198742457667,151.857661602922,149.389034946051,150.252126220822,840373.563262773,0.0,1.0
2019-01-10,162.61,163.05,160.51,161.29,1028088,150.911045366077,151.319389625108,148.962129584337,149.686012588983,1107787.63260479,0.0,1.0
2019-01-11,162.02,163.37,160.87,161.5,639623,150.363492836921,151.61636726804,149.296229432635,149.880904167157,689207.975318819,0.0,1.0
2019-01-14,158.69,160.35,158.26,160.1,680216,147.273069240162,148.813640762871,146.874005532472,148.58162697933,732947.833551114,0.0,1.0
2019-01-15,159.23,160.89,158.28,158.92,482691,147.774219012609,149.314790535318,146.892566635156,147.486521921019,520110.263099695,0.0,1.0
2019-01-16,157.28,159.39,157.19,159.17,537639,145.964511500994,147.922707834075,145.880986538919,147.71853570456,579317.952360113,0.0,1.0
2019-01-17,157.54,158.63,155.22,155.78,952993,146.205805835876,147.217385932112,144.05271792462,144.572428799751,1026871.10379552,0.0,1.0
2019-01-18,162.7,164.01,158.86,159.18,1664748,150.994570328151,152.210322553904,147.430838612969,147.727816255901,1793802.90967656,0.0,1.0
2019-01-22,159.5,161.0,157.97,160.9,968554,148.024793898833,149.416876600076,146.604869543565,149.32407108666,1043638.42658401,0.0,1.0
2019-01-23,162.12,164.05,160.66,163.33,1458921,150.456298350337,152.24744475927,149.101337854461,151.579245062673,1572019.75000916,0.0,1.0
2019-01-24,168.9,169.54,167.29,167.53,1385692,156.748512159956,157.342467445819,155.254343393955,155.477076626154,1493113.87760521,0.0,1.0
2019-01-25,176.66,176.84,172.63,173.21,1352946,163.950220001052,164.117269925202,160.21015781038,160.748429788194,1457829.33599276,0.0,1.0
2019-01-28,174.15,175.43,171.24,171.74,2261164,161.620801614306,162.808712186033,158.920161173895,159.384188740976,2436454.38376012,0.0,1.0
2019-01-29,174.61,174.78,172.33,174.44,966787,162.04770697602,162.205476348828,159.931741270131,161.889937603213,1041734.44487543,0.0,1.0
2019-01-30,177.19,177.59,173.74,175.15,687639,164.442089222158,164.813311275823,161.240299009299,162.548856748468,740946.280762663,0.0,1.0
2019-01-31,175.03,176.51,174.26,174.71,562088,162.437490132368,163.811011730928,161.722887679064,162.140512489437,605662.292367542,0.0,1.0
2019-02-01,178.41,178.63,176.18,176.79,795046,165.574316485836,165.778488615351,163.504753536655,164.070867168493,856679.706554211,0.0,1.0
2019-02-04,179.56,179.72,177.86,178.43,542958,166.641579890122,166.790068711588,165.063886162047,165.592877588519,585049.29288527,0.0,1.0
2019-02-05,181.61,182.13,179.56,179.81,650771,168.544092915154,169.026681584918,166.641579890122,166.873593673663,701220.192685695,0.0,1.0
2019-02-06,186.86,187.05,184.02,184.05,1554920,173.416382369504,173.592712844995,170.780705788484,170.808547442509,1675460.8026646,0.0,1.0
2019-02-07,181.1,184.01,180.31,183.56,1474535,168.070784796732,170.771425237143,167.337621240744,170.35380042677,1588844.18147366,0.0,1.0
2019-02-08,181.07,181.57,177.84,178.11,633096,168.042943142707,168.506970709788,165.045325059364,165.295899945587,682174.987988926,0.0,1.0
2019-02-11,178.52,179.89,178.07,179.42,653367,165.676402550594,166.947838084396,165.258777740221,166.511652171339,704017.440289247,0.0,1.0
2019-02-12,182.79,183.26,180.32,180.32,901604,169.639197973465,170.075383886521,167.346901792085,167.346901792085,971498.316007004,0.0,1.0
2019-02-13,182.31,183.6,182.09,182.62,653833,169.193731509068,170.390922632136,168.989559379552,169.481428600658,704519.565629483,0.0,1.0
2019-02-14,184.33,184.87,182.66,183.18,1060061,171.068402880075,171.569552652522,169.518550806024,170.001139475788,1142239.24956488,0.0,1.0
2019-02-15,184.37,185.1,183.5,185.09,824398,171.105525085441,171.783005333379,170.29811711872,171.773724782038,888307.137856023,0.0,1.0
2019-02-19,182.46,183.6,180.93,180.94,900465,169.332939779192,170.390922632136,167.913015423924,167.922295975266,970271.018233332,0.0,1.0
2019-02-20,183.85,184.27,181.81,181.87,600373,170.622936415677,171.012719572025,168.729703941987,168.785387250036,646915.229386817,0.0,1.0
2019-02-21,182.53,183.29,181.14,181.81,712688,169.397903638583,170.103225540546,168.107907002098,168.729703941987,767937.134083699,0.0,1.0
2019-02-22,184.89,185.13,183.31,184.31,495574,171.588113755205,171.810846987404,170.121786643229,171.049841777391,533991.981465095,0.0,1.0
2019-02-25,186.99,188.27,186.29,187.8,737166,173.537029536946,174.724940108673,172.887390943032,174.288754195617,794312.722234613,0.0,1.0
2019-02-26,185.36,186.47,184.69,185.31,660583,172.024299668262,173.054440867181,171.402502728373,171.977896911553,711792.840407598,0.0,1.0
2019-02-27,184.12,185.13,182.27,185.13,387931,170.873511301901,171.810846987404,169.156609303701,171.810846987404,418004.260436857,0.0,1.0
2019-02-28,182.87,183.86,182.57,183.32,318483,169.713442384198,170.632216967019,169.43502584395,170.131067194571,343172.499430857,0.0,1.0
2019-03-01,185.11,185.27,183.16,184.41,389767,171.792285884721,171.940774706187,169.982578373105,171.142647290808,419982.591176505,0.0,1.0
2019-03-04,185.66,186.73,183.56,185.36,558355,172.30271620851,173.295735202063,170.35380042677,172.024299668262,601639.902034696,0.0,1.0
2019-03-05,184.53,185.78,184.15,184.65,258749,171.254013906907,172.41408282461,170.901352955926,171.365380523007,278807.788972205,0.0,1.0
2019-03-06,181.16,184.38,181.04,184.3,499251,168.126468104781,171.114805636783,168.015101488682,171.04056122605,537954.030555335,0.0,1.0
2019-03-07,177.52,180.15,176.93,180.13,648294,164.748347416432,167.189132419278,164.200794887276,167.170571316594,698551.170222673,0.0,1.0
2019-03-08,178.84,178.97,175.57,175.96,415717,165.973380193526,166.094027360967,162.938639904816,163.300581407139,447944.291990144,0.0,1.0
2019-03-11,181.09,182.1,178.31,178.34,609942,168.06150424539,168.998839930893,165.48151097242,165.509352626445,657226.03921671,0.0,1.0
2019-03-12,182.51,183.53,180.81,182.0,509045,169.3793425359,170.325958772745,167.801648807825,168.906034417477,548507.282877831,0.0,1.0
2019-03-13,182.53,183.99,182.39,183.75,418495,169.397903638583,170.75286413446,169.2679759198,170.530130902261,450937.648632161,0.0,1.0
2019-03-14,183.29,184.28,182.73,183.25,524086,170.103225540546,171.022000123367,169.583514665416,170.06610333518,564714.294127851,0.0,1.0
2019-03-15,192.81,192.96,187.61,187.64,1445135,178.938310417768,179.077518687892,174.112423720126,174.140265374151,1557165.02910677,0.0,1.0
2019-03-18,190.64,191.43,189.38,190.53,589531,176.924430776637,177.657594332625,175.755081307593,176.822344711879,635232.73380988,0.0,1.0
2019-03-19,190.81,192.55,189.39,191.59,683603,177.082200149444,178.697016082886,175.764361858934,177.806083154091,736597.401206445,0.0,1.0
2019-03-20,191.14,192.69,188.39,190.49,584146,177.388458343718,178.826943801669,174.836306724772,176.785222506512,629430.276820229,0.0,1.0
2019-03-21,194.36,195.46,189.94,189.95,770192,180.376795875719,181.397656523297,176.274792182723,176.284072734065,829898.9700601,0.0,1.0
2019-03-22,187.75,191.89,187.45,191.36,937018,174.242351438909,178.084499694339,173.96393489866,177.592630473233,1009657.68682065,0.0,1.0
2019-03-25,186.33,187.94,185.18,186.33,1028652,172.924513148399,174.418681914399,171.857249744112,172.924513148399,1108395.35511958,0.0,1.0
2019-03-26,187.29,187.95,186.07,186.19,414810,173.815446077194,174.427962465741,172.683218813516,172.794585429616,446966.979364405,0.0,1.0
2019-03-27,184.06,187.96,183.1,187.13,786734,170.817827993851,174.437243017083,169.926895065055,173.666957255728,847723.342116331,0.0,1.0
2019-03-28,184.2,184.97,182.77,183.6,312074,170.947755712634,171.662358165938,169.620636870782,170.390922632136,336266.65971931,0.0,1.0
2019-03-29,188.05,188.42,185.5,186.28,687523,174.520767979157,174.864148378797,172.154227387044,172.878110391691,740821.288188698,0.0,1.0
2019-04-01,192.48,193.0,190.76,191.24,647605,178.632052223495,179.114640893259,177.035797392736,177.481263857134,697808.75743421,0.0,1.0
2019-04-02,193.84,194.18,192.36,193.98,498289,179.894207205955,180.20974595157,178.520685607395,180.024134924738,536917.45420918,0.0,1.0
2019-04-03,197.74,198.69,196.58,197.16,691712,183.513622229187,184.39527460664,182.437078273559,182.975350251373,745335.028639884,0.0,1.0
2019-04-04,198.38,199.02,197.43,198.25,437451,184.10757751505,184.701532800914,183.225925137596,183.986930347609,471363.159253486,0.0,1.0
2019-04-05,201.39,201.72,200.5,200.57,503297,186.901023468878,187.207281663151,186.075054399474,186.140018258865,542313.685333445,0.0,1.0
2019-04-08,203.56,203.68,201.63,202.0,503646,188.914903110009,189.026269726109,187.123756701077,187.467137100717,542689.74057753,0.0,1.0
2019-04-09,201.57,203.01,201.07,202.1,708322,187.068073393027,188.40447278622,186.604045825946,187.559942614133,763232.672204994,0.0,1.0
2019-04-10,199.79,200.72,198.59,200.09,611600,185.416135254219,186.279226528989,184.302469093224,185.694551794467,659012.571006652,0.0,1.0
2019-04-11,197.91,199.25,197.29,197.72,453259,183.671391601994,184.914985481771,183.095997418814,183.495061126503,488396.630022735,0.0,1.0
2019-04-12,202.82,202.88,200.67,201.83,430987,188.228142310729,188.283825618779,186.232823772281,187.309367727909,464398.055821526,0.0,1.0
2019-04-15,199.84,201.73,199.01,201.28,389440,185.462538010927,187.216562214493,184.692252249572,186.79893740412,419630.241420587,0.0,1.0
2019-04-16,203.62,204.46,201.08,201.38,755311,188.970586418059,189.750152730755,186.613326377288,186.891742917536,813864.362360376,0.0,1.0
2019-04-17,203.36,208.9,200.58,208.38,1280514,188.729292083177,193.870717526434,186.149298810207,193.38812885667,1379782.24877373,0.0,1.0
2019-04-18,205.91,207.03,204.58,206.05,1008139,191.09583267529,192.135254425551,189.861519346854,191.225760394073,1086292.14244944,0.0,1.0
2019-04-22,205.51,205.87,203.73,204.62,357497,190.724610621625,191.058710469923,189.072672482817,189.898641552221,385210.95012617,0.0,1.0
2019-04-23,205.29,206.11,204.03,204.11,438342,190.520438492109,191.281443702122,189.351089023065,189.425333433798,472323.231524197,0.0,1.0
2019-04-24,205.41,207.81,205.2,205.56,485662,190.631805108209,192.859137430198,190.436913530035,190.771013378333,523311.581524253,0.0,1.0
2019-04-25,206.21,207.31,204.02,206.86,756667,191.374249215538,192.395109863117,189.341808471724,191.977485052744,815325.482449137,0.0,1.0
2019-04-26,207.2,207.26,203.18,204.87,637927,194.141765308917,194.197983966825,190.375115229082,191.958607426824,680834.822891811,1.99206,1.0
2019-04-29,206.41,207.26,205.06,205.91,365821,193.401552979796,194.197983966825,192.136633176866,192.933064163896,390426.609541694,0.0,1.0
2019-04-30,208.82,209.01,206.29,206.64,337454,195.659669072433,195.837694822475,193.28911566398,193.61705783511,360151.607196643,0.0,1.0
2019-05-01,206.39,210.87,206.37,209.92,391204,193.38281342716,197.580473217623,193.364073874524,196.690344467413,417516.904057309,0.0,1.0
2019-05-02,205.93,207.48,204.09,206.54,405461,192.951803716532,194.404119045821,191.22776487402,193.52336007193,432732.8489381,0.0,1.0
2019-05-03,208.68,208.69,206.22,206.77,345215,195.528492203981,195.537861980299,193.223527229754,193.738864927244,368434.622432655,0.0,1.0
2019-05-06,205.17,205.54,201.05,202.24,413270,192.239700716364,192.58638244013,188.379352873349,189.49435625519,441067.092718286,0.0,1.0
2019-05-07,200.69,203.0,198.41,203.0,623128,188.042040925901,190.206459255358,185.905731925397,190.206459255358,665040.422366394,0.0,1.0
2019-05-08,201.43,203.57,200.9,201.69,573425,188.735404373433,190.740536505484,188.238806228579,188.979018557701,611994.332136334,0.0,1.0
2019-05-09,198.99,199.94,194.74,198.38,687995,186.449178951841,187.339307702051,182.467024016692,185.877622596443,734270.463509854,0.0,1.0
2019-05-10,198.74,200.0,195.43,198.11,780170,186.214934543891,187.395526359959,183.113538582634,185.624638635857,832645.277242542,0.0,1.0
2019-05-13,190.44,193.98,189.92,193.4,993982,178.438020199953,181.754921016524,177.950791831417,181.21147399008,1060838.55821692,0.0,1.0
2019-05-14,198.04,198.97,194.73,195.34,1036743,185.559050201631,186.430439399205,182.457654240374,183.029210595772,1106475.72024593,0.0,1.0
2019-05-15,200.63,202.1,194.96,195.14,711293,187.985822267993,189.363179386738,182.673159095688,182.841815069412,759135.518137942,0.0,1.0
2019-05-16,202.14,203.67,200.06,200.54,708613,189.40065849201,190.834234268664,187.451745017867,187.901494281131,756275.257754939,0.0,1.0
2019-05-17,201.2,204.46,200.75,201.86,700321,188.519899518119,191.574446597786,188.098259583809,189.138304755107,747425.526749007,0.0,1.0
2019-05-20,190.48,195.27,188.87,193.87,1287293,178.475499305225,182.963622161546,176.966965318027,181.651853477026,1373878.0482169,0.0,1.0
2019-05-21,193.75,195.16,193.08,194.5,736648,181.53941616121,182.860554622048,180.911641147904,182.24214938506,786195.929336125,0.0,1.0
2019-05-22,191.53,193.84,191.48,191.48,505261,179.459325818615,181.623744148072,179.412476937025,179.412476937025,539245.530364976,0.0,1.0
2019-05-23,190.62,191.46,188.8,189.57,835458,178.606676173677,179.393737384389,176.901376883801,177.622849660287,891652.022039426,0.0,1.0
2019-05-24,189.8,192.66,189.67,191.97,432246,177.838354515601,180.518110542548,177.716547423467,179.871595976607,461319.44384811,0.0,1.0
2019-05-28,190.99,193.38,190.89,192.62,665657,178.953357897443,181.192734437444,178.859660134263,180.480631437276,710429.979765228,0.0,1.0
2019-05-29,188.56,190.08,186.9,188.56,1154124,176.676502252169,178.100708252505,175.121119383382,176.676502252169,1231751.92323759,0.0,1.0
2019-05-30,189.89,191.25,188.81,189.15,465508,177.922682502463,179.196972081711,176.910746660119,177.229319054931,496818.690437496,0.0,1.0
2019-05-31,188.05,189.89,187.68,188.62,777434,176.198643659951,177.922682502463,175.851961936185,176.732720910077,829725.250224668,0.0,1.0
2019-06-03,186.98,189.85,186.31,188.58,527304,175.196077593926,177.885203397191,174.56830258062,176.695241804805,562771.172015202,0.0,1.0
2019-06-04,190.46,190.56,188.11,188.97,922573,178.456759752589,178.550457515769,176.254862317859,177.060663081207,984626.493407184,0.0,1.0
2019-06-05,189.4,192.21,188.81,191.83,356430,177.463563462881,180.096470608239,176.910746660119,179.740419108155,380403.958326466,0.0,1.0
2019-06-06,192.76,193.1,190.22,190.67,399308,180.611808305728,180.93038070054,178.231885120957,178.653525055267,426165.989931894,0.0,1.0
2019-06-07,196.62,198.46,194.96,195.63,482324,184.228541964476,185.952580806987,182.673159095688,183.300934108994,514765.757079522,0.0,1.0
2019-06-10,198.26,199.43,196.1625,196.27,755913,185.765185280627,186.861449109833,183.799874697927,183.900599793346,806756.718992325,0.0,1.0
2019-06-11,200.1,202.66,199.06,202.36,520439,187.489224123139,189.887886860546,186.514767386067,189.606793571006,555444.422937092,0.0,1.0
2019-06-12,196.82,199.55,196.73,199.55,464528,184.415937490836,186.973886425649,184.331609503974,186.973886425649,495772.774327291,0.0,1.0
2019-06-13,197.93,198.14,197.01,197.76,268328,185.455982662133,185.652747964811,184.593963240878,185.296696464727,286376.100019146,0.0,1.0
2019-06-14,192.02,193.14,190.5,191.55,482308,179.918444858197,180.967859805812,178.494238857861,179.478065371251,514748.680898131,0.0,1.0
2019-06-17,189.64,192.43,189.54,192.0,476368,177.688438094513,180.302605687234,177.594740331333,179.899705305561,508409.148556693,0.0,1.0
2019-06-18,194.72,195.8,189.49,189.49,1358913,182.448284464056,183.4602203064,177.547891449743,177.547891449743,1450315.30516874,0.0,1.0
2019-06-19,196.82,198.22,195.32,196.47,358152,184.415937490836,185.727706175355,183.010471043136,184.087995319706,382241.78234868,0.0,1.0
2019-06-20,201.66,203.61,200.49,203.11,431123,188.950909228747,190.778015610756,187.854645399541,190.309526794856,460120.909366722,0.0,1.0
2019-06-21,202.27,202.8,200.41,201.3,562895,189.522465584144,190.019063728998,187.779687188997,188.613597281299,600756.07025833,0.0,1.0
2019-06-24,202.8,203.86,201.88,203.39,476826,190.019063728998,191.012260018706,189.157044307743,190.57188053176,508897.954249014,0.0,1.0
2019-06-25,199.04,203.09,198.12,202.8,535428,186.496027833431,190.29078724222,185.634008412175,190.019063728998,571441.603116526,0.0,1.0
2019-06-26,204.39,204.97,203.08,204.39,784528,191.50885816356,192.052305190004,190.281417465902,191.50885816356,837296.402148938,0.0,1.0
2019-06-27,204.99,205.53,204.09,204.69,345095,192.07104474264,192.577012663812,191.22776487402,191.7899514531,368306.551072221,0.0,1.0
2019-06-28,207.93,209.77,207.62,209.27,404955,194.825758980131,196.549797822643,194.535295914273,196.081309006743,432192.814701608,0.0,1.0
2019-07-01,214.97,216.59,212.97,215.97,634495,201.422081508002,202.939985271518,199.548126244402,202.359059139802,677171.981983421,0.0,1.0
2019-07-02,214.42,215.27,213.36,214.52,572416,200.906743810512,201.703174797542,199.913547520804,201.000441573692,610917.46544736,0.0,1.0
2019-07-03,213.83,214.79,213.39,213.83,297097,200.35392700775,201.253425534278,199.941656849758,200.35392700775,317080.141421648,0.0,1.0
2019-07-05,209.75,210.38,207.19,209.53,428588,196.531058270007,197.121354178041,194.132395532599,196.324923191011,457415.401877573,0.0,1.0
2019-07-08,208.03,209.51,206.82,208.57,425423,194.919456743311,196.306183638375,193.785713808834,195.425424664483,454037.519746151,0.0,1.0
2019-07-09,206.61,207.31,205.3,205.89,529993,193.588948506156,194.244832848415,192.361507808498,192.91432461126,565641.037750241,0.0,1.0
2019-07-10,208.12,209.31,206.97,207.5,986486,195.003784730173,196.118788112015,193.926260453604,194.422858598457,1052838.3672352,0.0,1.0
2019-07-11,208.74,209.75,207.3,209.61,269588,195.584710861889,196.531058270007,194.235463072097,196.399881401555,287720.849303693,0.0,1.0
2019-07-12,208.18,209.06,207.38,208.04,427371,195.060003388081,195.884543704065,194.310421282641,194.928826519629,456116.544830515,0.0,1.0
2019-07-15,206.76,209.19,206.05,208.32,681252,193.729495150926,196.006350796199,193.064241032348,195.191180256533,727073.920314847,0.0,1.0
2019-07-16,205.0,206.93,204.36,205.4,639158,192.080414518958,193.888781348332,191.480748834606,192.455205571678,682148.621597585,0.0,1.0
2019-07-17,217.67,219.58,215.21,217.65,2050484,203.951921113861,205.741548390599,201.646956139634,203.933181561225,2188402.2952195,0.0,1.0
2019-07-18,226.65,226.99,221.57,221.69,1753504,212.365980247423,212.684552642235,207.60613387788,207.718571193696,1871447.02337428,0.0,1.0
2019-07-19,223.62,224.93,223.11,223.19,790548,209.52693802307,210.754378720728,209.049079430852,209.124037641396,843721.315397333,0.0,1.0
2019-07-22,227.74,228.12,225.29,225.29,787505,213.387285866085,213.743337366169,211.091690668176,211.091690668176,840473.639149017,0.0,1.0
2019-07-23,230.21,231.33,229.32,230.87,831074,215.701620616631,216.751035564247,214.867710524329,216.320025853619,886973.148338269,0.0,1.0
2019-07-24,234.06,234.5,230.01,230.19,786822,219.30898449906,219.721254657052,215.514225090271,215.682881063995,839744.699655884,0.0,1.0
2019-07-25,230.05,232.97,229.72,232.76,521705,215.551704195543,218.287678880398,215.242501577049,218.09091357772,556795.575789661,0.0,1.0
2019-07-26,230.85,232.41,230.83,232.22,399687,216.301286300983,217.76297140659,216.282546748347,217.584945656548,426570.481978593,0.0,1.0
2019-07-29,230.97,231.26,229.39,230.61,325862,216.413723616799,216.68544713002,214.933298958555,216.076411669351,347779.913778803,0.0,1.0
2019-07-30,228.34,229.41,227.33,227.66,465209,213.949472445165,214.952038511191,213.003125037047,213.312327655541,496499.57929775,0.0,1.0
2019-07-31,222.81,227.36,221.21,227.06,519500,208.767986141312,213.031234366001,207.268821930433,212.750141076461,554442.264541704,0.0,1.0
2019-08-01,221.44,229.97,219.18,225.98,834228,207.484326785747,215.476745984999,205.366757337879,211.738205234118,890339.290594985,0.0,1.0
2019-08-02,219.91,222.54,218.19,222.54,555708,206.050751009093,208.515002180726,204.439149482397,208.515002180726,593085.663029722,0.0,1.0
2019-08-05,212.13,216.42,210.3,216.38,693852,198.76106503369,202.780699074112,197.046395967497,202.74321996884,740521.413160328,0.0,1.0
2019-08-06,214.89,216.54,212.55,215.58,481421,201.347123297458,202.893136389928,199.154595639046,201.9936378634,513802.020092264,0.0,1.0
2019-08-07,215.7,216.24,212.4,213.57,428681,202.106075179216,202.612043100388,199.014048994276,200.110312823482,457514.657181908,0.0,1.0
2019-08-08,220.03,220.55,216.67,216.9,627846,206.163188324909,206.650416693445,203.014943482061,203.230448337375,670075.76135409,0.0,1.0
2019-08-09,215.99,217.36,213.22,216.83,415090,202.377798692438,203.661458048003,199.782370652352,203.164859903149,443009.508351521,0.0,1.0
2019-08-12,214.45,216.61,213.7,216.05,292047,200.934853139466,202.958724824154,200.232119915616,202.434017350346,311690.471670088,0.0,1.0
2019-08-13,219.2,220.8,211.39,212.72,598498,205.385496890515,206.884661101395,198.067701586159,199.313881836452,638753.775637498,0.0,1.0
2019-08-14,208.72,212.25,207.07,210.82,914050,195.565971309253,198.873502349506,194.019958216783,197.533624336033,975530.225032423,0.0,1.0
2019-08-15,209.86,211.33,207.58,209.34,678337,196.634125809505,198.011482928251,194.497816809001,196.146897440969,723962.853517661,0.0,1.0
2019-08-16,212.85,213.33,209.09,209.29,598405,199.435688928586,199.88543819185,195.912653033019,196.100048559379,638654.520333163,0.0,1.0
2019-08-19,215.69,217.43,215.13,216.82,337644,202.096705402898,203.727046482229,201.57199792909,203.155490126831,360354.386850661,0.0,1.0
2019-08-20,214.69,216.22,214.08,215.64,275212,201.159727771098,202.593303547752,200.5881714157,202.049856521308,293723.127062658,0.0,1.0
2019-08-21,217.03,218.61,216.51,218.61,298062,203.352255429509,204.832680087753,202.865027060974,204.832680087753,318110.048611799,0.0,1.0
2019-08-22,215.26,216.84,213.66,216.31,376117,201.693805021224,203.174229679467,200.194640810344,202.677631534614,401415.132266856,0.0,1.0
2019-08-23,210.5,216.5,209.6,213.63,602329,197.233791493857,202.855657284656,196.390511625237,200.16653148139,642842.453819324,0.0,1.0
2019-08-26,213.99,214.44,212.31,213.86,296765,200.503843428838,200.925483363148,198.929721007414,200.382036336704,316725.810657783,0.0,1.0
2019-08-27,214.07,215.67,213.1,215.31,359673,200.578801639382,202.077965850262,199.669933336536,201.740653902814,383865.086842171,0.0,1.0
2019-08-28,215.75,215.94,212.35,213.18,317536,202.152924060806,202.330949810848,198.967200112686,199.74489154708,338893.895887418,0.0,1.0
2019-08-29,219.74,221.87,219.53,220.05,370362,205.891464811687,207.88722716742,205.694699509009,206.181927877545,395273.043272751,0.0,1.0
2019-08-30,222.61,224.01,220.12,223.27,357642,208.580590614952,209.892359299472,206.247516311771,209.19899585194,381697.479066841,0.0,1.0
2019-09-03,220.02,221.58,218.9,220.65,613356,206.153818548591,207.615503654199,205.104403600975,206.744114456625,654611.144581791,0.0,1.0
2019-09-04,227.27,227.45,224.18,224.74,443777,212.946906379139,213.115562352863,210.051645496878,210.576352970686,473626.034324396,0.0,1.0
2019-09-05,237.09,238.03,235.7,236.35,982341,222.148026723413,223.028785697305,220.845627815212,221.454663275881,1048414.56899357,0.0,1.0
2019-09-06,238.56,240.11,237.17,238.19,872124,223.525383842159,224.977699171449,222.222984933957,223.178702118393,930784.226219765,0.0,1.0
2019-09-09,241.33,242.32,238.89,239.08,536701,226.120811882244,227.048419737726,223.834586460653,224.012612210695,572800.226798454,0.0,1.0
2019-09-10,241.67,241.67,238.11,240.07,735545,226.439384277056,226.439384277056,223.103743907849,224.940220066177,785018.740081477,0.0,1.0
2019-09-11,245.24,245.24,241.24,241.68,782459,229.784394422582,229.784394422582,226.036483895382,226.448754053374,835088.238442802,0.0,1.0
2019-09-12,246.83,248.21,244.6,245.1,827995,231.274188857143,232.567217989027,229.18472873823,229.65321755413,883687.050681825,0.0,1.0
2019-09-13,248.99,251.23,248.37,250.36,934047,233.298060541831,235.396890437062,232.717134410115,234.581719897397,996872.249987264,0.0,1.0
2019-09-16,246.21,247.33,245.39,246.08,398937,230.693262725427,231.742677673043,229.924941067352,230.571455633293,425770.035975888,0.0,1.0
2019-09-17,248.1,248.42,245.2,245.66,735586,232.464150449529,232.763983291705,229.74691531731,230.177925027938,785062.497796291,0.0,1.0
2019-09-18,249.79,250.54,246.61,248.71,521048,234.047642647271,234.750375871121,231.068053778147,233.035706804927,556094.385091289,0.0,1.0
2019-09-19,249.59,252.11,249.59,250.43,416358,233.860247120911,236.221430753046,233.860247120911,234.647308331623,444362.795726764,0.0,1.0
2019-09-20,245.79,250.88,244.67,250.7,838119,230.299732120071,235.068948265932,229.250317172456,234.900292292208,894492.004457033,0.0,1.0
2019-09-23,248.48,249.25,245.84,246.19,349268,232.820201949613,233.541674726099,230.346581001662,230.674523172791,372760.232631283,0.0,1.0
2019-09-24,246.39,249.94,245.14,248.74,607357,230.861918699151,234.188189292041,229.690696659402,233.063816133881,648208.643821474,0.0,1.0
2019-09-25,247.53,248.03,241.17,242.67,541791,231.930073199403,232.398562015303,225.970895461156,227.376361908856,578232.587003492,0.0,1.0
2019-09-26,248.04,249.64,246.47,249.56,621176,232.407931791621,233.907096002501,230.936876909695,233.832137791957,662957.128236683,0.0,1.0
2019-09-27,243.71,248.05,241.32,247.07,571819,228.350818645928,232.417301567939,226.111442105926,231.499063488775,610280.310429205,0.0,1.0
2019-09-30,248.42,249.41,244.82,244.98,512091,232.763983291705,233.691591147187,229.390863817226,229.540780238314,546534.925296295,0.0,1.0
2019-10-01,245.39,250.17,244.68,249.17,656158,229.924941067352,234.403694147355,229.259686948774,233.466716515555,700292.064325609,0.0,1.0
2019-10-02,240.29,243.52,238.29,243.49,712471,225.146355145173,228.172792895886,223.272399881573,228.144683566932,760392.75199286,0.0,1.0
2019-10-03,244.35,244.88,238.54,240.91,548893,228.95048433028,229.447082475134,223.506644289523,225.727281276889,585812.277018458,0.0,1.0
2019-10-04,246.04,246.36,244.18,244.47,524443,230.533976528021,230.833809370197,228.791198132874,229.062921646096,559717.737330212,0.0,1.0
2019-10-07,247.42,249.43,247.18,247.41,562886,231.827005659905,233.710330699823,231.602131028273,231.817635883587,600746.464906297,0.0,1.0
2019-10-08,242.08,245.6,241.51,244.05,577353,226.823545106094,230.12170637003,226.289467855968,228.66939104074,616186.534667846,0.0,1.0
2019-10-09,246.27,247.95,244.84,245.56,437633,230.749481383335,232.323603804759,229.409603369862,230.084227264758,467068.78067022,0.0,1.0
2019-10-10,251.49,254.24,248.38,249.14,836633,235.64050462133,238.21719310878,232.726504186433,233.438607186601,892906.054110335,0.0,1.0
2019-10-11,260.0,262.46,257.74,258.4,1041100,243.614184267947,245.919149242174,241.496614820079,242.115020057067,1111125.77789098,0.0,1.0
2019-10-14,261.64,262.0,259.09,259.82,731803,245.150827584098,245.488139531546,242.761534623009,243.445528294223,781025.048158638,0.0,1.0
2019-10-15,267.54,269.39,263.01,263.44,1269317,250.678995611717,252.412404230547,246.434486939664,246.837387321338,1354692.95842402,0.0,1.0
2019-10-16,254.47,260.7,253.53,260.26,1731682,238.432697964094,244.270068610206,237.551938990202,243.857798452215,1848157.24647951,0.0,1.0
2019-10-17,253.76,257.17,253.26,256.19,1546221,237.767443845516,240.962537569953,237.298955029616,240.044299490789,1650221.89166879,0.0,1.0
2019-10-18,254.42,255.3,252.33,253.99,1640925,238.385849082504,239.210389398488,236.427565832042,237.98294870083,1751295.8093226,0.0,1.0
2019-10-21,260.43,261.0,257.1,257.78,790374,244.017084649621,244.551161899746,240.896949135727,241.534093925351,843535.611924703,0.0,1.0
2019-10-22,255.29,260.27,255.07,258.81,828422,239.20101962217,243.867168228533,238.994884543174,242.499180886105,884142.771272696,0.0,1.0
2019-10-23,257.66,257.95,253.59,254.85,924662,241.421656609535,241.693380122757,237.60815764811,238.788749464178,986856.002340058,0.0,1.0
2019-10-24,264.97,265.48,260.65,260.8,647707,248.270963097992,248.748821690209,244.223219728616,244.363766373386,691272.638767107,0.0,1.0
2019-10-25,263.99,264.7,261.88,262.45,555802,247.352725018828,248.017979137406,245.37570221573,245.909779465856,593185.985595394,0.0,1.0
2019-10-28,266.51,268.36,265.88,267.39,682869,249.713908650963,251.447317269793,249.123612742929,250.538448966947,728799.681896686,0.0,1.0
2019-10-29,264.6,269.26,264.24,268.88,510496,247.924281374226,252.290597138413,247.586969426778,251.934545638329,544832.643463871,0.0,1.0
2019-10-30,265.65,266.02,261.08,263.16,497284,248.908107887615,249.254789611381,244.62612011029,246.575033584434,530731.986680186,0.0,1.0
2019-10-31,261.97,265.3,261.32,265.3,634995,245.460030202592,248.580165716486,244.850994741922,248.580165716486,677705.612651894,0.0,1.0
2019-11-01,270.6,270.84,266.16,267.21,619244,253.546147165024,253.771021796656,249.385966479833,250.369792993223,660895.179333711,0.0,1.0
2019-11-04,273.18,275.0,272.08,272.6,664631,257.980688955471,259.699426981311,256.941891247546,257.432959254929,703788.711143953,2.152815,1.0
2019-11-05,271.8,273.93,271.0,271.82,406295,256.677470012801,258.688960119965,255.921980770674,256.696357243854,430232.466427586,0.0,1.0
2019-11-06,268.74,270.13,267.81,269.55,909455,253.787723661664,255.10038621986,252.90946741769,254.552656519318,963036.876542658,0.0,1.0
2019-11-07,267.65,270.77,267.2,269.08,564073,252.758369569265,255.704777613562,252.333406870568,254.108806589568,597306.188939582,0.0,1.0
2019-11-08,267.29,268.2,264.69,265.79,746548,252.418399410308,253.277768423228,249.963059373393,251.001857081319,790531.971465513,0.0,1.0
2019-11-11,266.72,267.49,265.13,266.15,454891,251.880113325292,252.607271720839,250.378578456564,251.341827240276,481691.571113872,0.0,1.0
2019-11-12,267.59,269.15,266.61,268.2,341242,252.701707876105,254.174911898254,251.776233554499,253.277768423228,361346.773424931,0.0,1.0
2019-11-13,269.92,270.49,267.31,268.03,426081,254.902070293802,255.440356378817,252.437286641361,253.117226959275,451184.187666429,0.0,1.0
2019-11-14,269.73,270.46,268.15,268.65,547428,254.722641598796,255.412025532238,253.230550345595,253.702731121924,579680.524327202,0.0,1.0
2019-11-15,274.97,275.52,273.58,274.31,670740,259.671096134731,260.190494988694,258.358433576535,259.047817509976,710257.631847891,0.0,1.0
2019-11-18,273.47,276.23,271.81,273.07,440469,258.254553805742,260.860991691082,256.686913628328,257.876809184678,466419.877810193,0.0,1.0
2019-11-19,271.55,273.24,270.4,272.95,470172,256.441379624636,258.037350648631,255.355363839078,257.763485798359,497872.873663695,0.0,1.0
2019-11-20,268.87,272.0,267.0,271.3,415565,253.910490663509,256.866342323333,252.144534560036,256.205289236471,440048.62208735,0.0,1.0
2019-11-21,267.03,269.51,266.59,269.45,655887,252.172865406616,254.514882057211,251.757346323446,254.458220364052,694529.545546438,0.0,1.0
2019-11-22,266.22,270.23,264.81,269.87,619728,251.407932548962,255.194822375126,250.076382759713,254.854852216169,656240.18497455,0.0,1.0
2019-11-25,271.15,271.75,268.13,268.36,412273,256.063635003573,256.630251935168,253.211663114541,253.428866271653,436562.669074194,0.0,1.0
2019-11-26,271.47,273.84,271.21,273.72,454831,256.365830700424,258.603967580226,256.120296696732,258.490644193907,481628.036125782,0.0,1.0
2019-11-27,271.48,271.65,270.08,271.2,383301,256.37527431595,256.535815779902,255.053168142227,256.110853081206,405883.741158912,0.0,1.0
2019-11-29,270.62,273.43,270.43,273.43,267557,255.563123380663,258.216779343636,255.383694685658,258.216779343636,283320.513469192,0.0,1.0
2019-12-02,265.59,270.21,263.92,270.11,777790,250.812984770787,255.175935144073,249.235900977846,255.081498988807,823614.6397635,0.0,1.0
2019-12-03,264.84,265.0,261.11,263.14,934456,250.104713606292,250.255811454718,246.582245014873,248.499298966771,989510.847162914,0.0,1.0
2019-12-04,269.76,270.41,268.14,268.96,447229,254.750972445376,255.364807454605,253.221106730068,253.995483203249,473578.153134896,0.0,1.0
2019-12-05,273.84,275.18,271.4,272.81,639258,258.603967580226,259.86941206079,256.299725391737,257.631275180987,676920.823597547,0.0,1.0
2019-12-06,280.09,281.97,278.6,280.8,724697,264.506227284347,266.281627003346,263.099128570884,265.176723986735,767393.587719936,0.0,1.0
2019-12-09,277.52,282.5,277.43,282.12,431136,262.079218094012,266.782138626256,261.994225554273,266.423281236245,456537.010412936,0.0,1.0
2019-12-10,279.11,280.28,277.23,277.89,380014,263.580752962741,264.685655979352,261.805353243741,262.428631868496,402403.082728097,0.0,1.0
2019-12-11,284.04,284.36,278.44,278.44,465664,268.236455417351,268.538651114202,262.948030722459,262.948030722459,493099.278225268,0.0,1.0
2019-12-12,287.24,287.28,281.3,281.7,856794,271.258412385861,271.296186847967,265.648904763065,266.026649384128,907273.276413336,0.0,1.0
2019-12-13,289.89,291.83,287.11,288.53,722969,273.760970500408,275.593031912567,271.135645384015,272.476638788791,765563.780062972,0.0,1.0
2019-12-16,292.97,293.95,291.23,291.23,552899,276.669604082599,277.595078404205,275.026414980972,275.026414980972,585473.856324457,0.0,1.0
2019-12-17,294.84,297.09,293.06,296.98,401128,278.435560186072,280.560373679555,276.754596622338,280.456493908763,424761.045036646,0.0,1.0
2019-12-18,292.16,295.66,291.91,294.83,478551,275.904671224945,279.209936659252,275.66858083678,278.426116570545,506745.534750335,0.0,1.0
2019-12-19,291.82,291.83,289.14,290.65,410055,275.583588297041,275.593031912567,273.052699335914,274.478685280429,434213.992347834,0.0,1.0
2019-12-20,293.59,294.36,292.31,292.75,824659,277.255108245248,277.982266640795,276.046325457844,276.461844541014,873244.995709289,0.0,1.0
2019-12-23,296.14,297.42,295.45,295.5,424873,279.663230204529,280.872012991933,279.011620733194,279.058838810827,449905.016572902,0.0,1.0
2019-12-24,294.93,295.19,291.3,293.99,219543,278.520552725811,278.766086729502,275.092520289658,277.632852866311,232477.698167369,0.0,1.0
2019-12-26,296.34,296.55,294.23,295.04,191258,279.852102515061,280.050418441119,277.85949963895,278.624432496604,202526.245865706,0.0,1.0
2019-12-27,296.67,298.5,296.15,297.45,316999,280.163741827438,281.891923468805,279.672673820055,280.900343838512,335675.461487536,0.0,1.0
2019-12-30,294.89,296.7,293.65,296.42,338891,278.482778263705,280.192072674018,277.311769938407,279.927651439273,358857.260808306,0.0,1.0
2019-12-31,295.94,296.49,293.36,294.98,298862,279.474357893997,279.99375674796,277.037905088136,278.567770803444,316469.893504673,0.0,1.0
2020-01-02,302.83,303.32,300.61,301.27,573580,285.98100899182,286.443746152623,283.884526344916,284.507804969671,607373.307802296,0.0,1.0
2020-01-03,297.95,300.75,297.66,298.04,410750,281.372524614842,284.016736962288,281.098659764571,281.457517154581,434949.9392932,0.0,1.0
2020-01-06,295.58,295.72,292.43,293.17,617579,279.13438773504,279.266598352412,276.159648844163,276.858476393131,653964.573484491,0.0,1.0
2020-01-07,298.79,301.22,297.41,298.67,478006,282.165788319076,284.460586892038,280.862569376406,282.052464932757,506168.425275192,0.0,1.0
2020-01-08,301.89,303.19,299.94,300.66,536875,285.09330913232,286.320979150777,283.251804104634,283.931744422549,568505.778838799,0.0,1.0
2020-01-09,301.38,303.91,300.27,303.28,579680,284.611684740464,287.000919468692,283.563443417012,286.405971690516,613832.69825802,0.0,1.0
2020-01-10,296.18,300.51,295.56,300.05,447694,279.701004666635,283.79009018965,279.115500503986,283.355683875427,474070.549292587,0.0,1.0
2020-01-13,301.45,301.62,297.5,298.68,401248,284.67779004915,284.838331513102,280.947561916145,282.061908548283,424888.115012825,0.0,1.0
2020-01-14,302.55,305.9,298.47,299.15,609646,285.716587757075,288.880198958484,281.863592622225,282.505758478033,645564.189142647,0.0,1.0
2020-01-15,300.08,302.95,299.75,301.6,505340,283.384014722006,286.094332378139,283.072375409629,284.819444282049,535112.848015645,0.0,1.0
2020-01-16,301.08,302.94,299.55,302.55,547912,284.328376274666,286.084888762612,282.883503099097,285.716587757075,580193.039897786,0.0,1.0
2020-01-17,300.04,301.05,299.27,300.9,743936,283.3462402599,284.300045428086,282.619081864352,284.158391195187,787766.081650703,0.0,1.0
2020-01-21,298.4,301.25,297.47,298.11,560993,281.797487313539,284.488917738618,280.919231069566,281.523622463268,594044.726217675,0.0,1.0
2020-01-22,296.25,301.66,296.01,300.56,1108613,279.767109975321,284.876105975208,279.540463202683,283.837308267283,1173928.56250676,0.0,1.0
2020-01-23,294.32,297.1,291.56,296.93,712991,277.944492178689,280.569817295082,275.338054293349,280.40927583113,754997.911543756,0.0,1.0
2020-01-24,295.83,299.33,294.49,296.89,977783,279.370478123204,282.675743557512,278.105033642641,280.371501369023,1035390.52097851,0.0,1.0
2020-01-27,284.28,288.62,283.77,287.16,889254,268.463102189989,272.561631328531,267.981477798133,271.182863461648,941645.704969533,0.0,1.0
2020-01-28,290.18,290.26,285.16,286.23,1636148,274.034835350679,274.110384274892,269.29414035633,270.304607217675,1732544.06153303,0.0,1.0
2020-01-29,296.14,298.29,293.71,296.07,967502,279.663230204529,281.693607542746,277.368431631567,279.597124895843,1024503.80076944,0.0,1.0
2020-01-30,294.38,294.7,290.54,290.79,794190,278.001153871848,278.303349568699,274.374805509637,274.610895897801,840980.869841186,0.0,1.0
2020-01-31,280.66,288.25,280.17,288.0,1272806,265.044513369363,272.212217554047,264.58177620856,271.976127165882,1347795.23416195,0.0,1.0
2020-02-03,288.16,288.85,283.32,283.63,830843,272.127225014307,272.778834485642,267.556515099436,267.849267180761,879793.33514834,0.0,1.0
2020-02-04,299.23,299.26,294.23,294.91,795433,282.581307402246,282.609638248826,277.85949963895,278.501665494758,842297.103011097,0.0,1.0
2020-02-05,306.32,307.35,303.05,307.35,1042369,289.276830810601,290.24952320984,286.188768533405,290.24952320984,1103781.69999054,0.0,1.0
2020-02-06,309.55,309.61,306.62,307.53,698031,292.32711862569,292.38378031885,289.560139276398,290.419508289318,739156.521180211,0.0,1.0
2020-02-07,304.97,305.63,303.2,304.67,1775905,288.001942714511,288.625221339266,286.330422766304,287.718634248713,1880535.05037246,0.0,1.0
2020-02-10,309.68,309.7,304.0,304.04,373030,292.449885627536,292.468772858589,287.085912008431,287.123686470537,395007.610114528,0.0,1.0
2020-02-11,316.01,316.27,313.01,313.04,789870,298.427694255869,298.673228259561,295.594609597891,295.622940444471,836406.350698771,0.0,1.0
2020-02-12,317.44,317.71,315.25,315.63,656051,299.778131276172,300.03310889539,297.709979475848,298.068836865859,694703.207847214,0.0,1.0
2020-02-13,317.25,318.37,314.02,314.95,742245,299.598702581167,300.656387520145,296.548414766077,297.42667101005,785975.453903058,0.0,1.0
2020-02-14,316.3,319.22,314.51,317.37,661436,298.701559106141,301.459094839906,297.01115192688,299.712025967486,700405.473028208,0.0,1.0
2020-02-18,309.18,310.21,306.89,307.4,757296,291.977704851206,292.950397250445,289.815116895616,290.296741287473,801913.205665206,0.0,1.0
2020-02-19,317.39,317.63,311.0,311.15,1093927,299.730913198539,299.957559971177,293.696442877046,293.838097109945,1158377.31525549,0.0,1.0
2020-02-20,313.47,316.58,310.44,315.85,1118367,296.029015912115,298.965980340885,293.167600407557,298.276596407444,1184257.23373711,0.0,1.0
2020-02-21,306.0,310.83,304.73,310.2,1134696,288.97463511375,293.535901413094,287.775295941872,292.940953634919,1201548.28074555,0.0,1.0
2020-02-24,290.4,295.23,288.27,289.05,1347506,274.242594892264,278.803861191609,272.2311047851,272.967706796174,1426896.29433286,0.0,1.0
2020-02-25,284.59,295.93,284.44,295.55,1166764,268.755854271314,279.46491427847,268.614200038415,279.10605688846,1235505.61404623,0.0,1.0
2020-02-26,286.32,292.31,285.59,289.45,861106,270.389599757414,276.046325457844,269.700215823973,273.345451417238,911839.324224007,0.0,1.0
2020-02-27,277.23,286.85,275.87,278.86,1374017,261.805353243741,270.890111380324,260.521021532125,263.344662574576,1454969.22882002,0.0,1.0
2020-02-28,276.71,277.46,265.98,267.81,1649995,261.314285236358,262.022556400853,251.181285776324,252.90946741769,1747206.87786752,0.0,1.0
2020-03-02,287.49,287.49,275.47,279.62,1081349,271.494502774026,271.494502774026,260.143276911061,264.062377354597,1145058.26391908,0.0,1.0
2020-03-03,284.3,296.85,282.22,292.93,1916511,268.481989421042,280.333726906917,266.517717391511,276.631829620492,2029425.05929337,0.0,1.0
2020-03-04,301.61,301.99,289.98,292.39,1289473,284.828887897575,285.187745287586,273.845963040147,276.121874382056,1365444.19493663,0.0,1.0
2020-03-05,288.25,295.94,286.04,291.04,1454047,272.212217554047,279.474357893997,270.12517852267,274.846986285966,1539714.31376618,0.0,1.0
2020-03-06,288.11,288.24,281.29,284.46,1148547,272.080006936675,272.20277393852,265.639461147538,268.633087269468,1216215.33274592,0.0,1.0
2020-03-09,263.91,276.37,263.86,265.45,1759687,249.226457362319,260.993202308454,249.179239284686,250.680774153414,1863361.54309199,0.0,1.0
2020-03-10,279.76,280.35,265.0,277.99,1699187,264.194587971969,264.751761288038,250.255811454718,262.523068023762,1799297.09676883,0.0,1.0
2020-03-11,264.14,274.33,260.56,272.51,1195576,249.443660519431,259.066704741029,246.06284616091,257.347966715189,1266015.11532661,0.0,1.0
2020-03-12,240.75,254.86,237.55,245.42,2779799,227.355043802729,240.679985310752,224.33308683422,231.765212253648,2943574.93925088,0.0,1.0
2020-03-13,256.95,257.86,233.84,257.06,2637240,242.65370095581,243.51306996873,220.829505473854,242.757580726603,2792616.86646768,0.0,1.0
2020-03-16,229.36,248.21,209.62,220.65,1496857,216.59876571794,234.399980985568,197.957068668445,208.373376594277,1585046.52776774,0.0,1.0
2020-03-17,238.34,239.98,225.02,231.55,1642526,225.079132460821,226.627885407182,212.500236579398,218.666917518264,1739297.83076689,0.0,1.0
2020-03-18,196.99,226.29,191.25,213.36,3128694,186.029782258358,213.699575751276,180.609146946093,201.488980875391,3313025.60040657,0.0,1.0
2020-03-19,214.03,219.24,200.59,205.81,1634600,202.121703115673,207.041826805028,189.429483847931,194.359051152813,1730904.85884032,0.0,1.0
2020-03-20,216.1,237.32,215.59,225.15,2317061,204.076531529677,224.115883677108,203.594907137821,212.623003581244,2453574.05061143,0.0,1.0
2020-03-23,233.15,235.3,222.67,225.33,1731488,220.177896002519,222.208273340736,210.280986930649,212.792988660723,1833501.15760658,0.0,1.0
2020-03-24,260.21,260.53,250.8,254.33,1427683,245.73231961748,246.034515314331,236.845877406956,240.179473687843,1511797.03999984,0.0,1.0
2020-03-25,262.07,272.34,251.95,260.67,1211314,247.488832105426,257.187425251237,237.931893192514,246.166725931703,1282680.34270238,0.0,1.0
2020-03-26,275.9,277.14,261.61,262.89,1018606,260.549352378704,261.720360704002,247.054425791203,248.263208578607,1078618.66795786,0.0,1.0
2020-03-27,252.62,263.71,251.81,262.21,1518409,238.564615432796,249.037585051787,237.799682575141,247.621042722798,1607868.29548934,0.0,1.0
2020-03-30,268.03,270.13,260.69,263.57,1142444,253.117226959275,255.10038621986,246.185613162756,248.905374434415,1209752.76554079,0.0,1.0
2020-03-31,261.64,268.59,259.0,268.12,882245,247.082756637782,253.646069428765,244.589642138762,253.202219499015,934223.75944426,0.0,1.0
2020-04-01,249.01,257.68,247.38,253.13,715760,235.155470227695,243.343084889252,233.616160896861,239.046239824652,757930.051244069,0.0,1.0
2020-04-02,247.28,251.96,242.25,243.87,788593,233.521724741595,237.94133680804,228.771586131718,230.301451847027,835054.11436894,0.0,1.0
2020-04-03,244.61,248.0,242.48,246.06,571690,231.000279395994,234.201665059509,228.98878928883,232.36960364735,605371.955677492,0.0,1.0
2020-04-06,271.13,272.78,259.42,260.0,807554,256.044747772519,257.602944334407,244.986273990879,245.534003691421,855132.229521561,0.0,1.0
2020-04-07,272.59,281.28,271.0,280.46,768203,257.423515639402,265.630017532011,255.921980770674,264.855641058831,813462.807583333,0.0,1.0
2020-04-08,278.58,281.34,274.41,278.03,891687,263.080241339831,265.686679225171,259.142253665242,262.560842485869,944222.048736545,0.0,1.0
2020-04-09,276.81,285.13,275.12,282.22,728870,261.408721391624,269.26580950975,259.81275036763,266.517717391511,771812.446141534,0.0,1.0
2020-04-13,274.1,276.15,272.01,274.85,789364,258.849501583918,260.785442766869,256.87578593886,259.557772748412,835870.538965884,0.0,1.0
2020-04-14,288.93,294.76,285.05,286.99,1700721,272.854383409855,278.360011261859,269.190260585537,271.022321997696,1800921.47463097,0.0,1.0
2020-04-15,282.49,284.54,275.05,276.92,1487648,266.772695010729,268.708636193681,259.746645058944,261.512601162417,1575294.96601254,0.0,1.0
2020-04-16,292.4,292.55,286.17,289.83,1212108,276.131317997583,276.272972230482,270.247945524515,273.704308807248,1283521.12237809,0.0,1.0
2020-04-17,295.65,301.43,293.61,301.25,899103,279.200493043726,284.658902818097,277.273995476301,284.488917738618,952074.973264354,0.0,1.0
2020-04-20,291.58,298.01,291.44,291.65,510071,275.356941524402,281.429186308002,275.22473090703,275.423046833088,540122.581826469,0.0,1.0
2020-04-21,281.09,287.55,278.57,286.07,663945,265.450588837006,271.551164467185,263.070797724305,270.153509369249,703062.294446802,0.0,1.0
2020-04-22,294.97,295.47,288.23,290.0,596091,278.558327187917,279.030507964247,272.193330322994,273.864850271201,631210.576416855,0.0,1.0
2020-04-23,289.4,297.16,288.31,290.94,730518,273.298233339605,280.626478988241,272.268879247206,274.7525501307,773557.540481046,0.0,1.0
2020-04-24,291.84,292.46,285.97,289.89,464217,276.772606541509,277.360596591042,271.205668491897,274.923282998623,489488.793608922,1.239071,1.0
2020-04-27,290.9,294.76,290.28,293.79,689052,275.881137756733,279.5418500006,275.2931477072,278.621930084395,726563.72389166,0.0,1.0
2020-04-28,291.42,297.59,291.09,297.59,532014,276.374290701503,282.225740065404,276.061328255783,282.225740065404,560976.636019484,0.0,1.0
2020-04-29,303.71,304.76,295.35,296.3,968053,288.029770876925,289.02556047694,280.101388918704,281.002341413957,1020753.43022659,0.0,1.0
2020-04-30,288.43,301.53,287.06,301.36,846377,273.538661269077,285.962321993082,272.239392933818,285.801098914985,892453.435932631,0.0,1.0
2020-05-01,279.06,283.86,278.2,283.86,862796,264.652424552746,269.20460558139,263.836825451781,269.20460558139,909766.27993073,0.0,1.0
2020-05-04,283.18,283.23,275.96,279.6,1036890,268.559713268998,268.60713182138,261.712474305081,265.164544918469,1093337.88983418,0.0,1.0
2020-05-05,288.35,293.0,284.33,284.33,821558,273.462791585266,277.872716956764,269.650339973777,269.650339973777,866283.299189299,0.0,1.0
2020-05-06,291.9,295.78,290.79,293.89,552396,276.829508804367,280.509188469187,275.776816941493,278.716767189159,582468.22420203,0.0,1.0
2020-05-07,299.59,300.12,294.55,297.94,572565,284.122482160672,284.625118815918,279.342692080597,282.557669932076,603735.216747109,0.0,1.0
2020-05-08,304.4,304.51,299.44,300.22,680613,288.684146899792,288.788467715032,283.980226503527,284.719955920682,717665.308001536,0.0,1.0
2020-05-11,304.39,305.8,298.35,298.6,513752,288.674663189316,290.01186636648,282.946502061606,283.183594823515,541720.459815497,0.0,1.0
2020-05-12,296.63,305.9,296.24,305.38,481727,281.315303859676,290.106703471243,280.945439151099,289.613550526473,507952.031224287,0.0,1.0
2020-05-13,294.23,301.47,290.75,298.49,1142696,279.039213345354,285.905419730224,275.738882099588,283.079274008275,1204903.92747732,0.0,1.0
2020-05-14,302.55,303.76,283.31,286.17,1296832,286.929660461669,288.077189429306,268.683001505191,271.395342701424,1367431.03159394,0.0,1.0
2020-05-15,292.54,296.22,290.1,292.75,957224,277.436466274853,280.926471730146,275.122440918626,277.635624194856,1009334.90366252,0.0,1.0
2020-05-18,304.89,306.56,297.66,297.69,996978,289.148848713133,290.732628362682,282.292126038739,282.320577170168,1051253.09601896,0.0,1.0
2020-05-19,306.25,311.99,303.73,303.82,687447,290.438633337915,295.882283151334,288.048738297877,288.134091692164,724871.348313553,0.0,1.0
2020-05-20,325.64,326.26,317.55,318.24,1085140,308.827547951538,309.415538001071,301.155226176179,301.809602199047,1144214.60113866,0.0,1.0
2020-05-21,318.99,324.46,317.3,322.6,639183,302.520880484772,307.70847011533,300.918133414271,305.944499966731,673979.874854501,0.0,1.0
2020-05-22,319.36,319.5,314.32,315.97,365449,302.871777772397,303.004549719066,298.091987692321,299.656799920918,385343.901958754,0.0,1.0
2020-05-26,319.86,325.38,319.38,322.46,540407,303.345963296214,308.580971479154,302.890745193349,305.811728020062,569826.547687432,0.0,1.0
2020-05-27,318.53,319.6,311.11,318.99,808165,302.084629802861,303.099386823829,295.047716629416,302.520880484772,852161.18945871,0.0,1.0
2020-05-28,319.97,329.08,319.41,321.26,798002,303.450284111454,312.089944355399,302.919196324779,304.673682762901,841444.919676587,0.0,1.0
2020-05-29,329.51,329.98,324.24,325.45,649625,312.497743905882,312.94347829827,307.499828484851,308.647357452488,684990.333288518,0.0,1.0
2020-06-01,326.73,327.16,323.5,323.88,526305,309.861272393459,310.269071943942,306.798033909602,307.158414907703,554956.840271563,0.0,1.0
2020-06-02,334.73,335.02,328.77,331.69,717348,317.448240774532,317.723268378345,311.795949330633,314.565192789724,756400.147167752,0.0,1.0
2020-06-03,346.3,347.46,338.85,340.51,693894,328.420893795657,329.521004210912,321.355529490784,322.929825429856,731669.320495521,0.0,1.0
2020-06-04,353.11,353.39,347.0,347.85,884685,334.879300630045,335.144844523382,329.084753529001,329.89086891949,932846.908609354,0.0,1.0
2020-06-05,357.22,364.16,356.16,359.0,899242,338.77710563582,345.3588007064,337.771832325328,340.465206100609,948196.386048927,0.0,1.0
2020-06-08,349.25,351.57,343.11,350.97,1001689,331.218588386177,333.418809216688,325.395590153705,332.849786588108,1056220.56103359,0.0,1.0
2020-06-09,349.33,353.14,345.18,346.62,737187,331.294458069988,334.907751761474,327.358718222307,328.7243725309,777319.174640697,0.0,1.0
2020-06-10,347.92,353.42,347.71,351.01,997947,329.957254892824,335.173295654811,329.758096972821,332.887721430013,1052274.8480035,0.0,1.0
2020-06-11,332.89,344.82,332.8,341.6,919350,315.703238046885,327.017304645159,315.617884652598,323.963549871777,969399.057777639,0.0,1.0
2020-06-12,343.07,347.27,337.25,346.26,845129,325.357655311799,329.340813711862,319.838135814569,328.382958953752,891137.495296197,0.0,1.0
2020-06-15,350.01,350.01,336.63,337.51,598297,331.939350382379,331.939350382379,319.250145765036,320.084712286954,630868.05685668,0.0,1.0
2020-06-16,352.05,355.0,347.04,351.25,864185,333.874027319553,336.671721910073,329.122688370906,333.115330481445,911230.896552529,0.0,1.0
2020-06-17,362.41,365.75,360.41,361.38,710382,343.699151373041,346.866710672138,341.802409277773,342.722329193978,749054.920826883,0.0,1.0
2020-06-18,358.88,361.8,356.52,359.58,494677,340.351401574893,343.120645033984,338.113245902477,341.015261308237,521607.024206525,0.0,1.0
2020-06-19,360.67,368.14,359.59,364.73,787088,342.048985750158,349.133317475984,341.024745018713,345.899372203552,829936.765745457,0.0,1.0
2020-06-22,364.29,364.93,359.82,362.38,554909,345.482088942593,346.089046413079,341.242870359669,343.670700241612,585118.030948313,0.0,1.0
2020-06-23,366.64,371.8,366.55,370.61,604161,347.710760904533,352.604355510324,347.625407510246,351.47579396364,637051.290744543,0.0,1.0
2020-06-24,361.58,367.56,359.53,365.59,613503,342.912003403505,348.583262268356,340.967842755855,346.714971304517,646901.86560478,0.0,1.0
2020-06-25,366.55,366.93,358.58,362.47,465134,347.625407510246,347.985788508347,340.066890260603,343.756053635899,490455.71473361,0.0,1.0
2020-06-26,361.76,368.2,361.0,367.43,493110,343.082710192079,349.190219738842,342.361948195877,348.459974032164,519954.717333694,0.0,1.0
2020-06-29,364.81,365.1,358.11,362.93,612793,345.975241887362,346.250269491176,339.621155868215,344.192304317811,646153.213479887,0.0,1.0
2020-06-30,368.03,368.91,362.19,362.22,678628,349.028996660744,349.863563182662,343.490509742561,343.51896087399,715572.245370668,0.0,1.0
2020-07-01,367.59,370.19,365.27,368.03,516687,348.611713399785,351.077478123633,346.411492569274,349.028996660744,544815.240078267,0.0,1.0
2020-07-02,373.22,375.88,372.41,373.56,449374,353.951042397964,356.473709384671,353.182861849381,354.27348855416,473837.746440169,0.0,1.0
2020-07-06,385.46,389.49,383.5,386.28,753225,365.559104021005,369.38103934297,363.700296767642,366.336768280065,794230.277146421,0.0,1.0
2020-07-07,382.02,388.61,381.87,385.4,411038,362.296707617144,368.546472821052,362.154451959999,365.502201758147,433414.749454294,0.0,1.0
2020-07-08,391.93,392.15,386.89,388.83,599379,371.695064699197,371.903706329676,366.915274619121,368.755114451531,632008.960517434,0.0,1.0
2020-07-09,394.72,395.68,386.1,395.45,644229,374.341019922096,375.251456127824,366.16606149149,375.033330786868,679300.577139316,0.0,1.0
2020-07-10,395.85,399.19,391.95,399.08,667219,375.412679205922,378.58023850502,371.714032120149,378.47591768978,703542.143831336,0.0,1.0
2020-07-13,388.62,402.87,387.87,397.86,1083664,368.555956531528,382.070243960313,367.844678245803,377.318905011666,1142658.24827057,0.0,1.0
2020-07-14,396.83,397.55,385.41,386.63,880099,376.342082832603,377.0249099869,365.511685468623,366.668698146737,928011.248546303,0.0,1.0
2020-07-15,375.43,387.69,372.51,387.17,1640262,356.046942413236,367.673971457229,353.277698954144,367.180818512459,1729557.22772444,0.0,1.0
2020-07-16,385.22,393.86,372.82,374.1,2240921,365.331494969573,373.52542082113,353.571693978911,354.785608919882,2362915.87094591,0.0,1.0
2020-07-17,383.59,387.05,380.11,385.43,1048656,363.785650161929,367.067013986743,360.485318916163,365.530652889576,1105744.42631519,0.0,1.0
2020-07-20,391.48,392.47,382.08,383.91,969041,371.268297727761,372.207185064919,362.353609880002,364.089128897172,1021795.21656377,0.0,1.0
2020-07-21,383.82,392.29,383.16,392.14,823228,364.003775502885,372.036478276345,363.377850611447,371.8942226192,868044.21334222,0.0,1.0
2020-07-22,392.6,394.55,389.75,392.62,710393,372.330473301112,374.179796843998,369.627615815355,372.349440722064,749066.51966262,0.0,1.0
2020-07-23,384.23,394.21,381.89,390.05,990813,364.392607632415,373.857350687802,362.173419380951,369.912127129645,1044752.47580773,0.0,1.0
2020-07-24,367.68,375.16,366.77,371.01,1628850,348.697066794072,355.790882230374,347.834049140725,351.855142382693,1717523.96286627,0.0,1.0
2020-07-27,381.78,383.79,376.26,377.99,1080323,362.069098565712,363.975324371456,356.834090382772,358.474772295179,1139135.36552511,0.0,1.0
2020-07-28,376.36,381.74,376.19,381.11,502037,356.928927487535,362.031163723806,356.767704409437,361.433689963797,529367.699754732,0.0,1.0
2020-07-29,364.62,366.16,361.69,365.0,1446738,345.795051388312,347.255542801668,343.016324218744,346.155432386413,1525497.85614957,0.0,1.0
2020-07-30,362.73,362.82,354.86,355.85,1010681,344.002630108284,344.087983502571,336.538949963404,337.477837300562,1065702.08202944,0.0,1.0
2020-07-31,353.72,362.16,350.7435,361.95,955150,335.457806969101,343.462058611132,332.634980545819,343.262900691129,1007147.99590614,0.0,1.0
2020-08-03,366.61,367.15,359.82,361.02,862525,347.682309773104,348.194430138826,341.242870359669,342.38091561683,909480.526795733,0.0,1.0
2020-08-04,370.33,371.87,368.2,368.43,833393,351.210250070302,352.670741483659,349.190219738842,349.408345079798,878762.592003568,0.0,1.0
2020-08-05,368.51,373.21,366.71,371.01,591410,349.484214763608,353.941558687488,347.777146877867,351.855142382693,623606.131245199,0.0,1.0
2020-08-06,369.23,369.56,364.175,368.05,402208,350.167041917905,350.480004363624,345.373026272115,349.047964081697,424104.047675671,0.0,1.0
2020-08-07,366.07,371.17,362.3284,370.74,572522,347.170189407381,352.006881750315,343.621764295554,351.599082199832,603689.87584377,0.0,1.0
2020-08-10,365.41,366.78,359.54,364.76,548039,346.544264515943,347.843532851201,340.977326466331,345.927823334981,577874.030810246,0.0,1.0
2020-08-11,361.31,369.37,360.66,366.04,626975,342.655943220643,350.299813864574,342.039502039681,347.141738275952,661107.276064759,0.0,1.0
2020-08-12,374.81,376.03,365.64,366.59,565452,355.458952363703,356.615965041816,346.762389856899,347.663342352151,596234.987783196,0.0,1.0
2020-08-13,374.76,378.14,373.0,376.58,470694,355.411533811321,358.617027952324,353.742400767485,357.137569118015,496318.398979266,0.0,1.0
2020-08-14,371.1,374.145,369.665,371.08,543901,351.94049577698,354.828285617026,350.579583323626,351.921528356028,573510.759693606,0.0,1.0
2020-08-17,378.51,380.5,376.25,376.66,428165,358.967925239948,360.85518362474,356.824606672295,357.213438801825,451474.136698062,0.0,1.0
2020-08-18,377.22,383.98,376.985,383.61,466784,357.744526588501,364.155514870506,357.521659392307,363.804617582882,492195.540094281,0.0,1.0
2020-08-19,374.94,380.43,373.96,380.39,354439,355.582240599895,360.788797651406,354.652836973214,360.7508628095,373734.52182482,0.0,1.0
2020-08-20,372.17,373.38,368.38,369.54,498299,352.955252797949,354.102781765586,349.360926527416,350.461036942671,525426.204483102,0.0,1.0
2020-08-21,372.12,372.13,365.54,366.15,605460,352.907834245567,352.917317956043,346.667552752135,347.246059091192,638421.007801218,0.0,1.0
2020-08-24,377.99,380.8,374.53,380.25,590814,358.474772295179,361.13969493903,355.193408470365,360.618090862832,622977.685236132,0.0,1.0
2020-08-25,380.83,380.83,376.27,379.3,378636,361.168146070459,361.168146070459,356.843574093248,359.717138367579,399248.797129161,0.0,1.0
2020-08-26,385.92,386.665,380.08,380.09,417767,365.995354702916,366.701891133404,360.456867784734,360.46635149521,440510.073606996,0.0,1.0
2020-08-27,376.22,386.8,373.24,386.72,636264,356.796155540866,366.829921224834,353.970009818917,366.754051541024,670901.965625532,0.0,1.0
2020-08-28,379.47,379.89,374.8,376.12,490244,359.878361445677,360.276677285683,355.449468653226,356.701318436103,516932.693404189,0.0,1.0
2020-08-31,374.18,378.44,373.31,375.92,533313,354.861478603693,358.901539266614,354.036395792252,356.511644226576,562346.353076159,0.0,1.0
2020-09-01,386.9,386.9,382.33,384.11,635052,366.924758329598,366.924758329598,362.59070264191,364.278803106699,669623.984815146,0.0,1.0
2020-09-02,398.49,401.15,390.49,395.6552,904307,377.916378771676,380.439045758382,370.329410390604,375.227936525843,953537.12268638,0.0,1.0
2020-09-03,376.16,389.31,370.08,389.1,1259673,356.739253278008,369.210332554396,350.973157308394,369.011174634393,1328249.11003202,0.0,1.0
2020-09-04,367.42,371.0,352.855,365.5,1206478,348.450490321687,351.845658672217,334.637466012898,346.62961791023,1272158.19484359,0.0,1.0
2020-09-08,347.35,353.39,343.25,345.37,1541235,329.416683395673,335.144844523382,325.528362100373,327.538908721357,1625139.23621463,0.0,1.0
2020-09-09,359.37,361.54,353.51,357.97,847269,340.816103388233,342.874068561599,335.258649049098,339.488383921546,893393.996067008,0.0,1.0
2020-09-10,357.0,366.81,355.03,364.265,678610,338.568464005341,347.87198398263,336.700173041502,345.458379666402,715553.265457642,0.0,1.0
2020-09-11,359.23,367.15,357.59,363.995,678668,340.683331441565,348.194430138826,339.128002923445,345.202319483541,715614.422955169,0.0,1.0
2020-09-14,367.94,369.98,365.36,369.77,576035,348.943643266457,350.87832020363,346.496845963561,350.679162283627,607394.12220258,0.0,1.0
2020-09-15,370.25,374.76,369.1,374.55,717251,351.134380386491,355.411533811321,350.043753681712,355.212375891318,756297.866525339,0.0,1.0
2020-09-16,362.38,372.98,362.36,372.0,973894,343.670700241612,353.723433346532,343.651732820659,352.794029719851,1026912.41200337,0.0,1.0
2020-09-17,366.74,367.63,355.14,355.51,901010,347.805598009296,348.64964824169,336.804493856742,337.155391144366,950060.635283876,0.0,1.0
2020-09-18,366.34,370.91,359.93,370.29,912176,347.426249590242,351.76030527793,341.347191174909,351.172315228397,961834.507997365,0.0,1.0
2020-09-21,362.62,363.0,352.57,355.3091,658229,343.898309293044,344.258690291145,334.367180264322,336.964863400896,694062.731714709,0.0,1.0
2020-09-22,364.64,365.1,358.73,363.9875,971263,345.814018809265,346.250269491176,340.209145917748,345.195206700684,1024138.18138281,0.0,1.0
2020-09-23,357.56,366.575,356.925,365.21,709928,339.099551792016,347.649116786436,338.497336176768,346.354590306416,748576.205242795,0.0,1.0
2020-09-24,360.16,363.59,353.6801,354.65,768490,341.565316515864,344.818229209249,335.419966964301,336.339792043401,810326.297831662,0.0,1.0
2020-09-25,360.48,361.1076,351.09,352.82,724209,341.868795251107,342.463992920602,332.963591113824,334.604273026231,763634.657349308,0.0,1.0
2020-09-28,371.06,371.49,364.35,365.9,822036,351.902560935075,352.310360485558,345.538991205451,347.008966329284,866787.321324087,0.0,1.0
2020-09-29,374.0,375.88,369.57,370.07,608788,354.690771815119,356.473709384671,350.4894880741,350.963673597917,641930.182831711,0.0,1.0
2020-09-30,369.27,373.2499,367.5,368.78,867970,350.20497675981,353.979398692289,348.526360005498,349.740274946469,915221.95048595,0.0,1.0
2020-10-01,382.01,382.65,374.42,375.53,891622,362.287223906667,362.894181377153,355.089087655125,356.141779517999,940161.556201463,0.0,1.0
2020-10-02,370.0,375.72,370.0,372.4,711586,350.897287624583,356.32197001705,350.897287624583,353.173378138905,750324.466120367,0.0,1.0
2020-10-05,382.11,382.4,374.91,375.15,650064,362.382061011431,362.657088615245,355.553789468466,355.781398519898,685453.232278417,0.0,1.0
2020-10-06,370.11,377.38,368.56,374.2,686794,351.001608439823,357.896265956122,349.53163331599,354.880446024646,724182.799246572,0.0,1.0
2020-10-07,375.8,376.53,371.63,374.43,550990,356.39783970086,357.090150565633,352.443132432226,355.098571365602,580985.682106817,0.0,1.0
2020-10-08,380.89,380.95,376.44,376.77,686942,361.225048333317,361.281950596175,357.004797171346,357.317759617065,724338.856309227,0.0,1.0
2020-10-09,388.99,389.975,385.77,385.8,539442,368.906853819153,369.840999301072,365.853099045771,365.8815501772,568809.013461342,0.0,1.0
2020-10-12,399.04,401.0,395.43,395.43,840385,378.437982847875,380.296790101237,375.014363365916,375.014363365916,886135.233774363,0.0,1.0
2020-10-13,405.15,409.11,398.28,401.51,1027851,384.232529948918,387.988079297549,377.717220851673,380.780459335531,1083806.81017654,0.0,1.0
2020-10-14,398.03,406.0,395.5,402.64,954948,377.480128089764,385.038645339407,375.08074933925,381.852118619357,1006934.99910441,0.0,1.0
2020-10-15,386.57,387.92,380.72,383.8,786450,366.611795883878,367.892096798184,361.06382525522,363.984808081932,829264.033272666,0.0,1.0
2020-10-16,386.9,392.38,385.87,390.76,594658,366.924758329598,372.121831670632,365.947936150535,370.585470573465,627030.951106689,0.0,1.0
2020-10-19,385.31,392.27,383.79,392.19,392789,365.41684836386,372.017510855392,363.975324371456,371.941641171582,414172.28096527,0.0,1.0
2020-10-20,384.96,389.27,384.26,386.82,357130,365.084918497188,369.17239771249,364.421058763844,366.848888645787,376572.018822133,0.0,1.0
2020-10-21,383.0,389.285,382.98,385.65,359349,363.226111243825,369.186623278205,363.207143822872,365.739294520055,378911.820322333,0.0,1.0
2020-10-22,375.5,382.09,375.4,381.1,613815,356.11332838657,362.363093590478,356.018491281807,361.42420625332,647230.850763889,0.0,1.0
2020-10-23,378.56,379.56,374.14,378.84,467587,359.01534379233,359.963714839964,354.823543761788,359.280887685668,493042.255103141,0.0,1.0
2020-10-26,367.49,374.88,364.0,371.55,900431,348.516876295022,355.525338337037,345.207061338779,352.367262748416,949450.114748221,0.0,1.0
2020-10-27,366.37,370.54,364.46,368.41,968738,347.454700721672,351.409407990305,345.643312020691,349.389377658845,1021475.72136117,0.0,1.0
2020-10-28,362.86,365.07,357.38,359.47,953139,344.125918344476,346.221818359747,338.928845003442,340.910940492997,1005027.51784535,0.0,1.0
2020-10-29,370.86,373.8,362.22,363.34,808829,351.712886725548,354.501097605592,343.51896087399,344.58113644734,852861.33736143,0.0,1.0
2020-10-30,361.21,365.825,359.01,363.81,821101,342.56110611588,346.937838500711,340.474689811085,345.026870839728,865801.420286373,0.0,1.0
2020-11-02,365.21,368.315,361.72,364.48,893331,347.479716189306,350.433974064961,344.159149366107,346.785156366689,938913.55181221,1.1863773,1.0
2020-11-03,372.06,376.39,367.86,368.46,813619,353.997161100171,358.116947445286,350.00106349059,350.571934577673,855134.216893735,0.0,1.0
2020-11-04,383.0,384.96,372.32,373.66,2451592,364.406043921317,366.270889472455,354.24453857124,355.519483999059,2576685.40811233,0.0,1.0
2020-11-05,398.19,399.68,393.46,397.2,1115653,378.858596942635,380.276260142225,374.358229872798,377.916659648948,1172579.61586461,0.0,1.0
2020-11-06,406.24,407.5,398.19,402.1,711030,386.517784027666,387.71661331054,378.858596942635,382.578773526793,747310.57440639,0.0,1.0
2020-11-09,406.33,420.65,406.32,417.04,1273787,386.603414690728,400.228204635776,386.59390017261,396.79346359516,1338782.46296414,0.0,1.0
2020-11-10,399.3,410.11,397.98,409.12,1323152,379.914708453739,390.199902539351,378.658792062156,389.257965245664,1390666.33074127,0.0,1.0
2020-11-11,418.05,418.64,407.28,407.4,933289,397.754429925083,398.315786494048,387.507293911943,387.621468129359,980910.423859985,0.0,1.0
2020-11-12,412.72,421.18,412.01,419.0,800794,392.683191768162,400.732474096032,392.007660981781,398.658309146298,841654.816422923,0.0,1.0
2020-11-13,419.59,421.38,416.38,419.57,582740,399.219665715263,400.922764458393,396.165505399368,399.200636679026,612474.528683149,0.0,1.0
2020-11-16,426.51,426.65,419.63,419.95,547329,405.803712252953,405.936915506606,399.257723787735,399.562188367512,575256.669028417,0.0,1.0
2020-11-17,426.48,427.45,422.247,424.92,524649,405.775168698599,406.69807695605,401.747673179228,404.290903872183,551419.41345898,0.0,1.0
2020-11-18,423.81,427.36,421.02,424.12,543662,403.23479236108,406.612446292987,400.580241806144,403.529742422739,571402.558967873,0.0,1.0
2020-11-19,423.36,423.38,416.87,417.31,914084,402.806639045767,402.825668082004,396.631716787153,397.050355584347,960725.481478548,0.0,1.0
2020-11-20,423.59,428.4,423.515,424.04,484007,403.025472962483,407.601956177265,402.954114076597,403.453626277795,508703.640052759,0.0,1.0
2020-11-23,427.15,429.64,421.95,427.99,598982,406.412641412508,408.781756423903,401.465091991122,407.211860934425,629545.282870046,0.0,1.0
2020-11-24,424.27,427.61,423.02,425.42,610366,403.67246019451,406.850309245939,402.483145429754,404.766629778086,641510.155771389,0.0,1.0
2020-11-25,423.48,424.68,420.75,423.26,308157,402.920813263184,404.06255543735,400.323349816956,402.711493864587,323880.827359394,0.0,1.0
2020-11-27,437.77,438.72,428.78,429.33,432496,416.517059653878,417.420938875092,407.963507865751,408.486806362243,454564.271814784,0.0,1.0
2020-11-30,437.73,441.29,433.67,440.54,508594,416.479001581405,419.866170031431,412.616107225477,419.152581172577,534545.201017741,0.0,1.0
2020-12-01,449.24,451.73,444.48,447.1,681228,427.430211935281,429.799326946675,422.901301311089,425.394105058018,715987.916095969,0.0,1.0
2020-12-02,451.0,452.11,444.26,447.16,1050658,429.104767124058,430.160878635161,422.691981912492,425.451192166727,1104268.22143182,0.0,1.0
2020-12-03,452.9,459.22,452.31,457.01,677956,430.912525566487,436.925701017095,430.351168997522,434.822992513006,712548.961059673,0.0,1.0
2020-12-04,464.39,464.5,453.47,454.0,660883,441.844706884127,441.949366583425,431.454853099216,431.959122559473,694604.80478379,0.0,1.0
2020-12-07,469.73,471.01,464.1,464.56,632927,446.925459559166,448.143317878276,441.568785858703,442.006453692134,665222.339320863,0.0,1.0
2020-12-08,468.57,470.85,464.94,465.92,738863,445.821775457472,447.991085588387,442.36800538062,443.300428156189,776563.763747843,0.0,1.0
2020-12-09,452.89,465.96,450.52,463.8,868920,430.903011048369,443.338486228661,428.648070254391,441.283350315162,913256.971313729,0.0,1.0
2020-12-10,457.8,458.88,449.12,451.14,539329,435.574639444332,436.602207401081,427.316037717864,429.23797037771,566848.466005687,0.0,1.0
2020-12-11,452.63,457.15,451.84,453.81,512090,430.6556335773,434.956195766659,429.903986645974,431.77834671523,538219.585738673,0.0,1.0
2020-12-14,452.99,456.82,452.17,452.34,546087,430.99815622955,434.642216668763,430.21796574387,430.379712551876,573951.295509138,0.0,1.0
2020-12-15,469.3,469.62,461.885,464.51,640030,446.516335280089,446.820799859867,439.461320095555,441.958881101543,672687.77257967,0.0,1.0
2020-12-16,471.53,472.24,465.01,467.99,524912,448.638072820415,449.313603606796,442.434607007446,445.269933406625,551695.833133351,0.0,1.0
2020-12-17,477.3,481.32,476.01,478.73,477326,454.127949774529,457.952786057986,452.900576937301,455.488525865411,501681.739503404,0.0,1.0
2020-12-18,477.24,479.45,474.32,478.49,730750,454.070862665821,456.17357116991,451.292623375351,455.260177430577,768036.794857418,0.0,1.0
2020-12-21,472.26,472.28,459.48,460.26,622791,449.332632643032,449.351661679268,437.173078488164,437.915210901372,654569.146091066,0.0,1.0
2020-12-22,476.18,478.62,472.95,473.48,431436,453.062323745308,455.383866166112,449.989134393178,450.493403853434,453450.184914273,0.0,1.0
2020-12-23,474.62,480.39,474.2,478.94,389206,451.578058918892,457.067935873007,451.178449157934,455.68833074589,409065.383208041,0.0,1.0
2020-12-24,483.09,484.6,477.08,478.9454,271917,459.63685576488,461.073548000706,453.918630375932,455.693468585673,285791.667666431,0.0,1.0
2020-12-28,480.24,488.72,478.4296,487.14,437857,456.925218101236,464.993529465343,455.202709741144,463.490235602691,460198.818865391,0.0,1.0
2020-12-29,484.01,489.45,482.51,489.45,377154,460.512191431741,465.68808928796,459.085013714034,465.68808928796,396398.4253543,0.0,1.0
2020-12-30,489.91,492.66,488.0,488.13,381913,466.125757121391,468.742249603854,464.308484160843,464.432172896378,401400.255127445,0.0,1.0
2020-12-31,487.72,490.52,483.445,490.0,312790,464.042077653538,466.706142726592,459.974621158071,466.211387784453,328750.227934932,0.0,1.0
2021-01-04,500.0,504.75,490.71,499.99,1527642,475.725905902503,480.245302008577,466.886918570835,475.716391384385,1605590.510256,0.0,1.0
2021-01-05,505.36,505.36,493.89,494.16,1029887,480.825687613778,480.825687613778,469.912535332374,470.169427321562,1082437.37330868,0.0,1.0
2021-01-06,490.22,499.8449,489.74,491.85,978008,466.42070718305,475.578335726492,465.964010313384,467.971573636292,1027911.22773166,0.0,1.0
2021-01-07,501.43,503.22,495.52,495.97,936230,477.086481993384,478.789580736515,471.463401785617,471.891555100929,984001.489496217,0.0,1.0
2021-01-08,508.74,514.28,501.71,512.59,734573,484.041594737679,489.312637775079,477.35288850069,487.704684213128,772054.864876904,0.0,1.0
2021-01-11,507.95,508.905,499.43,500.5,703828,483.289947806353,484.198584286627,475.183578369774,476.201631808406,739741.089635178,0.0,1.0
2021-01-12,513.93,514.79,503.5,507.1,651716,488.979629640947,489.797878199099,479.055987243821,482.481213766319,684970.05514512,0.0,1.0
2021-01-13,514.06,515.605,509.38,511.21,513719,489.103318376481,490.57331142572,484.650523897234,486.391680712837,539931.706079176,0.0,1.0
2021-01-14,544.65,546.3999,529.89,530.16,1450578,518.208229299597,519.873174825074,504.164800557355,504.421692546542,1524594.29053805,0.0,1.0
2021-01-15,527.5,536.85,525.36,532.31,869257,501.890830727141,510.786905167518,499.854723849878,506.467313941923,913611.166866061,0.0,1.0
2021-01-19,549.5,550.48,530.6101,533.0,1504001,522.822770586851,523.75519336242,504.849941007036,507.123815692068,1580743.21929846,0.0,1.0
2021-01-20,549.38,558.16,543.16,555.57,1122141,522.708596369434,531.062343277082,516.790566100007,528.598083084507,1179398.66851604,0.0,1.0
2021-01-21,570.74,573.7987,565.605,568.0,1273229,543.031607069589,545.941812726357,538.145902015971,540.424629105244,1338195.99080331,0.0,1.0
2021-01-22,569.45,570.7129,562.79,563.49,901640,541.804234232361,543.005822725489,535.467565165739,536.133581434003,947646.521676691,0.0,1.0
2021-01-25,567.61,568.2175,554.12,562.15,966663,540.05356289864,540.631569874311,527.21847795739,534.858636006184,1015987.34482006,0.0,1.0
2021-01-26,549.0,563.65,548.44,563.18,887698,522.347044680948,536.285813723892,521.814231666338,535.838631372343,932993.125858831,0.0,1.0
2021-01-27,524.63,539.5187,522.5,534.97,1506824,499.16016402726,513.326044617682,497.133571668116,508.998175761324,1583710.26394011,0.0,1.0
2021-01-28,547.22,553.84,537.38,542.11,968890,520.653460455935,526.952071450085,511.291174627774,515.791541697612,1018327.97833651,0.0,1.0
2021-01-29,534.16,543.5,528.3,540.96,867310,508.227499793762,517.114059716021,502.651992176585,514.697372114036,911564.820455405,0.0,1.0
2021-02-01,554.39,555.47,544.53,547.4,849718,527.475369946577,528.502937903327,518.09405508218,520.82472178206,893075.182008424,0.0,1.0
2021-02-02,553.5,556.79,549.45,553.78,721231,526.628577834071,529.758854294909,522.775197996261,526.894984341376,758032.084285748,0.0,1.0
2021-02-03,542.91,551.72,541.95,551.29,635390,516.552703147056,524.934993609058,515.639309407723,524.525869329982,667811.014826486,0.0,1.0
2021-02-04,555.44,555.98,544.28,546.96,554596,528.474394348973,528.988178327347,517.856192129229,520.406082984866,582894.470449188,0.0,1.0
2021-02-05,552.81,556.14,551.02,554.96,461694,525.972076083925,529.140410617236,524.268977340794,528.017697479306,485252.110796991,0.0,1.0
2021-02-08,564.0,566.93,557.97,557.97,716933,536.618821858023,539.406575666612,530.881567432839,530.881567432839,753514.777211787,0.0,1.0
2021-02-09,565.5,571.93,565.495,566.54,483053,538.045999575731,544.163834725637,538.041242316672,539.035509460008,507700.961842299,0.0,1.0
2021-02-10,566.89,573.06,559.7,571.43,454339,539.36851759414,545.238975272977,532.527579067262,543.688108819735,477521.819142969,0.0,1.0
2021-02-11,591.51,591.79,573.83,574.63,975488,562.793261200779,563.059667708085,545.971593168067,546.732754617511,1025262.6437795,0.0,1.0
2021-02-12,597.99,601.462,589.15,591.97,732508,568.958668941276,572.262109631863,560.547834924919,563.23092903421,769884.497471662,0.0,1.0
2021-02-16,603.14,608.71,599.17,605.58,621739,573.858645772071,579.158232363825,570.081382079205,576.180188192876,653463.467393577,0.0,1.0
2021-02-17,587.58,598.48,581.46,598.35,823111,559.054055580386,569.42488032906,553.231170492139,569.301191593525,865110.549780203,0.0,1.0
2021-02-18,582.48,589.462,576.05,584.36,716978,554.20165134018,560.844687890203,548.083816190274,555.990380746373,753562.07335379,0.0,1.0
2021-02-19,594.4,600.75,589.39,591.84,821530,565.542956936896,571.584675941857,560.776183359753,563.107240298675,863448.878657836,0.0,1.0
2021-02-22,578.5,590.12,576.5,587.62,745692,550.414873129196,561.47074318237,548.511969505586,559.092113652858,783741.21605312,0.0,1.0
2021-02-23,576.07,579.18,560.13,571.72,1004841,548.10284522651,551.061860361223,532.936703346338,543.964029845158,1056113.39169528,0.0,1.0
2021-02-24,595.01,595.96,565.55,573.34,1023241,566.123342542097,567.027221763312,538.093572166321,545.505381780282,1075452.25864755,0.0,1.0
2021-02-25,559.77,586.4,559.66,582.63,1284980,532.594180694088,557.931342442456,532.48952099479,554.344369111951,1350546.59001832,0.0,1.0
2021-02-26,567.09,573.49,560.7,572.34,945356,539.558807956501,545.648099552053,533.479030879067,544.553929968477,993593.147094395,0.0,1.0
2021-03-01,583.55,584.36,568.86,572.37,679699,555.219704778811,555.990380746373,541.242877663396,544.582473522831,714380.89829325,0.0,1.0
2021-03-02,563.14,579.87,563.0,579.03,696344,535.800573299871,551.718362111369,535.667370046218,550.919142589453,731875.215707416,0.0,1.0
2021-03-03,543.6,565.95,541.195,564.59,1006896,517.209204897201,538.474152891043,514.92096328981,537.180178426989,1058273.24884674,0.0,1.0
2021-03-04,510.5,541.33,502.0889,537.85,1702546,485.716149926456,515.049409284404,477.713393592183,511.738356979323,1789419.05294193,0.0,1.0
2021-03-05,527.04,530.85,508.33,527.97,1370149,501.45316289371,505.078194296688,483.651499494839,502.338013078689,1440061.37042367,0.0,1.0
2021-03-08,502.19,529.17,501.11,526.44,1180748,477.809585370356,503.479755252855,476.782017413607,500.882291806628,1240996.11283518,0.0,1.0
2021-03-09,539.52,543.21,524.95,527.64,1240467,513.327281505037,516.838138690597,499.464628607038,502.024033980793,1303762.29737447,0.0,1.0
2021-03-10,523.33,541.82,521.11,540.08,876833,497.923276671914,515.515620672188,495.811053649707,513.860094519648,921573.735128586,0.0,1.0
2021-03-11,544.4,548.49,540.01,546.99,1009724,517.970366346645,521.861804256928,513.793492892821,520.43462653922,1061245.54861527,0.0,1.0
2021-03-12,537.63,539.08,528.6,534.12,714993,511.529037580725,512.908642707843,502.937427720126,508.18944172129,751475.787978775,0.0,1.0
2021-03-15,547.19,547.8,536.01,538.67,582449,520.624916901581,521.205302506782,509.987685645601,512.518547465003,612168.680298198,0.0,1.0
2021-03-16,549.38,555.73,545.96,546.38,651569,522.708596369434,528.750315374396,519.454631173061,519.854240934019,684815.554414578,0.0,1.0
2021-03-17,559.57,566.05,542.86,548.22,841380,532.403890331727,538.569298072224,516.505130556466,521.60491226774,884311.732407984,0.0,1.0
2021-03-18,539.19,552.475,539.02,547.98,790141,513.013302407141,525.653339726971,512.851555599134,521.376563832907,830458.243072782,0.0,1.0
2021-03-19,547.42,557.09,541.31,544.69,1404627,520.843750818296,530.044289838451,515.030380248168,518.246287372069,1476298.62340088,0.0,1.0
2021-03-22,575.99,577.99,563.83,567.64,1216927,548.026729081565,549.929632705176,536.457075050017,540.082106452994,1279021.15998009,0.0,1.0
2021-03-23,558.87,571.28,555.5,569.52,866282,531.737874063464,543.545391047964,528.531481457681,541.870835859187,910484.366366984,0.0,1.0
2021-03-24,578.58,594.465,578.0,587.18,2121661,550.49098927414,565.604801304663,549.939147223294,558.673474855663,2229919.55417583,0.0,1.0
2021-03-25,584.0,585.84,569.09,570.91,1088859,555.647858094124,557.398529427845,541.461711580111,543.193353877596,1144418.44189073,0.0,1.0
2021-03-26,625.67,627.3,588.69,588.69,1933626,595.294855092038,596.84572154528,560.110167091489,560.110167091489,2032289.99725347,0.0,1.0
2021-03-29,608.0,616.855,601.44,614.7644,1214948,578.482701577444,586.907807370977,572.241177692003,584.918702213218,1276941.18075734,0.0,1.0
2021-03-30,601.29,606.26,595.52,599.92,1071735,572.098459920232,576.827175424903,566.608582966117,570.794970938059,1126420.68332058,0.0,1.0
2021-03-31,617.36,620.94,605.2,606.16,1579588,587.388290535939,590.794488022201,575.81863650439,576.732030243723,1660187.07453334,0.0,1.0
2021-04-01,637.1,639.49,619.75,619.8,1908250,606.16994930097,608.443919131183,589.662260366153,589.709832956743,2005619.17726537,0.0,1.0
2021-04-05,640.49,653.0,638.03,651.65,1530102,609.395370942988,621.298033108669,607.054799485948,620.013573162732,1608176.03268549,0.0,1.0
2021-04-06,628.0,635.75,618.3781,633.41,1282171,597.511737813544,604.885489355033,588.356963625537,602.659092115409,1347594.25973196,0.0,1.0
2021-04-07,626.56,631.4,622.19,627.16,820558,596.141647204545,600.746673973681,591.983802786957,596.712518291628,862427.281990575,0.0,1.0
2021-04-08,639.88,641.59,632.75,635.96,865930,608.814985337787,610.441967935974,602.031133919618,605.085294235512,910114.405433985,0.0,1.0
2021-04-09,634.32,638.71,628.55,634.34,631241,603.524913264152,607.701786717976,598.035036310037,603.543942300388,663450.310533823,0.0,1.0
2021-04-12,630.43,631.58,620.62,631.56,739843,599.82376571623,600.917935299806,590.490023442423,600.89890626357,777593.768618127,0.0,1.0
2021-04-13,629.12,636.74,623.72,635.63,710547,598.577363842766,605.82742664872,593.439524059018,604.771315137616,746802.929148893,0.0,1.0
2021-04-14,630.99,641.09,627.04,635.67,718262,600.356578730841,609.966242030071,596.598344074211,604.809373210088,754911.589938937,0.0,1.0
2021-04-15,642.09,642.9,627.52,633.78,980433,610.917693841876,611.688369809438,597.055040943877,603.011129285777,1030459.96427293,0.0,1.0
2021-04-16,645.69,647.9369,638.48,640.26,605250,614.342920364374,616.480737440319,607.48295280126,609.176537026273,636133.109938354,0.0,1.0
2021-04-19,630.11,639.26,622.45,637.64,1139233,599.519301136452,608.225085214468,592.231180258026,606.683733279344,1197362.7942741,0.0,1.0
2021-04-20,616.94,627.79,612.78,626.03,987974,586.988680774981,597.311932933065,583.030641237872,595.637377744288,1038385.74664723,0.0,1.0
2021-04-21,655.49,655.84,635.935,637.72,2160897,623.667148120064,624.000156254195,605.061507940217,606.759849424289,2271157.5859008,0.0,1.0
2021-04-22,647.09,665.866,640.48,664.17,1233352,615.674952900902,633.539412119352,609.38585642487,631.925749846531,1296284.25181113,0.0,1.0
2021-04-23,670.91,671.28,658.37,659.22,1126087,638.338535058097,638.690572228464,626.407329338062,627.216063378096,1183546.014657,0.0,1.0
2021-04-26,670.44,675.65,666.96,666.96,801044,637.891352706548,642.848416646052,634.580300401467,634.580300401467,841917.572767384,0.0,1.0
2021-04-27,672.81,674.84,661.79,670.33,678244,640.146293500526,642.07774067849,629.661294534435,637.78669300725,712851.656368491,0.0,1.0
2021-04-28,665.34,670.86,661.28,664.45,571258,633.038948466343,638.290962467506,629.176054110414,632.192156353836,600406.655294777,0.0,1.0
2021-04-29,662.48,666.63,654.06,666.29,504371,630.31779628458,634.266321303571,622.306572029182,633.942827687557,530106.720847117,0.0,1.0
2021-04-30,648.1,661.05,645.7,654.27,575204,616.635919230824,628.957220193699,614.352434882493,622.506376909661,604554.001435739,0.0,1.0
2021-05-03,654.43,658.08,647.71,657.71,671995,624.43752723466,627.92024803659,618.02550427878,627.567205105983,704271.714414011,1.869688,1.0
2021-05-04,629.0,639.23,615.91,635.67,1505801,600.172982031083,609.934141977311,587.682895648274,606.537296482827,1578126.40248265,0.0,1.0
2021-05-05,641.88,651.98,635.82,642.0,948314,612.46269269652,622.099810531996,606.680421995235,612.577193106447,993862.642702414,0.0,1.0
2021-05-06,644.34,644.64,629.93,638.33,618482,614.809951100012,615.096202124828,601.060360208012,609.075388902863,648188.421750469,0.0,1.0
2021-05-07,658.57,661.29,647.7068,651.78,573866,628.387791377123,630.983134002122,618.022450934515,621.908976515452,601429.462516701,0.0,1.0
2021-05-10,627.26,648.64,626.52,648.305,882685,598.512726087149,618.91288245571,597.806640225936,618.593235477998,925081.404232966,0.0,1.0
2021-05-11,630.66,633.66,614.61,616.12,891268,601.756904368398,604.619414616559,586.442474540737,587.883271365645,934076.655871468,0.0,1.0
2021-05-12,601.88,619.71,600.26,615.0,1107687,574.295889387707,591.308741962611,572.750133853701,586.814600872998,1160890.51633437,0.0,1.0
2021-05-13,623.09,628.75,611.81,621.64,1436332,594.533836842205,599.934439510403,583.77079830912,593.150290222261,1505320.72427281,0.0,1.0
2021-05-14,647.76,651.14,625.41,630.14,1331015,618.073212782916,621.29830766251,596.747511434117,601.260735925384,1394945.22423644,0.0,1.0
2021-05-17,635.35,636.075,623.3,631.89,929668,606.231962056357,606.923735366329,594.734212559577,602.930533570144,974321.053275463,0.0,1.0
2021-05-18,632.19,643.76,631.61,641.4,644764,603.21678459496,614.256532452035,602.663365946983,612.004691056815,675732.777286194,0.0,1.0
2021-05-19,630.78,630.98,606.64,608.01,1049576,601.871404778325,602.062238794869,578.837738981456,580.144951994783,1099988.37629417,0.0,1.0
2021-05-20,648.77,652.25,631.75,632.69,1087067,619.036924566463,622.35743645433,602.796949758563,603.693869636321,1139280.11335337,0.0,1.0
2021-05-21,639.22,647.36,636.18,645.864,847521,609.924600276484,617.691544749828,607.023923225014,616.264106306078,888228.435735203,0.0,1.0
2021-05-24,658.95,662.259,645.76,647.5,794006,628.750376008556,631.907724812278,616.164872617475,617.825128561409,832143.047009296,0.0,1.0
2021-05-25,672.29,679.4438,667.28,671.17,1088772,641.479004912045,648.30494684981,636.698612797616,640.410334419399,1141067.00651935,0.0,1.0
2021-05-26,665.77,669.54,659.8579,667.22,597065,635.257815972709,638.855037184564,629.616667026658,636.641362592653,625742.7379171,0.0,1.0
2021-05-27,665.09,667.86,658.9344,661.0,652725,634.608980316459,637.252031445594,628.735490955266,630.706424678133,684076.153529246,0.0,1.0
2021-05-28,675.47,675.98,666.94,669.03,615672,644.513265775096,644.999892517283,636.374194969492,638.368410442377,645243.454127937,0.0,1.0
2021-06-01,671.8,688.09,668.5201,684.74,1292132,641.011461571512,656.554892219026,637.881879117198,653.358422441913,1354194.62777135,0.0,1.0
2021-06-02,674.09,678.73,668.77,670.52,597014,643.196511060942,647.623860244764,638.12032622087,639.79012386563,625689.288326798,0.0,1.0
2021-06-03,665.89,670.41,660.11,667.35,612070,635.372316382635,639.685165156531,629.857213304512,636.765404703407,641468.445808948,0.0,1.0
2021-06-04,683.3,684.02,673.09,674.805,531025,651.984417522796,652.671419982355,642.242340978222,643.878742670087,556530.758631687,0.0,1.0
2021-06-07,681.98,684.41,676.48,680.18,594261,650.724913013605,653.043546314616,645.476977558643,649.007406864709,622804.058481662,0.0,1.0
2021-06-08,680.73,692.12,676.55,690.67,563006,649.532200410205,660.400197652389,645.543769464434,659.016651032445,590047.843875884,0.0,1.0
2021-06-09,682.59,688.06,680.81,685.0,440722,651.306956764065,656.526267116545,649.608534016822,653.606506663421,461890.398767806,0.0,1.0
2021-06-10,699.94,704.78,686.56,689.36,800214,667.861807699262,672.479990899629,655.095011992464,657.766688224081,838649.224589608,0.0,1.0
2021-06-11,697.03,698.94,691.35,698.2,445099,665.085172758546,666.907637616542,659.665486688695,666.201551755329,466477.631253152,0.0,1.0
2021-06-14,709.33,709.629,695.54,699.51,636593,676.821464776006,677.106761630739,663.663459335293,667.451514563692,667169.314494838,0.0,1.0
2021-06-15,701.78,710.97,696.87,707.601,510680,669.617480651468,678.386303711667,664.932505545311,675.171704702983,535208.564225845,0.0,1.0
2021-06-16,699.05,709.9666,693.695,706.05,585890,667.012596325641,677.428889450666,661.903015532674,673.691786904683,614030.989453828,0.0,1.0
2021-06-17,698.83,704.53,691.1,691.36,746709,666.802678907443,672.241448378948,659.426944168015,659.675028389522,782574.316175524,0.0,1.0
2021-06-18,671.07,687.2,668.57,685.35,1610887,640.314917411127,655.705680845405,637.929492204326,653.940466192373,1688259.80731589,0.0,1.0
2021-06-21,680.65,681.95,672.4,678.495,565625,649.455866803587,650.696287911124,641.583963621144,647.399630275325,592792.637542579,0.0,1.0
2021-06-22,685.81,687.57,676.26,680.49,542248,654.379384430424,656.058723776012,645.267060140445,649.303199590352,568292.812591714,0.0,1.0
2021-06-23,681.65,689.23,679.55,686.53,523547,650.410036886307,657.642646113328,648.406279712595,655.066386889983,548693.581449732,0.0,1.0
2021-06-24,695.0,697.96,690.67,691.67,469425,663.148207490624,665.972550935476,659.016651032445,659.970821115165,491972.03779611,0.0,1.0
2021-06-25,686.21,695.555,685.97,693.93,431430,654.761052463512,663.677771886533,654.532051643659,662.127245502113,452152.093020985,0.0,1.0
2021-06-28,704.11,705.8,698.67,698.93,624071,671.840696944206,673.453244384003,666.650011694207,666.898095915715,654045.868028879,0.0,1.0
2021-06-29,703.68,705.27,698.2,699.95,399978,671.430403808636,672.947534240162,666.201551755329,667.871349400089,419189.416272275,0.0,1.0
2021-06-30,690.84,696.57,686.5932,694.6,767489,659.178859946507,664.646254520495,655.126690439211,662.766539457536,804352.404145708,0.0,1.0
2021-07-01,679.31,691.68,674.53,687.24,997648,648.177278892742,659.980362815992,643.616345897339,655.743847648714,1045566.21305472,0.0,1.0
2021-07-02,687.54,689.87,683.7,688.49,449766,656.03009867353,658.253314966269,652.366085555884,656.936560252115,471368.792781393,0.0,1.0
2021-07-06,685.87,693.55,676.7,689.44,788685,654.436634635387,661.764660870679,645.686894976842,657.843021830699,826566.473087768,0.0,1.0
2021-07-07,690.18,695.72,684.371,694.04,443002,658.549107691912,663.835209950183,653.006333681389,662.232204211212,464279.909863668,0.0,1.0
2021-07-08,673.685,675.6,664.83,670.98,849400,642.81007217744,644.63730788585,634.360896094952,640.229042103682,890197.686326924,0.0,1.0
2021-07-09,691.36,693.0,678.93,683.97,583669,659.675028389522,661.239867325183,647.814694261308,652.623711478219,611703.312197727,0.0,1.0
2021-07-12,707.81,708.51,699.17,700.0,618686,675.371126250271,676.039045308175,667.127096735568,667.919057904225,648402.220111678,0.0,1.0
2021-07-13,706.42,710.6591,703.6,706.25,623343,674.04482983529,678.08965223295,671.354070202019,673.882620921227,653282.901328094,0.0,1.0
2021-07-14,716.51,723.01,712.88,719.98,852113,683.672405969938,689.87451150762,680.208768569663,686.983376156977,893040.994924763,0.0,1.0
2021-07-15,703.94,713.27,696.84,712.57,729392,671.678488030144,680.580894901924,664.903880442829,679.91297584402,764425.560189978,0.0,1.0
2021-07-16,687.42,706.99,686.87,702.88,578599,655.915598263604,674.58870678244,655.390804718108,670.66706774246,606389.79410298,0.0,1.0
2021-07-19,684.0,684.32,671.5925,673.85,855276,652.6523365807,652.957671007171,640.813471279348,642.967510241089,896355.917554681,0.0,1.0
2021-07-20,684.05,688.66,672.93,676.86,805554,652.700045084836,657.098769166177,642.089673764986,645.839562190077,844245.711103601,0.0,1.0
2021-07-21,721.0,721.09,700.69,705.935,1281696,687.956629641352,688.042504948797,668.577435261303,673.58205734517,1343257.37435186,0.0,1.0
2021-07-22,729.92,740.055,724.2,733.0,946261,696.467826779217,706.138340567588,691.009973906057,699.406670633996,991711.034684956,0.0,1.0
2021-07-23,748.14,756.78,743.09,747.79,1070166,713.852805686382,722.096835201085,709.034246768644,713.51884615743,1121567.3383397,0.0,1.0
2021-07-26,754.09,758.9999,748.38,758.2,691917,719.530117678568,724.214997367716,714.081806506235,723.451756718548,725150.591629698,0.0,1.0
2021-07-27,745.6,752.1451,733.06,751.17,881425,711.429213676272,717.674352284685,699.463920838959,716.743941037024,923760.884943147,0.0,1.0
2021-07-28,759.86,761.04,745.4,750.0,716831,725.035679055864,726.161599753474,711.238379659728,715.627562040242,751261.240507906,0.0,1.0
2021-07-29,765.71,767.89,759.855,761.63,631260,730.617574039778,732.697664820108,725.03090820545,726.724560102279,661580.164199121,0.0,1.0
2021-07-30,766.74,768.7,756.79,760.77,488177,731.60036922498,733.470542587112,722.106376901912,725.903973831139,511624.718528395,0.0,1.0
2021-08-02,769.65,775.84,768.41,770.81,499943,734.377004165696,740.283316977735,733.193833263123,735.483841461651,523955.853420463,0.0,1.0
2021-08-03,779.53,780.45,767.51,770.53,533707,743.804204582973,744.682041059075,732.335080188674,735.21667383849,559341.578262872,0.0,1.0
2021-08-04,795.48,798.57,787.8,792.01,629844,759.023217402362,761.971602957968,751.69519116707,755.712247215322,660096.152044849,0.0,1.0
2021-08-05,794.75,805.64,790.3201,805.51,723814,758.326673241976,768.7175854428,754.099795192533,768.593543332047,758579.642254575,0.0,1.0
2021-08-06,783.28,787.19,779.9,784.5,556983,747.382342393174,751.11314741661,744.157247513579,748.546429894093,583735.552064315,0.0,1.0
2021-08-09,788.68,792.25,785.6,790.22,477126,752.534860839864,755.941248035175,749.596016985085,754.004282767253,500042.925931739,0.0,1.0
2021-08-10,789.29,797.04,783.83,795.59,589603,753.116904590323,760.511722731405,747.90713593867,759.128176111461,617922.329234063,0.0,1.0
2021-08-11,789.22,793.34,781.42,791.14,421649,753.050112684533,756.98129342534,745.607586039314,754.882119243356,441901.300025972,0.0,1.0
2021-08-12,781.07,788.7,778.525,788.7,765088,745.273626510362,752.553944241518,742.845263649839,752.553944241518,801836.081276776,0.0,1.0
2021-08-13,788.96,789.59,776.54,779.14,454419,752.802028463025,753.403155615139,740.951236035639,743.432078250712,476245.28187308,0.0,1.0
2021-08-16,787.35,790.97,779.74,787.825,426734,751.265814629846,754.719910329293,744.004580300344,751.719045419138,447230.538588454,0.0,1.0
2021-08-17,776.56,783.39,770.4,781.76,483626,740.970319437293,747.487301102273,735.092631727736,745.932003867439,506855.128617312,0.0,1.0
2021-08-18,772.45,785.38,772.03,776.22,452683,737.048680397313,749.386099566887,736.64792896257,740.645901609168,474425.899740441,0.0,1.0
2021-08-19,781.51,784.01,761.21,761.87,514117,745.693461346759,748.07888655356,726.323808667536,726.953560922132,538810.64739974,0.0,1.0
2021-08-20,788.18,790.88,778.01,785.08,507760,752.057775798503,754.634035021848,742.353866057238,749.09984854207,532148.31317325,0.0,1.0
2021-08-23,811.62,812.5,794.57,795.03,724275,774.423522537468,775.263192210262,758.154922627086,758.593840865138,759062.784629659,0.0,1.0
2021-08-24,805.61,807.7117,801.58,806.1,453813,768.688960340319,770.694339603172,764.843654906956,769.156503680852,475610.174976548,0.0,1.0
2021-08-25,807.87,813.37,805.0,808.42,471118,770.845384727267,776.093320182228,768.106916589859,771.370178272763,493746.354587906,0.0,1.0
2021-08-26,810.94,815.83,804.16,808.27,450126,773.774686881218,778.44057858572,767.305413720374,771.227052760355,471746.084007055,0.0,1.0
2021-08-27,832.92,834.77,813.77,814.2456,659049,794.747345299411,796.512559952443,776.474988215316,776.928791506658,690703.902726716,0.0,1.0
2021-08-30,839.59,843.01,836.76,839.94,491038,801.111659751155,804.374921434059,798.411358417057,801.445619280107,514623.135741229,0.0,1.0
2021-08-31,833.04,844.16,827.21,843.78,579288,794.861845709337,805.472217029187,789.299034127078,805.109632397753,607111.887587651,0.0,1.0
2021-09-01,842.17,850.7199,836.69,838.72,582148,803.573418564574,811.731477354824,798.344566511266,800.281531779189,610109.256769303,0.0,1.0
2021-09-02,861.28,862.05,848.865,852.16,747204,821.807608845359,822.542319809054,809.961587268386,813.10557769095,783093.091610811,0.0,1.0
2021-09-03,858.105,862.98,848.52,848.52,698291,818.778118832722,823.429697985983,809.632398589848,809.632398589848,731830.742386289,0.0,1.0
2021-09-07,861.77,868.88,857.76,865.29,781120,822.275152185892,829.059301474033,818.448930154183,825.633830877067,818638.117192944,0.0,1.0
2021-09-08,857.99,859.8999,849.92,857.61,715114,818.668389273209,820.490758714197,810.968236705656,818.305804641775,749461.770967732,0.0,1.0
2021-09-09,853.5,862.76,852.1,855.48,642040,814.384165601795,823.219780567785,813.048327485986,816.273422365581,672877.940345347,0.0,1.0
2021-09-10,858.87,875.36,857.4,870.94,1137707,819.508058946003,835.242323610061,818.105428924404,831.024891844437,1192352.41242989,0.0,1.0
2021-09-13,871.24,872.21,861.036,869.22,636279,831.311142869253,832.236687849492,821.574791345175,829.383719302158,666840.232703566,0.0,1.0
2021-09-14,888.07,895.93,879.68,883.82,978322,847.369825361436,854.869602211618,839.364338367413,843.314602509875,1025311.96242374,0.0,1.0
2021-09-15,889.33,890.01,879.44,886.99,799950,848.572079665664,849.220915321914,839.13533754756,846.339321672098,838372.544357455,0.0,1.0
2021-09-16,887.31,889.7849,875.44,877.14,811597,846.644656098569,849.006131636293,835.318657216679,836.940746357303,850578.963538818,0.0,1.0
2021-09-17,859.85,875.31,852.4059,875.1,1670538,820.443145627069,835.194615105925,813.34020811429,834.994239388554,1750775.91537698,0.0,1.0
2021-09-20,840.74,845.49,829.695,838.88,1122585,802.208955346284,806.741263239205,791.670146782638,800.434198992424,1176504.0848897,0.0,1.0
2021-09-21,854.73,862.37,844.49,860.0,905714,815.557794803541,822.847654235524,805.787093156485,820.586271139477,949216.514332356,0.0,1.0
2021-09-22,864.74,871.65,849.46,851.83,669379,825.109037331571,831.702352603169,810.529318467605,812.790701563652,701530.064840864,0.0,1.0
2021-09-23,879.78,888.72,877.26,877.39,744483,839.459755375685,847.990035915205,837.05524676723,837.179288877983,780241.398763512,0.0,1.0
2021-09-24,868.82,873.36,865.12,867.36,510720,829.00205126907,833.33398344462,825.471621963005,827.608962948299,535250.485473142,0.0,1.0
2021-09-27,835.31,847.875,833.0461,843.28,1063868,797.027811797112,809.016958886493,794.867666146842,804.632547356393,1114966.83795297,0.0,1.0
2021-09-28,780.17,799.34,773.07,794.84,2390081,744.414873435914,762.706313921662,737.640265848599,758.412548549421,2504879.41645154,0.0,1.0
2021-09-29,750.42,786.2288,749.115,785.0,2215973,716.028313474984,750.195999133099,714.783121517034,749.023514935453,2322408.80334699,0.0,1.0
2021-09-30,745.11,762.32,742.29,754.25,1079834,710.961670335739,727.382937459356,708.270910702468,719.682784891803,1131699.7038111,0.0,1.0
2021-10-01,741.81,745.0,728.37,745.0,1180398,707.812909062762,710.85671162664,694.988863151001,710.85671162664,1237093.91163754,0.0,1.0
2021-10-04,712.94,730.155,709.03,728.9,1663470,680.266018774626,696.692056748657,676.53521375119,695.494573294843,1743368.43097981,0.0,1.0
2021-10-05,732.87,742.63,722.62,725.04,1201466,699.282628523242,708.595328530593,689.502385175359,691.811476775542,1259173.83258826,0.0,1.0
2021-10-06,732.5,734.7,719.01,725.38,973045,698.929585592636,701.028759774621,686.057831176739,692.135894603667,1019781.50187424,0.0,1.0
2021-10-07,746.82,753.67,742.23,745.405,1267539,712.593301177191,719.129366243825,708.213660497505,711.243150510142,1328420.39690269,0.0,1.0
2021-10-08,730.27,749.74,729.33,749.36,1039660,696.80178630817,715.379477818734,695.904866430413,715.016893187301,1089596.09908953,0.0,1.0
2021-10-11,721.89,735.83,721.36,722.78,702502,688.805841014973,702.106971968095,688.300130871132,689.655052388594,736244.001695358,0.0,1.0
2021-10-12,725.05,734.0,722.4,734.0,868419,691.821018476369,700.360840716716,689.292467757161,700.360840716716,910130.191384908,0.0,1.0
2021-10-13,744.42,749.455,740.0,743.15,1170587,710.303292978662,715.107539345159,706.085861213038,709.091496973607,1226811.67770706,0.0,1.0
2021-10-14,778.29,778.639,765.68,769.6,1372973,742.621033680399,742.954039039269,730.588948937296,734.32929566156,1438918.5165874,0.0,1.0
2021-10-15,789.4,789.64,775.84,780.96,877401,753.221863299422,753.450864119275,740.283316977735,745.168667801263,919543.607465186,0.0,1.0
2021-10-18,788.22,788.3275,772.99,774.085,1014629,752.095942601812,752.198515885705,737.563932241982,738.60874848256,1063362.83056299,0.0,1.0
2021-10-19,800.96,801.62,786.3,788.18,956612,764.252069455669,764.881821710264,750.263936042989,752.057775798503,1002559.20545393,0.0,1.0
2021-10-20,767.7,785.14,758.24,782.24,1894907,732.516372504391,749.157098747034,723.489923521857,746.390005507145,1985921.62373992,0.0,1.0
2021-10-21,787.56,787.56,763.87,764.526,1083087,751.466190347217,751.466190347217,728.861901087572,729.487836661837,1135108.94924743,0.0,1.0
2021-10-22,800.97,808.8,796.27,798.19,1294777,764.261611156496,771.732762904196,759.777011767711,761.609018326534,1356966.67024878,0.0,1.0
2021-10-25,788.44,803.19,787.01,799.69,786029,752.305860020011,766.379868740136,750.941396801721,763.040273450614,823782.902267324,0.0,1.0
2021-10-26,791.23,797.99,784.1922,796.4,741388,754.9679945508,761.41818430999,748.252736342631,759.901053878464,776997.742253998,0.0,1.0
2021-10-27,801.0,818.95,797.2,798.06,949825,764.290236258978,781.417589243808,760.664389944641,761.48497621578,995446.217819014,0.0,1.0
2021-10-28,813.19,821.92,810.72,814.12,687512,775.921569567339,784.251474389487,773.56476946302,776.808947744269,720534.014271245,0.0,1.0
2021-10-29,812.88,814.46,804.75,807.23,583761,775.625776841695,777.133365572393,767.868374069179,770.234715874326,611799.731066508,0.0,1.0
2021-11-01,807.45,808.0,796.48,806.91,572608,770.444633292524,770.96942683802,759.977387485082,769.929381447855,600111.039289248,0.0,1.0
2021-11-02,812.02,817.69,811.29,812.32,503490,776.802993722952,782.227087925569,776.104653552245,777.089982834202,526316.135627323,2.09376,1.0
2021-11-03,830.02,831.582,810.48,818.4,566909,794.022340397927,795.516597037167,775.329782951871,782.90629548886,592610.28845131,0.0,1.0
2021-11-04,850.49,853.15,829.6,831.64,1058483,813.604564088857,816.14920087527,793.620555642178,795.572081598675,1106470.20236195,0.0,1.0
2021-11-05,847.0,854.64,841.635,852.23,735310,810.265924094654,817.57458012781,805.13360215514,815.269100934105,768645.887084404,0.0,1.0
2021-11-08,849.93,856.95,848.0,855.51,728399,813.068851081191,819.784396284431,811.222554465485,818.406848550433,761421.571182757,0.0,1.0
2021-11-09,850.05,855.46,842.0,852.01,661875,813.183646725691,818.359017031892,805.482772240494,815.058642252522,691881.650615374,0.0,1.0
2021-11-10,817.85,835.44,815.11,829.609,737728,782.380148784903,799.207277007836,779.758981568823,793.629165315515,771173.509114528,0.0,1.0
2021-11-11,833.39,839.04,829.2,833.27,416170,797.246184747631,802.651146342831,793.237903493845,797.131389103131,435037.411197885,0.0,1.0
2021-11-12,851.63,855.0,835.1,840.0,528271,814.695122711605,817.918967061309,798.882022681753,803.56951149883,552220.602760694,0.0,1.0
2021-11-15,856.72,861.6,852.99,855.0,638041,819.56437129914,824.2327275088,815.996140015937,817.918967061309,666967.116510344,0.0,1.0
2021-11-16,860.55,862.61,847.235,851.52,690879,823.228265619426,825.19892418334,810.490732231799,814.589893370814,722200.57094693,0.0,1.0
2021-11-17,859.46,868.0,857.6,859.2,549409,822.18553851522,830.355161882124,820.406206025472,821.936814618803,574316.911475644,0.0,1.0
2021-11-18,879.12,881.12,870.56,877.42,866036,840.992891605776,842.906152347439,832.804135631454,839.366619975361,905298.458428458,0.0,1.0
2021-11-19,857.17,867.55,854.47,866.85,778512,819.994854966014,829.92467821525,817.411952964768,829.255036955668,813806.485490275,0.0,1.0
2021-11-22,825.75,859.66,824.72,855.0,881599,789.937528714475,822.376864589386,788.952199432518,817.918967061309,921567.019906875,0.0,1.0
2021-11-23,807.48,819.36,793.12,811.66,1193564,772.459891839375,783.824660644859,758.722679714229,776.458606789453,1247675.21123337,0.0,1.0
2021-11-24,802.39,803.48,777.44,782.0,1246741,767.590643251841,768.633370356048,743.722715499584,748.084949990577,1303263.03451537,0.0,1.0
2021-11-26,782.02,795.92,776.01,786.96,786306,748.104082597994,761.401244752558,742.354734069294,752.829836629904,821953.832927323,0.0,1.0
2021-11-29,815.01,815.73,789.99,795.01,1410657,779.66331853174,780.352092398739,755.728426653525,760.530711115101,1474610.30196356,0.0,1.0
2021-11-30,791.51,821.35,787.145,807.07,1144524,757.182504817189,785.728355082814,753.006813248508,772.067673387334,1196411.94226842,0.0,1.0
2021-12-01,804.0,832.68,802.44,812.56,1201698,769.13081814888,796.56697718434,767.638474770382,777.319574123202,1256177.97285166,0.0,1.0
2021-12-02,789.38,796.45,778.32,784.44,957060,755.144882127317,761.908258849099,744.564550225916,750.419128095407,1000449.10676177,0.0,1.0
2021-12-03,771.52,790.74,759.84,785.97,1115592,738.059463704259,756.445899431649,726.886020972942,751.88277256278,1166168.28611642,0.0,1.0
2021-12-06,756.39,761.4,741.4,758.88,1223247,723.585646193571,728.378364351439,709.245756934801,725.967655816943,1278703.91459158,0.0,1.0
2021-12-07,806.01,809.4,783.7206,788.0,983181,771.053645194252,774.296622151373,749.730928206631,753.824732215569,1027754.32390357,0.0,1.0
2021-12-08,803.92,804.9999,796.19,803.21,551528,769.054287719214,770.087352856675,761.659534952683,768.375080155923,576531.97809344,0.0,1.0
2021-12-09,772.61,790.01,772.36,786.16,709068,739.102190808465,755.747559260941,738.863033215758,752.064532333238,741214.184307524,0.0,1.0
2021-12-10,781.84,783.65,772.48,777.28,602664,747.931889131244,749.66339010245,738.977828860257,743.569654640251,629986.270952164,0.0,1.0
2021-12-13,764.47,781.8396,764.34,780.57,615109,731.315219589894,747.931506479096,731.190857641685,746.716968560288,642995.47532143,0.0,1.0
2021-12-14,754.39,760.3112,743.25,754.42,842445,721.672385451908,727.336785203678,711.01552312084,721.701084363032,880637.940929433,0.0,1.0
2021-12-15,792.22,792.6,760.66,764.57,910711,757.86171238048,758.225231921396,727.670457877024,731.410882626977,951998.836507766,0.0,1.0
2021-12-16,755.0,799.84,753.6184,799.0,1006869,722.255929978115,765.151235806219,720.934249457774,764.34766629472,1052516.23897783,0.0,1.0
2021-12-17,749.87,758.0,743.96,751.16,1658507,717.348416175747,725.125821090611,711.69473068413,718.58246935412,1733696.78673035,0.0,1.0
2021-12-20,752.88,756.715,744.4501,747.6,647130,720.227873591951,723.896551064092,712.163575228875,715.176865233959,676468.173843591,0.0,1.0
2021-12-21,783.04,784.45,765.02,775.7275,838082,749.079845576243,750.428694399116,731.841366293851,742.084485989534,876077.140715442,0.0,1.0
2021-12-22,792.12,792.12,775.0,777.8,534970,757.766049343397,757.766049343397,741.388537394754,744.067102433083,559223.307466978,0.0,1.0
2021-12-23,801.41,805.72,794.08,794.64,496784,766.653145488425,770.776222386711,759.641044870227,760.176757877893,519306.113570248,0.0,1.0
2021-12-27,811.43,813.59,794.36,794.4,527705,776.238581804161,778.304903405158,759.90890137406,759.947166588893,551628.94268251,0.0,1.0
2021-12-28,804.77,817.3,803.09,817.3,548626,769.867423534421,781.854002080945,768.260284511423,781.854002080945,573498.413522961,0.0,1.0
2021-12-29,801.98,805.235,794.4,798.11,404983,767.1984247998,770.312256656858,759.947166588893,763.49626526468,423343.239299212,0.0,1.0
2021-12-30,800.22,808.29,799.92,803.69,412064,765.514755347135,773.234762439749,765.227766235886,768.834262733922,430745.26229148,0.0,1.0
2021-12-31,796.14,805.2792,795.88,801.51,236078,761.611703434141,770.354539719248,761.362979537725,766.748808525509,246780.791409218,0.0,1.0
2022-01-03,797.49,799.36,784.96,795.74,720765,762.903154434764,764.69205322822,750.91657588824,761.229051285808,753441.477478058,0.0,1.0
2022-01-04,779.19,793.63,763.2901,793.63,874092,745.39681864854,759.210561203353,730.186491415349,759.210561203353,913719.683852227,0.0,1.0
2022-01-05,745.67,766.54,745.04,765.91,1193232,713.330568618253,733.295444457516,712.727891484629,732.692767323892,1247328.15973875,0.0,1.0
2022-01-06,763.12,763.76,729.805,739.53,2041214,730.02376858927,730.636012026603,698.153627785004,707.456858141345,2133754.12514328,0.0,1.0
2022-01-07,756.1,763.36,743.6,758.39,1363367,723.30822338603,730.25335987827,711.350343750631,725.498906935235,1425176.37069617,0.0,1.0
2022-01-10,727.17,727.66,702.3,716.5184,1973435,695.632906757862,696.10165563957,671.841509435272,685.443262699909,2062902.30811279,0.0,1.0
2022-01-11,729.16,731.44,700.71,706.99,2117612,697.536601195818,699.717718441315,670.320467145649,676.328105874474,2213615.69166825,0.0,1.0
2022-01-12,742.17,749.45,735.0,739.31,959784,709.982362320341,716.946631419998,703.123322561476,707.246399459762,1003296.60155502,0.0,1.0
2022-01-13,730.08,777.92,728.64,772.41,1628708,698.416701136983,744.181898077583,697.039153402985,738.910864734299,1702546.82441619,0.0,1.0
2022-01-14,744.53,746.5999,728.17,735.6,1313588,712.240009995505,714.22013920009,696.589537128694,703.697300783975,1373140.59855493,0.0,1.0
2022-01-18,715.23,741.07,714.24,741.03,1173030,684.210740130129,708.930068912426,683.263676063005,708.891803697593,1226210.28535804,0.0,1.0
2022-01-19,698.82,738.88,698.71,736.94,1585180,668.512435744777,706.835048400304,668.407206403985,704.97918548089,1657045.44653066,0.0,1.0
2022-01-20,706.46,729.98,706.21,724.89,1536534,675.821091777933,698.3210380999,675.581934185225,693.451789512365,1606194.03988161,0.0,1.0
2022-01-21,694.73,721.2,694.71,707.29,1689588,664.599817528074,689.921823443996,664.580684920657,676.615094985723,1766186.86957496,0.0,1.0
2022-01-24,687.42,688.64,648.6327,666.05,2834486,657.606849517293,658.773938569707,620.501740334723,637.163658492614,2962989.76744274,0.0,1.0
2022-01-25,648.57,668.1562,643.82,652.64,2095298,620.441759610472,639.17851337966,615.89776534902,624.335245219758,2190290.06802053,0.0,1.0
2022-01-26,653.26,679.38,644.655,661.63,1376682,624.928356049673,649.915541335804,616.696551708665,632.935352253537,1439095.01723509,0.0,1.0
2022-01-27,634.66,665.0,631.4,664.8,1465639,607.135031152199,636.15919660324,604.016416143287,635.967870529074,1532084.95641362,0.0,1.0
2022-01-28,644.97,644.98,620.67,633.6,1339743,616.997890275477,617.007456579185,593.75177226426,606.121002959118,1400481.35711485,0.0,1.0
2022-01-31,677.2,677.55,648.0318,650.7,1357612,647.83008712739,648.164907757181,619.92690114489,622.479382300344,1419160.46301075,0.0,1.0
2022-02-01,681.48,683.71,666.27,682.55,944978,651.924465114551,654.057750841506,637.374117174197,652.948059611341,987819.359297774,0.0,1.0
2022-02-02,686.75,691.24,674.09,687.95,713603,656.965907168835,661.261177533871,644.854966674103,658.113863613833,745954.782283789,0.0,1.0
2022-02-03,645.93,664.67,644.47,659.09,1211974,617.916255431475,635.843508580866,616.519575090061,630.505511111624,1266919.84381177,0.0,1.0
2022-02-04,652.81,661.21,643.3,648.05,863271,624.497872382799,632.533567497787,615.400317556187,619.944311817639,902408.104866303,0.0,1.0
2022-02-07,650.03,661.409,648.55,654.15,520316,621.838439951886,632.723936941583,620.422627003055,625.779757079714,543904.95625547,0.0,1.0
2022-02-08,653.47,655.36,635.6,636.85,745527,625.129248427548,626.937279828421,608.034263700781,609.230051664321,779326.083230712,0.0,1.0
2022-02-09,680.37,682.23,663.88,670.79,841989,650.862605402927,652.641937892675,635.087770587909,641.698086450357,880161.267792239,0.0,1.0
2022-02-10,656.88,677.62,653.0,654.59,961205,628.391357992085,648.231871883139,624.679632153257,626.20067444288,1004782.02376544,0.0,1.0
2022-02-11,628.24,660.32,625.25,657.54,1116281,600.993464171458,631.682166467747,598.133139362671,629.022734036834,1166888.52250135,0.0,1.0
2022-02-14,627.91,634.95,620.0,626.15,890185,600.677776149084,607.412453959741,593.110829915803,598.99410669642,930542.27331905,0.0,1.0
2022-02-15,656.41,658.35,642.31,647.48,821707,627.941741717794,629.797604637208,614.453253489064,619.399032506265,858959.766545355,0.0,1.0
2022-02-16,663.86,666.0,644.675,651.0,610028,635.068637980492,637.115826974072,616.715684316081,622.766371411593,637684.123983524,0.0,1.0
2022-02-17,650.43,662.22,650.0,659.31,1020713,622.221092100219,633.499764172328,621.809741040761,630.715969793207,1066987.86816932,0.0,1.0
2022-02-18,647.83,657.77,640.99,652.12,899509,619.733853136056,629.242759022125,613.190501399566,623.837797426925,940288.984571685,0.0,1.0
2022-02-22,640.27,653.0,629.86,638.5,930263,612.501727532567,624.679632153257,602.543205372206,610.808491776194,972437.242600807,0.0,1.0
2022-02-23,631.73,654.45,631.01,651.08,997023,604.332104165662,626.066746190963,603.643330298663,622.84290184126,1042223.86242341,0.0,1.0
2022-02-24,656.84,658.86,599.68,600.29,2047756,628.353092777252,630.285486126332,573.672100780498,574.255645306705,2140592.7121247,0.0,1.0
2022-02-25,667.12,667.14,650.0,656.91,1295521,638.187252989404,638.206385596821,621.809741040761,628.42005690321,1354254.51616526,0.0,1.0
2022-02-28,666.51,672.57,647.65,647.65,1979009,637.603708463197,643.400888510438,619.561659669306,619.561659669306,2068729.01001349,0.0,1.0
2022-03-01,634.21,665.0958,627.58,660.21,1097339,606.704547485325,636.250841792766,600.362088126709,631.576937126955,1147087.77126289,0.0,1.0
2022-03-02,655.37,658.4153,638.1,642.59,1035669,626.946846132129,629.860072600423,610.425839627861,614.721109992897,1082621.91080064,0.0,1.0
2022-03-03,630.79,653.7,627.19,652.02,1020212,603.43287161708,625.349273412839,599.989002282085,623.742134389842,1066464.1549199,0.0,1.0
2022-03-04,594.32,609.42,581.625,603.703,2025752,568.544561992839,582.989680592401,556.400139435127,577.520624762355,2117591.14258341,0.0,1.0
2022-03-07,574.34,620.61,573.75,617.39,1607234,549.431087183617,593.694374442011,548.866675264826,590.614024647932,1680099.2828633,0.0,1.0
2022-03-08,573.04,593.48,558.77,574.08,1441787,548.187467701535,567.74099248134,534.536352309763,549.1823632872,1507151.6062637,0.0,1.0
2022-03-09,621.34,627.0,595.0,609.15,1593366,594.392714612718,599.807242511627,569.195070645005,582.731390392276,1665602.56561196,0.0,1.0
2022-03-10,600.07,608.55,596.1776,599.54,735546,574.045186625123,582.157412169777,570.321598569696,573.538172528582,768892.586339619,0.0,1.0
2022-03-11,585.85,615.0,584.88,614.0,818991,560.441902751892,588.327678061643,559.513971292185,587.371047690811,856120.634438732,0.0,1.0
2022-03-14,577.55,601.5,577.31,599.55,1621681,552.501870673987,575.413168055412,552.272279384988,573.54773883229,1695201.24955859,0.0,1.0
2022-03-15,596.7,598.19,583.86,591.92,1542638,570.821342275419,572.246721527958,558.538208313937,566.248649102842,1612574.76977072,0.0,1.0
2022-03-16,650.63,651.0,617.15,621.44,1815184,622.412418174385,622.766371411593,590.384433358932,594.488377649801,1897476.86812558,0.0,1.0
2022-03-17,654.1,656.4,639.47,643.13,854884,625.731925561172,627.932175414086,611.736423235901,615.237690393146,893640.873283737,0.0,1.0
2022-03-18,679.86,683.4,647.4,649.24,1678452,650.374723913803,653.761195426548,619.322502076598,621.082701958929,1754546.00980348,0.0,1.0
2022-03-21,682.91,683.39,669.0,678.22,1287086,653.29244654484,653.75162912284,639.985718086568,648.805850105639,1345437.10846299,0.0,1.0
2022-03-22,688.74,698.1,685.3,688.0,1109742,658.869601606791,667.823661877778,655.578793131129,658.161695132375,1160053.07152741,0.0,1.0
2022-03-23,665.36,679.374,663.605,668.8,999050,636.50358353674,649.909801553579,634.82469723593,639.794392012402,1044342.7581451,0.0,1.0
2022-03-24,690.54,690.55,663.2,666.2,1176673,660.591536274288,660.601102577996,634.437261935743,637.307153048239,1230018.44377646,0.0,1.0
2022-03-25,687.36,690.75,672.3,690.46,766932,657.549451695043,660.792428652163,643.142598310313,660.515005844622,801701.496611519,0.0,1.0
2022-03-28,694.83,695.0,676.0,680.11,687308,664.695480565157,664.858107728199,646.682130682392,650.613881506511,718467.676708066,0.0,1.0
2022-03-29,709.14,714.62,697.67,710.0,1076191,678.384861171762,683.627195603921,667.41231081832,679.207563290678,1124981.00918967,0.0,1.0
2022-03-30,684.56,702.75,680.115,700.0,1031932,654.870886656713,672.271993102146,650.618664658365,669.641259582358,1078715.49081446,0.0,1.0
2022-03-31,667.93,689.1,667.5,684.49,780922,638.962123589778,659.21398854029,638.55077253032,654.803922530755,816325.744833781,0.0,1.0
2022-04-01,667.73,677.185,661.825,675.29,739406,638.770797515612,647.815737671827,633.121895175849,646.002923119101,772927.582632537,0.0,1.0
2022-04-04,680.83,681.54,669.99,672.49,731410,651.30265537351,651.981862936801,640.932782153692,643.324358080772,764569.077358399,0.0,1.0
2022-04-05,646.46,675.15,645.7852,674.02,1249820,618.423269528016,645.868994867185,617.777735353779,644.788002548145,1306481.62352726,0.0,1.0
2022-04-06,628.51,639.31,617.4,626.09,1110652,601.251754371583,611.583362376568,590.62359095164,598.93670887417,1161004.32713015,0.0,1.0
2022-04-07,625.3,632.1,612.78,624.53,713506,598.180970881212,604.68605740287,586.203958638396,597.444365495672,745853.384708552,0.0,1.0
2022-04-08,610.93,622.41,610.0,621.42,840958,584.434192452357,595.416309109508,583.544526207484,594.469245042384,879083.526554415,0.0,1.0
2022-04-11,597.74,610.63,597.13,607.04,859587,571.816237861084,584.147203341108,571.232693334877,580.712900309821,898557.087678969,0.0,1.0
2022-04-12,594.0,622.5,592.0,613.07,1067881,568.238440274173,595.502405842883,566.325179532509,586.481381445938,1116294.26846579,0.0,1.0
2022-04-13,612.76,617.21,596.42,601.41,934257,586.18482603098,590.441831181182,570.553485771586,575.327071322037,976612.313894568,0.0,1.0
2022-04-14,597.87,616.51,596.0,614.52,814154,571.940599809292,589.7721899216,570.151701015836,587.868495483644,851064.345042658,0.0,1.0
2022-04-18,605.58,613.86,595.77,597.05,576951,579.316219968407,587.237119438895,569.931676030545,571.15616290521,603107.55082786,0.0,1.0
2022-04-19,617.15,619.115,596.0,597.53,1230779,590.384433358932,592.264212037617,570.151701015836,571.615345483209,1286577.38404191,0.0,1.0
2022-04-20,633.91,652.55,628.99,650.76,1855326,606.417558374075,624.249148486383,601.710936949582,622.536780122594,1939438.73890027,0.0,1.0
2022-04-21,619.98,648.81,617.74,645.06,940668,593.091697308386,620.671350899471,590.948845277723,617.083987008851,983313.961882626,0.0,1.0
2022-04-22,607.61,620.865,607.47,615.08,1093400,581.258179621195,593.938315186573,581.124251369279,588.40420849131,1142970.19343962,0.0,1.0
2022-04-25,599.82,600.39,583.67,592.73,2074708,573.806029032415,574.351308343789,558.356448543479,567.023519703216,2168766.60333888,0.0,1.0
2022-04-26,560.43,587.48,559.9,585.15,1794472,536.124358725344,562.001210256348,535.617344628803,559.77226149231,1875825.87247301,0.0,1.0
2022-04-27,556.88,567.375,544.0,552.09,1904378,532.728320908891,542.768156650772,520.406921732576,528.146061432606,1990714.55189515,0.0,1.0
2022-04-28,590.54,595.455,564.6,574.95,1516807,564.928499191094,569.630337463733,540.113507371714,550.014631709824,1585572.70001881,0.0,1.0
2022-04-29,563.77,588.9,562.46,576.45,1225253,539.319504163923,563.35962538293,538.066318378133,551.449577266072,1280800.85826091,0.0,1.0
2022-05-02,571.09,571.52,553.54,558.74,1146662,546.322038478413,546.733389537871,529.533175470312,534.507653398638,1198646.87026693,0.0,1.0
2022-05-03,570.68,575.44,563.02,566.63,825313,549.93834043775,554.525335777492,542.556747096906,546.035539781037,856440.782915941,4.19025,1.0
2022-05-04,592.64,594.25,564.66,579.08,1111980,571.100192887482,572.651676605336,544.137140449254,558.033038096118,1153919.81198269,0.0,1.0
2022-05-05,564.17,584.57,558.09,582.32,1231836,543.664949752516,563.323501208551,537.805930495031,561.155278621488,1278296.34122332,0.0,1.0
2022-05-06,551.0,561.68,545.05,555.15,1214677,530.973620209575,541.265450089499,525.239876034898,534.972786314602,1260490.16660344,0.0,1.0
2022-05-09,512.66,535.8,510.36,530.21,1714683,494.027107326027,516.326072065863,491.810702014807,510.939243505116,1779354.56120606,0.0,1.0
2022-05-10,523.37,530.41,512.33,529.2,1232934,504.347846840445,511.131974401744,493.709101346591,509.965952477146,1279435.75376092,0.0,1.0
2022-05-11,521.3,544.185,520.47,531.28,1302772,502.353082060348,524.406314906983,501.553248839342,511.970353802075,1351907.78727703,0.0,1.0
2022-05-12,522.36,529.05,509.55,514.7,1134832,503.374555812475,509.821404304675,491.030141883465,495.992962471631,1177633.70570688,0.0,1.0
2022-05-13,548.32,551.295,538.21,540.56,946832,528.391026194763,531.257898282101,518.648479370228,520.913067405604,982543.034424353,0.0,1.0
2022-05-16,534.95,540.98,528.0,533.25,757754,515.506965755195,521.317802288523,508.809567097379,513.868753133858,786333.70493096,0.0,1.0
2022-05-17,561.63,563.38,548.85,556.95,895821,541.217267365343,542.903662710836,528.901763070827,536.707364384252,929608.086377581,0.0,1.0
2022-05-18,528.3,552.83,526.87,547.18,1037850,509.09866344232,532.73710791372,507.720637531432,527.292460083984,1076993.89994985,0.0,1.0
2022-05-19,526.0,537.05,522.32,523.77,905460,506.882258131101,517.530640169786,503.33600963315,504.733308633701,939610.634146157,0.0,1.0
2022-05-20,532.84,542.39,514.17,541.44,1205709,513.473654795771,522.676555109749,495.482225595567,521.761083350767,1251183.92649673,0.0,1.0
2022-05-23,554.61,557.82,545.72,549.24,976952,534.452412893707,537.545743784583,525.885524538601,529.277588319251,1013799.05048302,0.0,1.0
2022-05-24,546.43,557.55,542.63,555.57,1085532,526.56971922163,537.285557074135,522.907832185702,535.37752119752,1126474.29031205,0.0,1.0
2022-05-25,548.08,551.855,538.03,541.69,832605,528.159749118809,531.797544792659,518.475021563263,522.001996971551,864007.810442496,0.0,1.0
2022-05-26,560.07,562.48,541.35,542.4,933779,539.713966371646,542.036373676011,521.674354447284,522.68619165458,968997.723082593,0.0,1.0
2022-05-27,583.38,583.86,572.1,572.63,844026,562.176752373615,562.639306525522,551.306729803808,551.817466679871,875859.568722909,0.0,1.0
2022-05-31,576.29,584.81,572.85,584.59,822372,555.34444208816,563.554778284504,552.029470666162,563.342774298213,853388.859169973,0.0,1.0
2022-06-01,563.66,579.75,557.0,577.44,542293,543.173485966115,558.678686599821,536.755547108409,556.45264474377,562746.305328807,0.0,1.0
2022-06-02,580.54,581.3199,562.82,564.42,669300,559.439973641501,560.191527772901,542.364016200278,543.9058633733,694543.544092531,0.0,1.0
2022-06-03,563.65,569.85,560.89,567.16,530983,543.163849421283,549.138507216745,540.50416304782,546.546276657101,551009.733561758,0.0,1.0
2022-06-06,571.69,583.46,569.43,579.61,483303,550.911631465721,562.253844732266,548.733772333827,558.543774972181,501531.418632231,0.0,1.0
2022-06-07,577.01,578.02,563.14,564.72,479043,556.03827331602,557.01156434399,542.672385634882,544.194959718242,497110.747038276,0.0,1.0
2022-06-08,567.44,577.95,562.52,573.6,605691,546.81609991238,556.944108530171,542.074919855336,552.752211528516,628535.445637157,0.0,1.0
2022-06-09,542.41,564.642,542.35,559.41,658671,522.695828199411,544.119794668557,522.638008930423,539.077954412774,683513.657150712,0.0,1.0
2022-06-10,521.53,535.19,519.4,532.06,929163,502.57472259147,515.738242831148,500.522138542384,512.722004298923,964207.624472805,0.0,1.0
2022-06-13,493.58,502.5,491.62,498.05,1395134,475.640579787735,484.236377777335,473.751817000783,479.948115327367,1447753.34355893,0.0,1.0
2022-06-14,491.17,498.62,484.445,493.79,965547,473.31817248337,480.497398382756,466.837596084261,475.842947229195,1001963.89566399,0.0,1.0
2022-06-15,505.33,512.2,494.0,499.38,841667,486.963519964618,493.583826263783,476.045314670654,481.229775789941,873411.595884848,0.0,1.0
2022-06-16,468.15,484.05,465.5,479.76,1223063,451.134846281511,466.456952563421,448.581161901193,462.322874830755,1269192.45580225,0.0,1.0
2022-06-17,473.35,478.62,461.85,467.5,1328686,456.145849593834,461.224308719976,445.063823037736,450.508470867471,1378799.16842392,0.0,1.0
2022-06-21,494.35,497.8408,488.47,488.98,1081416,476.382593739752,479.746518809494,470.716305378895,471.207769165296,1122203.04987056,0.0,1.0
2022-06-22,485.5,496.64,482.44,486.44,846889,467.854251563972,478.589362506141,464.905468845567,468.760086778123,878830.550594621,0.0,1.0
2022-06-23,485.5,487.41,476.0574,483.9,739198,467.854251563972,469.694831626768,458.754847741484,466.31240439095,767077.840588841,0.0,1.0
2022-06-24,515.26,515.55,498.3,499.05,907822,496.532608982188,496.812068782299,480.189028948151,480.911769810506,942061.720133229,0.0,1.0
2022-06-27,508.04,517.05,505.66,514.97,696539,489.575023613925,498.257550507007,487.281525944054,496.253149182078,722809.899385429,0.0,1.0
2022-06-28,490.41,511.42,489.54,508.05,847231,472.585795076185,492.832175766935,471.747415675854,489.584660158756,879185.449581741,0.0,1.0
2022-06-29,484.62,493.7,482.02,491.1,847449,467.00623561881,475.756218325712,464.500733962649,473.250716669551,879411.671743122,0.0,1.0
2022-06-30,475.88,484.63,464.125,474.15,866361,458.583895436175,467.015872163641,447.256136986877,456.916773180345,899036.963101076,0.0,1.0
2022-07-01,449.83,457.9637,443.455,455.3,1570186,433.480696150405,441.318772619913,427.337398820394,438.751886173175,1629407.66371504,0.0,1.0
2022-07-05,432.4,433.0466,412.67,419.19,2779149,416.684198509293,417.30729749809,397.671295556961,403.954322787027,2883968.31917109,0.0,1.0
2022-07-06,428.88,437.59,425.35,433.25,1464674,413.292134728644,421.685565276784,409.890434403163,417.503304819961,1519916.13760673,0.0,1.0
2022-07-07,451.9,452.8,438.65,438.76,1400859,435.475460930503,436.342749965328,422.707039028911,422.813041022057,1453694.26958601,0.0,1.0
2022-07-08,452.95,455.3,440.66,444.61,739084,436.487298137799,438.751886173175,424.643984540021,428.45041974842,766959.540926466,0.0,1.0
2022-07-11,439.06,450.17,437.91,449.56,746539,423.102137366998,433.808338674672,421.993934711389,433.220509439958,774695.716215889,0.0,1.0
2022-07-12,434.49,444.45,431.884,440.57,847963,418.698236379053,428.296235031117,416.186952795993,424.557255636538,879945.057940139,0.0,1.0
2022-07-13,447.01,451.94,429.3,430.48,1052532,430.763190507953,435.514007109828,413.696869611562,414.833981901666,1092229.65120394,0.0,1.0
2022-07-14,456.9,458.88,434.55,442.2,1075883,440.293733346198,442.201769222813,418.756055648042,426.128012444055,1116461.3653801,0.0,1.0
2022-07-15,475.63,475.78,460.51,465.39,1630450,458.342981815391,458.487529987862,443.772526030329,448.475159908048,1691944.60102445,0.0,1.0
2022-07-18,473.48,486.83,470.5,483.61,1039505,456.271124676642,469.135912026547,453.399434316888,466.03294459084,1078711.32048694,0.0,1.0
2022-07-19,498.36,500.9099,484.05,484.87,1414995,480.24684821714,482.704070783696,466.456952563421,467.247149239595,1468363.42772032,0.0,1.0
2022-07-20,514.42,516.76,490.6,492.9,2294895,495.723139216352,497.978090706897,472.768889427981,474.985294739201,2381450.03230275,0.0,1.0
2022-07-21,542.27,543.242,524.6,530.0,2281878,522.560916571772,523.497588729383,505.533141854706,510.736876063657,2367942.07874911,0.0,1.0
2022-07-22,534.26,546.85,529.23,542.41,1459897,514.842044161829,526.974454104548,509.99486211164,522.695828199411,1514958.96666675,0.0,1.0
2022-07-25,538.97,543.67,532.12,535.42,1194647,519.380856777413,523.910032848167,512.779823567911,515.95988336227,1239704.70838116,0.0,1.0
2022-07-26,524.17,529.64,518.54,528.05,1029494,505.118770426957,510.389960449727,499.693395686884,508.857749821536,1068322.74224114,0.0,1.0
2022-07-27,546.18,549.85,532.5901,533.62,1111109,526.328805600845,529.865417553965,513.232837540435,514.22530529262,1153015.9610535,0.0,1.0
2022-07-28,560.71,560.94,540.76,547.8,1216750,540.330705240855,540.552345771977,521.105798302232,527.88992586353,1262641.35256923,0.0,1.0
2022-07-29,574.44,576.92,559.5,561.45,1210937,553.561681294353,555.951544412537,539.164683316257,541.043809558378,1256609.10750452,0.0,1.0
2022-08-01,578.15,583.05,568.94,573.24,895489,557.136839426798,561.858746394179,548.261581637089,552.405295914586,929263.564553828,0.0,1.0
2022-08-02,565.6,572.85,558.75,562.08,876642,545.042975663404,552.029470666162,538.441942453902,541.650911882755,909705.724757754,0.0,1.0
2022-08-03,583.86,587.67,569.25,570.0,825927,562.639306525522,566.310830106281,548.560314526862,549.283055389216,857077.940746619,0.0,1.0
2022-08-04,588.46,592.75,581.1001,583.17,680053,568.417315301593,572.561199818202,561.308090207469,563.307490338222,704032.015927715,1.3959341,1.0
2022-08-05,577.31,579.58,565.98,571.63,768062,557.647079320196,559.839764134346,546.702974058382,552.160537582588,795144.258193806,0.0,1.0
2022-08-08,572.75,582.56,564.99,578.0,700830,553.242390882961,562.718266665697,545.746693016088,558.313578228462,725541.623553783,0.0,1.0
2022-08-09,541.11,552.3,533.74,551.1,1138610,522.68003514741,533.488908746677,515.561054054774,532.329780210563,1178757.96982802,0.0,1.0
2022-08-10,566.05,566.09,550.47,558.72,1075197,546.770589889655,546.809227507526,531.721237729103,539.69024641489,1113108.99507749,0.0,1.0
2022-08-11,562.41,574.355,561.12,565.74,833321,543.254566663442,554.792725300014,542.008503487119,546.471148351159,862704.323846669,0.0,1.0
2022-08-12,575.96,577.99,562.12,562.62,811553,556.343059717067,558.303918823994,542.974443933881,543.457414157262,840168.773054725,0.0,1.0
2022-08-15,574.94,577.62,567.89,569.11,783140,555.35780046137,557.946520858692,548.547920311698,549.726367656747,810753.916170697,0.0,1.0
2022-08-16,566.68,572.335,559.01,566.4,696994,547.379132371115,552.841525597555,539.970369144451,547.108669046022,721570.364235614,0.0,1.0
2022-08-17,557.28,565.99,551.905,559.1,667733,538.299292171552,546.71263346285,533.107362270206,540.057303784659,691277.606438706,0.0,1.0
2022-08-18,561.3,565.93,555.3,557.28,580681,542.182372767536,546.654677036044,536.386730086963,538.299292171552,601156.108481135,0.0,1.0
2022-08-19,545.26,558.85,544.43,557.19,794633,526.688688001472,539.815818672969,525.88695743066,538.212357531344,822652.165217547,0.0,1.0
2022-08-22,520.07,530.85,518.61,529.29,795758,502.356648147537,512.769486163631,500.946375095264,511.262619066683,823816.833291826,0.0,1.0
2022-08-23,525.75,529.3499,519.46,520.0,592895,507.843189885145,511.320478899444,501.767424475012,502.289032316263,613800.780356035,0.0,1.0
2022-08-24,525.44,530.58,521.72,522.86,485202,507.543748346649,512.508682243006,503.950449884694,505.051621994003,502310.470201821,0.0,1.0
2022-08-25,539.74,540.22,521.76,522.36,758470,521.356696735346,521.820348149792,503.989087502564,504.568651770622,785214.039377363,0.0,1.0
2022-08-26,509.94,539.73,508.77,539.55,1229747,492.571671421837,521.347037330878,491.441521099125,521.173168050461,1273108.50697087,0.0,1.0
2022-08-29,499.88,511.35,499.4,506.32,744743,482.854310527411,493.933647451772,482.390659112965,489.074967004558,771003.01835012,0.0,1.0
2022-08-30,493.02,507.65,487.455,506.55,1006438,476.227959062623,490.359667798752,470.852500476392,489.297133307314,1041925.51763798,0.0,1.0
2022-08-31,489.94,501.58,486.7,500.85,936038,473.252862486596,484.496409286906,470.123215439087,483.79127276077,969043.177700777,0.0,1.0
2022-09-01,469.92,479.02,460.89,477.92,1665456,453.91473474242,462.704792807955,445.192292508159,461.642258316516,1724180.82872792,0.0,1.0
2022-09-02,467.19,486.9,466.01,479.86,1145446,451.27771732276,470.31640352844,450.13790759558,463.516182783235,1185835.0106776,0.0,1.0
2022-09-06,469.92,477.89,462.3,469.36,996580,453.91473474242,461.613280103114,446.554268538093,453.373808092233,1031719.91952575,0.0,1.0
2022-09-07,476.68,480.97,465.6,468.89,745453,460.444492162531,464.588376679141,449.741872012408,452.919816082255,771738.053312556,0.0,1.0
2022-09-08,482.75,483.39,464.17,465.45,943302,466.307750674377,466.925952560305,448.360577173538,449.596980945394,976563.310048842,0.0,1.0
2022-09-09,501.0,503.175,495.3,495.52,1013170,483.936163827784,486.037084299492,478.430303281241,478.642810179528,1048894.89139447,0.0,1.0
2022-09-12,504.93,511.0,499.66,506.77,1041396,487.732309783559,493.595568295405,482.641803629123,489.509640205601,1078116.15456304,0.0,1.0
2022-09-13,471.1,488.42,468.61,484.0,1188236,455.054544469599,471.784633007518,452.649352757162,467.51517623283,1230133.80792068,0.0,1.0
2022-09-14,478.1,481.53,471.1,476.97,663752,461.816127596934,465.129303329327,455.054544469599,460.724614892092,687156.234346518,0.0,1.0
2022-09-15,465.65,478.36,462.9,472.54,853481,449.790169034746,462.067272113092,447.13383280615,456.445498712937,883575.175737777,0.0,1.0
2022-09-16,467.25,472.1899,459.91,462.03,914232,451.335673749565,456.107322962525,444.245670870332,446.293464617467,946468.287009435,0.0,1.0
2022-09-19,471.11,472.99,459.65,459.65,646680,455.064203874067,456.880171913979,443.994526354174,443.994526354174,669482.266911748,0.0,1.0
2022-09-20,461.96,466.53,457.36,458.95,906836,446.225848786194,450.640196627897,441.782522731089,443.31836804144,938811.500273987,0.0,1.0
2022-09-21,454.92,476.17,454.86,461.55,783909,439.425628040989,459.951862534683,439.367671614184,445.829813203022,811550.03150325,0.0,1.0
2022-09-22,441.04,452.19,439.1,450.7,951830,426.018374639932,436.788610621329,424.144450173214,435.349359355654,985392.011682144,0.0,1.0
2022-09-23,436.14,436.94,427.35,433.6,1362330,421.285266450798,422.058018808208,412.79464992376,418.831777716023,1410366.45123072,0.0,1.0
2022-09-26,430.81,440.77,429.12,434.09,1163965,416.136803869556,425.757570719306,414.504364514529,419.305088534936,1205007.00007103,0.0,1.0
2022-09-27,433.29,442.51,426.5,438.85,876440,418.532336177526,427.438307096672,411.973600544012,423.902965061523,907343.721797694,0.0,1.0
2022-09-28,441.23,443.42,423.1701,426.14,957081,426.201903324817,428.317312903226,408.757115450339,411.625861983178,990828.16462263,0.0,1.0
2022-09-29,427.78,428.71,419.23,425.61,1141766,413.210004315867,414.108328931356,404.951213496052,411.113913546394,1182025.25199907,0.0,1.0
2022-09-30,415.35,428.05,413.95,414.0,1084927,401.203364562615,413.470808236493,399.851047937148,399.899344959486,1123182.07984438,0.0,1.0
2022-10-03,431.68,435.51,421.02,423.6,1452377,416.977172058239,420.676723969338,406.680246895756,409.172373248402,1503588.55441715,0.0,1.0
2022-10-04,465.11,467.765,455.78,461.21,1954605,449.268561193495,451.833133079648,440.256336825205,445.501393451123,2023525.37007026,0.0,1.0
2022-10-05,469.29,474.7534,453.0456,456.94,1193823,453.30619226096,458.5835112978,437.615069267579,441.376827743449,1235917.80839269,0.0,1.0
2022-10-06,462.14,474.18,461.49,465.29,926083,446.399718066611,458.029641045626,445.771856776216,449.442430473912,958737.159319033,0.0,1.0
2022-10-07,434.26,448.72,432.735,446.5,1412443,419.469298410886,433.436797271065,417.996239229573,431.292409479253,1462246.46119198,0.0,1.0
2022-10-10,421.89,434.07,416.36,433.91,1383703,407.520615084439,419.285769726001,402.178964413845,419.131219254519,1432493.07412103,0.0,1.0
2022-10-11,399.56,412.65,394.01,412.53,2044221,385.951164908243,398.595325356358,380.590195428713,398.479412502746,2116301.27597668,0.0,1.0
2022-10-12,398.33,404.93,397.51,403.81,1277290,384.763058158725,391.138265107355,383.97098699238,390.056411806981,1322327.89742022,0.0,1.0
2022-10-13,405.4,410.725,363.1501,364.91,2782200,391.592257117333,396.735889996341,350.781369835681,352.481328427938,2880301.79223397,0.0,1.0
2022-10-14,379.13,405.62,378.6,404.38,1728277,366.217001580894,391.804764015621,365.70505314411,390.606997861636,1789216.92925625,0.0,1.0
2022-10-17,392.22,399.6,388.83,394.46,1417884,378.861162029009,385.989802526113,375.586623914486,381.024868629756,1467879.31362946,0.0,1.0
2022-10-18,398.99,409.17,393.19,407.38,1324796,385.400578853588,395.233852601626,379.798124262368,393.504819201922,1371508.98323068,0.0,1.0
2022-10-19,424.02,431.85,410.39,415.89,2435199,409.578068236042,417.141381934189,396.412299946675,401.724972403867,2521065.35983983,0.0,1.0
2022-10-20,437.27,448.92,428.78,431.25,2090904,422.376779155639,433.629985360417,414.17594476263,416.561817666132,2164630.34238703,0.0,1.0
2022-10-21,462.23,462.88,437.7001,440.48,2756622,446.48665270682,447.114513997215,422.792230141792,425.477447989745,2853821.89889713,0.0,1.0
2022-10-24,472.97,476.09,459.6,470.43,2389298,456.860853105044,459.874587298942,443.946229331836,454.407364370269,2473545.86714868,0.0,1.0
2022-10-25,486.01,495.7499,478.35,478.49,2047240,469.456716530821,478.864879888239,462.057612708624,462.192844371171,2119426.7274578,0.0,1.0
2022-10-26,484.09,496.2,474.25,475.95,1880258,467.602110873038,479.299649683327,458.0972568769,459.739355636395,1946556.85689823,0.0,1.0
2022-10-27,474.41,489.6,473.99,482.1,1075721,458.251807348382,472.924442734697,457.846112360742,465.679889383982,1113651.47158497,0.0,1.0
2022-10-28,489.18,489.87,468.89,469.86,1436089,472.518747747057,473.185246655323,452.919816082255,453.856778315614,1486726.23122259,0.0,1.0
2022-10-31,472.42,480.88,471.65,479.04,1063626,456.329585859325,464.501442038932,455.585811715318,462.72411161689,1101129.99571082,0.0,1.0
2022-11-01,475.38,483.67,472.86,483.375,760658,459.188769581741,467.196415885398,456.7545996559,466.911463453603,787479.189374275,0.0,1.0
2022-11-02,446.33,477.0,446.26,470.05,1892931,431.128199603303,460.753593105495,431.06058377203,454.040307000499,1959676.71334744,0.0,1.0
2022-11-03,439.92,446.76,437.12,440.8,1615727,426.23123594177,432.858399184727,423.518362099624,427.083853435016,1667617.39146003,1.3403669,1.0
2022-11-04,468.76,469.6099,454.33,462.35,1587772,454.173836515876,454.997290615318,440.192847393672,447.963293184391,1638764.59381645,0.0,1.0
2022-11-07,483.39,485.4399,469.61,474.83,1429441,468.34860234109,470.334716658595,454.99738750367,460.054959452243,1475348.66451202,0.0,1.0
2022-11-08,503.59,505.9889,491.06,498.25,2316058,487.920049345144,490.244304009403,475.77993890154,482.746211374765,2390440.09317796,0.0,1.0
2022-11-09,489.46,504.2198,488.91,494.505,1302642,474.229725277456,488.530252182924,473.696839344178,479.117742610895,1344477.41112594,0.0,1.0
2022-11-10,560.79,561.82,520.355,531.5,3517983,543.340186406131,544.338136426635,504.163381474995,514.961588250252,3630965.89563753,0.0,1.0
2022-11-11,576.44,578.62,558.49,560.78,1982801,558.503213416698,560.615379479512,541.111754321511,543.33049757098,2046480.27259825,0.0,1.0
2022-11-14,577.82,590.3009,573.875,574.78,1806448,559.84027266747,571.932810930485,556.018027200589,556.894866781711,1864463.55205316,0.0,1.0
2022-11-15,597.47,608.32,586.54,606.75,1669434,578.878833738246,589.391219876563,568.288936918725,587.870072757931,1723049.23560397,0.0,1.0
2022-11-16,576.7,583.9499,573.805,583.52,1418854,558.755123130612,565.779431726389,555.950205354535,565.362908703268,1464421.65436527,0.0,1.0
2022-11-17,589.03,590.45,568.9505,568.96,919492,570.701456871205,572.07727146258,551.246760330714,551.255964724107,949022.236125515,0.0,1.0
2022-11-18,593.16,599.93,584.8,599.62,1115574,574.702945788371,581.262287185274,566.603079602534,580.961933295608,1151401.56960962,0.0,1.0
2022-11-21,580.29,583.79,575.0977,581.2,849765,562.233414949649,565.624507252332,557.202681074443,563.115098948347,877055.896605079,0.0,1.0
2022-11-22,596.21,596.53,574.225,581.72,1082364,577.65804050928,577.968083234097,556.357136430857,563.618918376174,1117125.00335159,0.0,1.0
2022-11-23,603.85,610.0,595.18,595.18,874969,585.060310564279,591.01894418185,576.660090488776,576.660090488776,903069.343638123,0.0,1.0
2022-11-25,591.84,597.9,591.84,596.93,408888,573.424019548502,579.295453649719,573.424019548502,578.355636640118,422019.771879352,0.0,1.0
2022-11-28,583.34,598.13,580.42,593.775,1056628,565.188509670558,579.518296858181,562.359369806606,575.298809150128,1090562.47070429,0.0,1.0
2022-11-29,578.82,587.0,576.7666,584.09,562921,560.809156182522,568.734623335649,558.819650772714,565.915172306847,580999.667405492,0.0,1.0
2022-11-30,608.12,608.41,576.94,585.3,1569707,589.197443173552,589.478419392917,558.987655174224,567.087521360061,1620119.4215957,0.0,1.0
2022-12-01,611.26,616.5599,601.36,611.71,1245926,592.239737410816,597.374723152241,582.647790611799,592.67573499259,1285939.93049088,0.0,1.0
2022-12-02,605.71,607.45,597.0,600.3,719750,586.862433902276,588.548291218467,578.423458486172,581.620774085844,742865.358753898,0.0,1.0
2022-12-05,600.79,607.16,593.38,605.1,873922,582.095527008219,588.267314999102,574.916100161682,586.271414958095,901988.718378498,0.0,1.0
2022-12-06,593.05,604.445,586.82,603.5,839158,574.596368601715,585.636796255735,568.56022430294,584.721201334011,866108.244141999,0.0,1.0
2022-12-07,601.35,604.0,590.69,592.21,878632,582.638101776649,585.205643091537,572.309803506192,573.782506449071,906849.983873087,0.0,1.0
2022-12-08,606.89,609.4598,587.6575,591.88,1019310,588.005716450038,590.495553307019,569.371664246796,573.462774889104,1052045.97267306,0.0,1.0
2022-12-09,597.7,611.17,596.4,602.99,870651,579.101676946708,592.152537894461,577.84212837714,584.227070741334,898612.667543508,0.0,1.0
2022-12-12,609.99,610.0,595.8,596.87,819564,591.0092553467,591.01894418185,577.260798268109,578.297503629215,845884.966838179,0.0,1.0
2022-12-13,628.27,643.36,617.57,642.98,1334042,608.720446001854,623.340898243992,598.353392390796,622.972722508272,1376885.84775654,0.0,1.0
2022-12-14,615.86,626.755,609.93,622.5,1167486,596.696601580056,607.25258747655,590.951122335797,603.129988120003,1204980.76586336,0.0,1.0
2022-12-15,586.34,604.8,584.26,603.0,1422357,568.095160215715,585.980749903579,566.079882504406,584.236759576485,1468037.15606963,0.0,1.0
2022-12-16,574.32,585.75,565.74,577.26,2097256,556.449180364787,567.523518941834,548.136159805639,559.297697899041,2164611.08834841,0.0,1.0
2022-12-19,568.61,575.85,562.675,574.05,906783,550.916855493839,557.931572142817,545.166531832004,556.187581815723,935905.076216653,0.0,1.0
2022-12-20,563.16,568.955,561.15,562.24,845742,545.636440336805,551.251120306532,543.68898447155,544.745067502957,872903.69467626,0.0,1.0
2022-12-21,580.96,583.96,567.3,569.06,797740,562.882566904734,565.789217449891,549.647618089121,551.352853075613,823360.071264098,0.0,1.0
2022-12-22,555.95,571.05,546.8001,571.05,1352175,538.650790193278,553.280931270566,529.785602918902,553.280931270566,1395601.2038528,0.0,1.0
2022-12-23,551.37,552.065,542.53,546.87,602760,534.213303694339,534.8866777373,525.648373421277,529.853327876604,622118.129409516,0.0,1.0
2022-12-27,537.18,546.5,536.51,546.05,802566,520.464846615748,529.494840976035,519.815694660663,529.058843394261,828341.062193373,0.0,1.0
2022-12-28,531.64,541.8,529.01,536.7,609886,515.097231942359,524.941088455289,512.549068297772,519.999782528523,629472.986716192,0.0,1.0
2022-12-29,551.47,555.37,540.15,541.2,840970,534.310192045844,538.088837754548,523.342430655453,524.359758346258,867978.438001064,0.0,1.0
2022-12-30,546.4,546.48,536.77,540.86,703202,529.397952624529,529.475463305734,520.067604374577,524.03033795114,725785.90622641,0.0,1.0
2023-01-03,549.57,564.15,545.77,561.28,675329,532.469313367245,546.595635016706,528.787556010047,543.814939328506,697017.742079765,0.0,1.0
2023-01-04,570.83,575.51,561.06,570.8,1087337,553.067776897255,557.602151747699,543.601784955195,553.038710391804,1122257.71530585,0.0,1.0
2023-01-05,565.32,573.55,562.55,565.38,710977,547.729228729317,555.703140058197,545.045421392623,547.78736174022,733810.60669784,0.0,1.0
2023-01-06,595.85,598.6845,567.28,575.33,1025980,577.309242443862,580.055542767277,549.62824041882,557.42775271499,1058930.18516752,0.0,1.0
2023-01-09,621.33,632.39,612.8,613.99,1348760,601.996394407392,612.712246083869,593.731818023996,594.884789406909,1392076.52834027,0.0,1.0
2023-01-10,633.39,633.78,621.61,622.63,873868,613.681129598922,614.058994169792,602.267681791606,603.25594297696,901932.984124419,0.0,1.0
2023-01-11,644.68,645.14,633.3,635.55,806541,624.619824483861,625.065510900785,613.593930082567,615.773917991434,832443.722563011,0.0,1.0
2023-01-12,652.56,656.285,634.84,651.44,1322167,632.254626582472,635.863717676042,615.086010695747,631.169477045614,1364629.47243844,0.0,1.0
2023-01-13,659.69,660.74,648.73,649.33,649673,639.162766044795,640.1800937356,628.543802719823,629.125132828854,670537.778697771,0.0,1.0
2023-01-17,658.19,662.9799,651.1,651.1,902621,637.709440772217,642.350295920965,630.840056650496,630.840056650496,931609.410189373,0.0,1.0
2023-01-18,652.29,676.11,651.54,673.52,1152730,631.993028033408,655.071833361952,631.266365397119,652.562425057967,1189750.86487861,0.0,1.0
2023-01-19,630.25,655.68,627.02,654.61,1534063,610.638835361658,635.277543149435,607.509341608039,634.24083778833,1583330.68544089,0.0,1.0
2023-01-20,648.85,650.6,634.2,638.09,1033429,628.660068741629,630.35561489297,614.465925246114,618.234882119667,1066618.41588285,0.0,1.0
2023-01-23,676.03,676.28,656.85,658.05,1780878,654.994322680748,655.236543559511,636.411136862047,637.573797080109,1838072.35063136,0.0,1.0
2023-01-24,670.01,673.04,659.92,666.72,1066929,649.161643920134,652.097360970742,639.385609253257,645.974017155612,1101194.2957276,0.0,1.0
2023-01-25,681.53,683.02,655.02,656.96,1569162,660.323182013535,661.766818450963,634.638080029501,636.517714048702,1619556.91847584,0.0,1.0
2023-01-26,683.9,684.94,667.82,681.9,1593320,662.619435944209,663.627074799863,647.039789022169,660.681668914104,1644490.77236507,0.0,1.0
2023-01-27,667.39,678.12,666.68,667.2,1249660,646.623169110697,657.019289227207,645.93526181501,646.439081242837,1289793.8509488,0.0,1.0
2023-01-30,650.31,658.24,647.62,650.0,1209934,630.074638673605,637.757884947969,627.468342018115,629.774284783939,1248792.01803201,0.0,1.0
2023-01-31,660.84,660.86,647.3,651.22,801830,640.276982087105,640.296359757406,627.158299293298,630.956322672303,827581.424952605,0.0,1.0
2023-02-01,678.53,685.09,655.89,659.53,1274210,657.416531468378,663.772407327121,635.481008687596,639.007744682386,1315132.29423801,0.0,1.0
2023-02-02,696.55,698.59,684.945,696.9,1318561,674.875812409619,676.852334780326,663.631919217439,675.214921639888,1360907.662805,0.0,1.0
2023-02-03,679.62,693.3799,677.93,678.45,1015824,658.472614499785,671.804354778552,656.835201359347,657.339020787174,1048448.01693758,0.0,1.0
2023-02-06,661.97,669.34,659.49,665.92,783292,642.815933102789,649.972682543047,640.407691771468,646.651640061951,806631.849862824,1.4904915,1.0
2023-02-07,678.72,683.69,659.24,659.24,1236130,659.081272739739,663.907466052912,640.16492550823,640.16492550823,1272963.12048499,0.0,1.0
2023-02-08,662.79,674.89,661.36,671.47,764130,643.61220644621,655.362093586932,642.223583420488,652.041051105835,786898.877348013,0.0,1.0
2023-02-09,664.13,682.28,662.02,673.12,686509,644.913433617166,662.538264328249,642.864486355437,653.643308443207,706964.994685861,0.0,1.0
2023-02-10,656.35,657.17,648.6351,653.09,731822,637.358547505198,638.154820848618,629.866877728176,634.192875432573,753628.191824136,0.0,1.0
2023-02-13,668.74,673.02,657.32,659.13,596038,649.390043511276,653.546201937911,638.300480606561,640.058108352405,613798.21896373,0.0,1.0
2023-02-14,677.48,680.98,657.21,661.71,1013442,657.877152074078,661.275879759411,638.193663450737,642.563456189022,1043639.65824837,0.0,1.0
2023-02-15,676.81,677.48,661.0,661.82,684204,657.2265384886,657.877152074078,641.874000001426,642.670273344846,704591.312312067,0.0,1.0
2023-02-16,656.28,668.2,655.45,658.7,946256,637.290572951491,648.865668382682,636.484588957541,639.640550379635,974451.708588618,0.0,1.0
2023-02-17,651.93,657.995,647.385,650.75,1149817,633.066439971149,638.955949517304,628.652949305481,631.920583208665,1184078.24120982,0.0,1.0
2023-02-21,629.78,643.94,629.53,638.01,1022709,611.557349048257,625.30763019806,611.314582785019,619.549214434054,1053182.78820843,0.0,1.0
2023-02-22,624.21,635.4,620.43,632.56,1017324,606.148516703313,617.014734645848,602.477890803153,614.256909895464,1047637.33068874,0.0,1.0
2023-02-23,638.09,642.88,626.68,642.13,1093010,619.62689963829,624.278301241931,608.547047384105,623.550002452217,1125578.55591346,0.0,1.0
2023-02-24,618.38,624.67,612.72,619.43,995900,600.487207444601,606.595206627671,594.990979244892,601.506825750201,1025574.95707653,0.0,1.0
2023-02-27,632.08,639.37,626.26,631.41,804637,613.790798670047,620.869862906069,608.139200061865,613.140185084569,828612.869502143,0.0,1.0
2023-02-28,617.73,625.25,610.14,612.45,1381716,599.856015160182,607.158424358383,592.485631408275,594.728791680595,1422887.1647675,0.0,1.0
2023-03-01,614.95,623.12,611.96,621.07,794299,597.156454312975,605.090055795595,594.252969804648,603.099372437043,817966.826820893,0.0,1.0
2023-03-02,624.17,625.0949,603.23,606.32,796377,606.109674101195,607.00781216867,585.775571892375,588.776162905997,820106.745247246,0.0,1.0
2023-03-03,637.38,637.666,621.77,625.35,1024304,618.937443450694,619.215168055838,603.779117974109,607.255530863678,1054825.31462327,0.0,1.0
2023-03-06,620.97,633.11,619.85,627.32,1403001,603.002265931748,614.790995674588,601.914673072441,609.168529017994,1444806.3965793,0.0,1.0
2023-03-07,609.11,621.74,605.3,619.35,1033002,591.485434403734,603.749986022521,587.785676551986,601.429140545965,1063782.49001904,0.0,1.0
2023-03-08,619.4,620.55,609.03,611.8,1081775,601.477693798613,602.594418609508,591.407749199498,594.097599396176,1114008.78521082,0.0,1.0
2023-03-09,604.74,623.89,604.56,617.07,983793,587.241880122333,605.837775886368,587.067088412801,599.215112225234,1013107.20328064,0.0,1.0
2023-03-10,601.21,617.3499,599.43,614.1,1043598,583.814020485412,599.486913333555,582.085524691157,596.331049017966,1074694.22035862,0.0,1.0
2023-03-13,604.78,612.97,589.89,593.12,967134,587.280722724451,595.23374550813,572.821564085992,575.958104207028,995951.812970428,0.0,1.0
2023-03-14,620.3,620.45,611.28,617.49,844573,602.35165234627,602.497312104213,593.59264556864,599.622959547474,869738.847497733,0.0,1.0
2023-03-15,606.69,609.0899,596.61,600.72,1047244,589.13545697559,591.46591599617,579.347121241831,583.338198609465,1078448.86067743,0.0,1.0
2023-03-16,630.56,631.02,598.99,600.75,1063789,612.31477978956,612.761469713918,581.658256067858,583.367330561054,1095486.85411535,0.0,1.0
2023-03-17,633.69,638.4,626.81,633.71,1109252,615.3542134053,619.927929804705,608.673285840989,615.373634706359,1142304.52082242,0.0,1.0
2023-03-20,646.33,648.3299,639.1,646.3,935589,627.628475674616,629.570508674015,620.607675341772,627.599343723028,963466.862653148,0.0,1.0
2023-03-21,642.13,655.83,635.2,651.71,848736,623.550002452217,636.853593677663,616.820521635258,632.852805659499,874025.892930316,0.0,1.0
2023-03-22,640.37,661.4,639.54,643.0,955486,621.840927959021,642.262426022606,621.034943965071,624.394829048285,983956.736055047,0.0,1.0
2023-03-23,664.16,673.94,654.94,657.74,1171487,644.942565568755,654.439581786628,635.989345780535,638.708327928801,1206393.94491486,0.0,1.0
2023-03-24,647.53,658.95,639.75,656.055,842922,628.793753738159,639.883316642874,621.238867626191,637.072083314577,868038.652443879,0.0,1.0
2023-03-27,644.05,657.48,643.05,655.37,800543,625.414447353885,638.455851015034,624.443382300933,636.406903753305,824396.880071205,0.0,1.0
2023-03-28,639.71,644.62,632.38,644.1,793445,621.200025024072,625.967954434068,614.082118185933,625.463000606533,817087.380075896,0.0,1.0
2023-03-29,659.12,665.17,648.465,649.57,1101775,640.048397701875,645.923341272236,629.701699562669,630.774726446182,1134604.72771663,0.0,1.0
2023-03-30,676.68,680.63,673.51,675.2,892461,657.100300031717,660.936006990878,654.022023813858,655.663123753347,919053.772233631,0.0,1.0
2023-03-31,680.71,683.18,673.6282,675.09,681621,661.013692195114,663.412222875906,654.136803703117,655.556306597523,701931.346337442,0.0,1.0
2023-04-03,673.99,675.74,667.39,674.8,657225,654.488135039275,656.187498881941,648.07910568979,655.274697732166,676808.415668862,0.0,1.0
2023-04-04,668.68,681.6,666.061,675.88,877943,649.331779608099,661.877940092241,646.788560234417,656.323447989355,904103.177568667,0.0,1.0
2023-04-05,663.9,664.78,657.31,663.66,850433,644.690088654987,645.544625901585,638.290769956032,644.457033042278,875773.458651934,0.0,1.0
2023-04-06,657.12,665.2,655.32,658.3,679595,638.106267595971,645.952473223825,636.358350500657,639.252124358454,699844.977361604,0.0,1.0
2023-04-10,661.64,661.99,645.49,649.93,688657,642.495481635315,642.835354403848,626.812781030136,631.124309865244,709176.998910984,0.0,1.0
2023-04-11,659.77,672.735,658.97,669.51,787448,640.679589986294,653.26944839782,639.902737943932,650.137763602049,810911.68671553,0.0,1.0
2023-04-12,654.66,672.0,653.69,669.01,897284,635.717447565708,652.5557155839,634.775514464345,649.652231075573,924020.483768907,0.0,1.0
2023-04-13,665.41,670.88,659.85,662.33,1118638,646.156396884945,651.468122724594,640.75727519053,643.165516521852,1151970.1966404,0.0,1.0
2023-04-14,666.2,672.64,659.3701,665.41,645933,646.923538276777,653.17719721779,640.291261071619,646.156396884945,665179.946530085,0.0,1.0
2023-04-17,639.04,642.1,632.28,638.74,1527346,620.549411438594,623.520870500628,613.985011680637,620.258091922709,1572856.52012351,0.0,1.0
2023-04-18,643.33,648.27,636.7601,644.69,910261,624.71528051576,629.512341877344,618.335480224369,626.035928987775,937384.161063796,0.0,1.0
2023-04-19,623.6,627.95,616.88,624.76,2266075,605.556167021012,609.780300001354,599.030609865173,606.682602482437,2333597.52069203,0.0,1.0
2023-04-20,633.57,639.875,625.36,625.36,1692932,615.237685598946,621.36025075781,607.265241514208,607.265241514208,1743376.50691182,0.0,1.0
2023-04-21,634.47,637.14,627.8,635.51,982051,616.111644146603,618.704387837985,609.634640243411,617.121551801673,1011313.29668838,0.0,1.0
2023-04-24,627.38,641.31,626.93,640.83,1431396,609.226792921172,622.753729108796,608.789813647343,622.287617883379,1474047.48595191,0.0,1.0
2023-04-25,605.76,626.47,605.76,626.47,1404899,588.232366476344,608.343123722985,588.232366476344,608.343123722985,1446760.9515231,0.0,1.0
2023-04-26,609.1,615.13,606.17,613.72,843347,591.475723753205,597.331246022507,588.630503148055,595.962044297844,868476.316222127,0.0,1.0
2023-04-27,629.24,631.3,612.77,621.76,1126984,611.032973919663,613.033367928744,595.039532497539,603.76940732358,1160564.88344807,0.0,1.0
2023-04-28,636.86,637.34,626.522,630.86,823066,618.432489623159,618.898600848576,608.393619105738,612.606099305445,847591.000724116,0.0,1.0
2023-05-01,635.2,639.21,634.03,635.0,469549,618.605956314425,622.511198576423,617.466521539728,618.411181139263,482144.605553073,1.8386355,1.0
2023-05-02,634.05,637.5199,628.53,632.87,738054,617.485999057244,620.865250958717,612.110204222774,616.336825523788,757852.225660937,0.0,1.0
2023-05-03,634.74,644.65,630.72,633.94,582898,618.157973411553,627.809083340828,614.242992390797,617.378872710905,598534.181283902,0.0,1.0
2023-05-04,635.05,639.34,629.85,632.13,614042,618.459874933054,622.637802440278,613.395720378843,615.616157375689,630513.616008169,0.0,1.0
2023-05-05,650.32,654.22,633.9001,636.68,801536,633.33095955667,637.129075472329,617.34001506346,620.047292610624,823037.124041555,0.0,1.0
2023-05-08,654.99,655.0,649.21,651.75,518976,637.878959896703,637.888698655461,632.249957334522,634.723602059079,532897.479946739,0.0,1.0
2023-05-09,643.05,643.87,638.28,640.5,746124,626.250881939533,627.049460157697,621.60549401192,623.767498456218,766138.702613957,0.0,1.0
2023-05-10,657.14,660.4,651.9,654.38,813707,639.972793029694,643.147628384834,634.86968344045,637.284895612459,835534.609914565,0.0,1.0
2023-05-11,650.19,652.28,645.15,650.78,560670,633.204355692815,635.239756273258,628.296021278733,633.778942459543,575709.917379105,0.0,1.0
2023-05-12,647.51,651.0,642.1,649.34,375389,630.594368345645,633.993195152221,625.325699857513,632.376561198377,385458.772852167,0.0,1.0
2023-05-15,655.69,655.7,644.88,646.88,893445,638.56067300977,638.570411768528,628.033074792265,629.980826543885,917411.573889764,0.0,1.0
2023-05-16,652.05,657.87,651.575,652.78,710054,635.015764821821,640.683722419035,634.553173780812,635.726694211163,729101.128426175,0.0,1.0
2023-05-17,670.5,671.4,652.77,656.99,1162722,652.983774730513,653.860263018742,635.716955452405,639.826711648322,1193911.90282139,0.0,1.0
2023-05-18,695.93,697.25,675.065,675.27,1458993,677.749438252358,679.034954408427,657.429518103586,657.629162658127,1498130.34313713,0.0,1.0
2023-05-19,694.0,699.865,693.84,698.0,949713,675.869857812045,681.58163982367,675.714037671916,679.765361315285,975188.957432825,0.0,1.0
2023-05-22,698.64,699.6,688.83,690.86,856004,680.388641875803,681.323562716581,670.834919534108,672.811887562002,878966.22276238,0.0,1.0
2023-05-23,681.45,693.38,678.855,690.85,958820,663.647715570632,675.266054769043,661.120507672905,672.802148803244,984540.251808431,0.0,1.0
2023-05-24,666.79,670.84,661.1771,668.06,1159282,649.370695231259,653.314892528289,643.904427327926,650.607517593537,1190379.62516112,0.0,1.0
2023-05-25,708.48,710.99,693.76,701.02,1929808,689.971580493772,692.416008942055,675.636127601851,682.706466460231,1981574.90901517,0.0,1.0
2023-05-26,735.93,742.31,715.635,716.65,2349129,716.704473284753,722.91780137242,696.939662385192,697.928146399139,2412144.15342868,0.0,1.0
2023-05-30,728.26,747.13,725.55,743.13,1411133,709.234845317291,727.611883093823,706.595641693846,723.716379590584,1448986.50336371,0.0,1.0
2023-05-31,722.93,730.035,713.28,727.07,1344248,704.044086899225,710.963474996854,694.646184697659,708.075933025077,1380307.31984416,0.0,1.0
2023-06-01,726.77,732.7225,718.545,724.2,992226,707.783770262335,713.580766413093,699.773641183798,705.280909261503,1018842.36445931,0.0,1.0
2023-06-02,724.65,732.55,719.76,730.0,813874,705.719153405618,713.412772824516,700.956900372907,710.9293893412,835706.089673072,0.0,1.0
2023-06-05,722.2,726.63,718.395,724.64,663685,703.333157509883,707.647427639721,699.627559802427,705.709414646859,681488.284580505,0.0,1.0
2023-06-06,716.63,717.64,702.945,707.75,845359,697.908668881622,698.89228351619,684.581177521165,689.260651104431,868035.671688664,0.0,1.0
2023-06-07,710.21,720.15,705.57,713.36,921363,691.656385758923,701.336711964473,687.137601695165,694.724094767724,946078.471482627,0.0,1.0
2023-06-08,720.05,720.42,708.37,711.1,763385,701.239324376892,701.599658450942,689.864454147433,692.523135288394,783862.727234288,0.0,1.0
2023-06-09,715.86,725.6062,712.61,720.56,864810,697.158784457249,706.650373518067,693.993687860867,701.736001073555,888008.442842713,0.0,1.0
2023-06-12,730.17,730.77,720.0,721.99,1059629,711.094948240088,711.679273765574,701.190630583102,703.128643575963,1088053.44327769,0.0,1.0
2023-06-13,737.27,739.4,723.8,737.22,876117,718.009466958338,720.083822573813,704.891358911179,717.960773164548,899618.752001051,0.0,1.0
2023-06-14,740.21,741.72,728.16,735.41,821480,720.872662033219,722.343214605692,709.13745772971,716.198057829332,843516.119871916,0.0,1.0
2023-06-15,738.69,744.44,722.32,723.27,820496,719.392370701988,724.992156987895,703.450022614981,704.375204697,842505.724169094,0.0,1.0
2023-06-16,721.88,733.16,720.0,731.4,1337386,703.021517229624,714.00683710876,701.190630583102,712.292815567334,1373261.24737184,0.0,1.0
2023-06-20,720.41,724.74,710.58,720.62,799845,701.589919692184,705.806802234441,692.016719832973,701.794433626104,821300.763133554,0.0,1.0
2023-06-21,707.3,719.55,704.86,718.62,820333,688.822406960316,700.752386438987,686.44614982334,699.846681874484,842338.351710193,0.0,1.0
2023-06-22,717.41,717.75,700.35,701.98,699946,698.668292064754,698.99940986253,682.053969623438,683.641387301008,718721.982324425,0.0,1.0
2023-06-23,697.89,701.63,695.9237,698.1,916915,679.658234968946,683.300530744474,677.743302834341,679.862748902866,941511.154321904,0.0,1.0
2023-06-26,700.24,714.12,700.23,703.08,714236,681.946843277099,695.46424043334,681.937104518341,684.712650764399,733395.310163166,0.0,1.0
2023-06-27,725.08,726.655,704.52,706.9,1115827,706.137920032216,707.671774536616,686.115032025565,688.432856609993,1145758.94907766,0.0,1.0
2023-06-28,724.19,730.0,717.32,719.43,866363,705.271170502745,710.9293893412,698.580643235931,700.63552133389,889603.101914341,0.0,1.0
2023-06-29,723.35,729.38,721.5851,727.62,768106,704.453114767065,710.325586298198,702.734321233848,708.611564756773,788710.367593049,0.0,1.0
2023-06-30,724.75,727.445,715.66,722.53,963683,705.816540993199,708.441136478506,696.964009282087,703.654536548901,989533.701303169,0.0,1.0
2023-07-03,733.88,737.17,726.15,733.99,531926,714.708027739343,717.912079370757,707.179967219332,714.815154085682,546194.862417817,0.0,1.0
2023-07-05,715.67,722.61,714.44,721.2,955904,696.973748040845,703.732446618965,695.775880713599,702.359281634074,981546.030396411,0.0,1.0
2023-07-06,699.31,703.675,693.23,701.73,1219055,681.041138712596,685.292106910506,675.119973387672,683.397918332055,1251756.02998303,0.0,1.0
2023-07-07,696.74,705.7428,693.66,697.9,1352009,678.538277711764,687.305887446505,675.53874001427,679.667973727704,1388276.5079027,0.0,1.0
2023-07-10,709.83,712.83,703.43,703.71,930948,691.286312926115,694.207940553545,685.053507320932,685.326192566159,955920.588161028,0.0,1.0
2023-07-11,705.0,709.78,695.685,708.92,623362,686.582492445954,691.237619132325,677.510838662785,690.400085879128,640083.624087741,0.0,1.0
2023-07-12,724.86,730.5,722.2281,729.52,1311669,705.923667339538,711.416327279105,703.360523421994,710.461928920812,1346854.39138661,0.0,1.0
2023-07-13,750.74,751.5,740.2,741.17,1209126,731.127575005497,731.867720671112,720.862923274461,721.807582873996,1241560.6855386,0.0,1.0
2023-07-14,754.02,771.98,751.97,760.65,1843906,734.321887878153,751.812698607699,732.325442332743,740.778684934773,1893368.59634872,0.0,1.0
2023-07-17,754.49,756.92,735.48,744.5,1356686,734.779609539784,737.146127918002,716.266229140638,725.050589540443,1393078.96796581,0.0,1.0
2023-07-18,757.03,760.0,742.45,748.8,1221958,737.253254264341,740.145665615496,723.054143995033,729.238255806426,1254736.90267133,0.0,1.0
2023-07-19,715.78,742.83,713.13,739.195,2406177,697.080874387184,723.424216827841,694.500103316288,719.884178019272,2470722.46039471,0.0,1.0
2023-07-20,676.13,697.81,673.34,697.0,2918817,658.466695911323,679.580324898881,655.749582217814,678.791485439475,2997113.97776718,0.0,1.0
2023-07-21,693.36,697.86,689.27,695.31,2524143,675.246577251527,679.629018692671,671.263424919465,677.145635209356,2591852.88669457,0.0,1.0
2023-07-24,684.48,688.75,680.85,685.0,1145762,666.598559474335,670.757009464043,663.063390045146,667.104974929757,1176496.95249633,0.0,1.0
2023-07-25,687.3,695.32,684.91,684.92,1061851,669.344889444119,677.155373968114,667.017326100934,667.027064859692,1090335.04820825,0.0,1.0
2023-07-26,684.3,690.17,677.44,679.93,752174,666.42326181669,672.139913207693,659.742473308634,662.1674242394,772350.993266468,0.0,1.0
2023-07-27,708.12,720.42,703.57,714.94,1488794,689.620985178481,701.599658450942,685.189849943546,696.262818651504,1528730.75201902,0.0,1.0
2023-07-28,718.37,721.5,709.69,714.43,950074,699.603212905532,702.651444396816,691.149970303502,695.766141954841,975559.641222173,0.0,1.0
2023-07-31,716.41,722.71,712.19,721.29,789344,697.694416188944,703.829834206546,693.584659993027,702.446930462896,810518.074845618,0.0,1.0
2023-08-01,708.71,712.5,705.54,711.45,556132,691.781100303579,695.480568873447,688.686821842767,694.45565014037,569741.36695414,1.62806,1.0
2023-08-02,683.06,695.94,682.08,695.6,1026333,666.743799824135,679.316136283209,665.787209006597,678.984257836308,1051448.8761124,0.0,1.0
2023-08-03,681.01,682.85,672.73,673.8,920641,664.742768011938,666.53881607752,656.660551716819,657.704992711478,943170.437619173,0.0,1.0
2023-08-04,678.04,689.145,675.25,685.35,891904,661.84371216695,672.683447910584,659.120356676203,668.979098775322,913730.201016781,0.0,1.0
2023-08-07,693.42,693.43,684.415,690.44,663546,676.856331323825,676.866092454616,668.066433046344,673.947514348046,679783.945316852,0.0,1.0
2023-08-08,679.37,680.695,670.46,675.31,746653,663.14194256218,664.435292392015,654.444775027215,659.17892346095,764924.695684494,0.0,1.0
2023-08-09,672.49,683.9918,670.64,679.75,685209,656.42628457783,667.65334199126,654.620475381457,663.512865532246,701977.070748094,0.0,1.0
2023-08-10,677.81,695.32,676.12,688.19,913936,661.619206158752,678.710946174154,659.969575055038,671.751259920024,936301.356420055,0.0,1.0
2023-08-11,661.78,670.0088,661.27,666.8,806033,645.972113500448,654.004352805916,645.474295830097,650.872201157634,825757.811509041,0.0,1.0
2023-08-14,666.55,666.74,648.71,652.95,957439,650.628172887854,650.813634372887,633.214315556342,637.353035011813,980868.938732539,0.0,1.0
2023-08-15,651.7,658.87,650.75,657.9,633315,636.132893662912,643.131624440207,635.205586237748,642.18479475346,648813.148339893,0.0,1.0
2023-08-16,646.44,658.99,646.28,655.59,665282,630.998538866738,643.248758009702,630.842360774079,639.929973540692,681562.427786899,0.0,1.0
2023-08-17,644.34,655.77,642.875,655.74,797145,628.948701400585,640.105673894933,627.518695739673,640.07639050256,816652.309093268,0.0,1.0
2023-08-18,655.33,658.33,642.95,645.02,937622,639.67618414012,642.604523377482,627.591904220607,629.612458294387,960566.987632926,0.0,1.0
2023-08-21,662.52,664.64,649.91,653.86,1104303,646.694437178998,648.763796906733,634.385651251287,638.241297913813,1131326.9165442,0.0,1.0
2023-08-22,667.52,680.53,663.705,679.22,760393,651.575002574601,664.27423373396,647.851131177756,662.995525600312,779000.933667473,0.0,1.0
2023-08-23,677.12,680.95,666.52,668.24,908104,660.945688134159,664.684201227191,650.59888949548,652.277803991568,930326.638813306,0.0,1.0
2023-08-24,647.82,678.17,646.87,678.01,1336817,632.345574915924,661.970606867235,631.41826749076,661.814428774576,1369530.87566896,0.0,1.0
2023-08-25,651.01,652.89,635.8659,643.68,986326,635.459375638319,637.294468227066,620.677021556809,628.304466768365,1010462.84605527,0.0,1.0
2023-08-28,658.99,659.81,652.49,657.06,535943,643.248758009702,644.049170734581,636.904022995418,641.364859766999,549058.312468087,0.0,1.0
2023-08-29,667.51,668.535,652.355,652.5,757934,651.56524144381,652.565757349908,636.772247729736,636.913784126209,776481.758325395,0.0,1.0
2023-08-30,669.56,671.22,663.53,667.39,564113,653.566273256007,655.186620967347,647.680311388909,651.448107874315,577917.6737476,0.0,1.0
2023-08-31,660.53,669.32,656.62,660.0,1100066,644.751972151548,653.332006117018,640.935370012186,644.234632219614,1126986.23093038,0.0,1.0
2023-09-01,662.52,674.54,657.5,674.0,592889,646.694437178998,658.427316390027,641.794349521812,657.900215327302,607397.864737279,0.0,1.0
2023-09-05,663.56,667.43,661.17,665.13,592227,647.709594781283,651.48715239748,645.376684522185,649.242092315502,606719.664624854,0.0,1.0
2023-09-06,666.04,669.785,657.075,666.15,870805,650.130355217502,653.785898698809,641.379501463186,650.237727656205,892114.877494011,0.0,1.0
2023-09-07,637.79,639.67,628.86,637.63,1236170,622.555160732344,624.390253321091,613.838470935797,622.398982639685,1266420.89573644,0.0,1.0
2023-09-08,627.86,633.02,625.22,628.37,873500,612.862357856677,617.899101344939,610.285419327798,613.360175527028,894875.828102754,0.0,1.0
2023-09-11,627.71,631.53,618.38,630.83,1066319,612.715940894809,616.444692857049,603.608805866613,615.761413701665,1092413.39226869,0.0,1.0
2023-09-12,618.8,622.99,610.2,611.0,1311339,604.018773359844,608.108687161359,595.624200879406,596.405091342703,1343429.39158379,0.0,1.0
2023-09-13,617.05,619.96,613.81,614.37,1076953,602.310575471383,605.151064531624,599.147969095032,599.694592419339,1103307.6218692,0.0,1.0
2023-09-14,621.9,624.8,615.36,620.81,1236974,607.044723905118,609.875451834568,600.660944367669,605.980760648876,1267244.57079745,0.0,1.0
2023-09-15,596.66,605.23,594.02,602.62,2841373,582.407629788113,590.772918876177,579.830691259235,588.225263739672,2910905.57106332,0.0,1.0
2023-09-18,597.73,598.36,588.01,588.18,1071711,583.452070782772,584.067022022618,573.96425165372,574.13019087717,1097937.34242911,0.0,1.0
2023-09-19,593.77,598.15,589.125,596.04,893597,579.586662989455,583.862038276003,575.052617736939,581.802439679058,915464.631213665,0.0,1.0
2023-09-20,589.88,600.8299,589.75,595.62,1095461,575.789583111675,586.477923716738,575.66268841139,581.392472185828,1122268.53981599,0.0,1.0
2023-09-21,582.12,590.975,582.12,586.99,1313752,568.214945617699,576.858426933312,568.214945617699,572.968616313017,1345901.44123829,0.0,1.0
2023-09-22,587.1,594.77,586.045,593.88,837536,573.07598875172,580.562776068575,572.046189453248,579.694035428158,858031.736194468,0.0,1.0
2023-09-25,586.13,587.99,580.53,583.63,607302,572.129159064973,573.944729392137,566.662925821897,569.688876367171,622163.572018842,0.0,1.0
2023-09-26,572.71,578.77,567.92,576.4,1471035,559.029721543174,564.944966802645,554.354139894186,562.631578805129,1507033.38728464,0.0,1.0
2023-09-27,574.53,582.18,564.28,578.0,1477556,560.806247347174,568.273512402446,550.801088286187,564.193359731722,1513713.96573348,0.0,1.0
2023-09-28,580.65,588.3,563.995,566.23,1112470,566.780059391392,574.247324446665,550.522896058638,552.704508790472,1139693.77503088,0.0,1.0
2023-09-29,588.66,600.855,586.76,600.43,1017496,574.598725155148,586.502424155024,572.744110304819,586.087576096398,1042395.62174155,0.0,1.0
2023-10-02,582.18,587.62,576.35,583.36,811480,568.273512402446,573.583567552863,562.582773151173,569.425325835809,831338.107600256,0.0,1.0
2023-10-03,570.6,579.685,567.57,574.95,1101284,556.97012294623,565.83811027004,554.012500316494,561.216214840404,1128234.03717952,0.0,1.0
2023-10-04,590.86,591.84,580.455,584.17,1325855,576.746173929214,577.702764746752,566.589717340963,570.215977429896,1358300.61942665,0.0,1.0
2023-10-05,581.69,586.595,575.4,583.7,865460,567.795216993677,572.583051646764,561.655465726009,569.75720428271,886639.077492628,0.0,1.0
2023-10-06,597.36,600.49,577.6,583.79,1042234,583.090908943498,586.146142881145,563.802914500074,569.845054459831,1067738.99693972,0.0,1.0
2023-10-09,591.37,591.71,582.41,587.65,738536,577.243991599565,577.575870046466,568.498018410644,573.612850945236,756609.06077126,0.0,1.0
2023-10-10,602.15,606.8,598.35,600.18,1086984,587.766490592485,592.305416410396,584.057260891827,585.843547826618,1113584.09517395,0.0,1.0
2023-10-11,606.19,606.19,598.0,601.35,981779,591.709987432133,591.709987432133,583.715621314135,586.985600129189,1005804.57428608,0.0,1.0
2023-10-12,616.76,624.19,609.64,609.64,1618423,602.027502678438,609.280022856304,595.077577555099,595.077577555099,1658028.18814601,0.0,1.0
2023-10-13,599.75,612.2,597.3401,611.34,1098593,585.423819202596,597.576427037648,583.071484293223,596.736969789604,1125477.18445666,0.0,1.0
2023-10-16,603.8,606.05,598.0,601.04,1154101,589.377077173034,591.573331601056,583.715621314135,586.683005074661,1182343.54675354,0.0,1.0
2023-10-17,608.63,610.3499,586.94,590.89,1535709,594.091703345187,595.770520229967,572.919810659061,576.775457321587,1573290.05506566,0.0,1.0
2023-10-18,583.25,591.79,573.86,581.775,2401708,569.317953397105,577.653959092796,560.152251584163,567.878186605403,2460481.32268004,0.0,1.0
2023-10-19,587.73,604.54,584.86,600.44,1475528,573.690939991566,590.099400851584,570.88949545449,586.097337227189,1511636.33759451,0.0,1.0
2023-10-20,580.1,592.29,578.3,588.95,1035123,566.243197197876,578.142015632356,564.486193655458,574.881797948093,1060453.98032422,0.0,1.0
2023-10-23,587.79,593.505,573.86,577.61,905051,573.749506776313,579.327993023488,560.152251584163,563.812675630865,927198.92741869,0.0,1.0
2023-10-24,600.75,602.76,589.625,590.62,1333863,586.399932281716,588.361919570749,575.5406742765,576.511906790225,1366504.58694977,0.0,1.0
2023-10-25,583.34,598.19,581.57,597.45,1322662,569.405803574226,583.901082799168,567.678083424183,583.178759120618,1355029.48202638,0.0,1.0
2023-10-26,588.2,599.0,585.565,593.1,1092950,574.149713138753,584.691734393255,571.57765517527,578.932667226444,1119696.09195753,0.0,1.0
2023-10-27,590.0,595.97,587.33,594.87,819484,575.90671668117,581.73411176352,573.300494759918,580.660387376487,839537.977237501,0.0,1.0
2023-10-30,588.88,594.45,582.48,592.77,746696,574.813470032555,580.250419883257,568.566346326183,578.610549910334,764968.747957657,0.0,1.0
2023-10-31,598.81,602.13,593.56,599.65,1020360,584.506272908222,587.746968330903,579.381679242839,585.326207894684,1045329.70802854,0.0,1.0
2023-11-01,608.27,608.7999,596.78,599.67,1005847,595.23344085129,595.751983932993,583.989696732098,586.817757698544,1027876.64922686,1.5296775,1.0
2023-11-02,631.39,637.49,627.09,636.97,1527442,617.85792858286,623.827192214459,613.650087006487,623.31833695406,1560895.40938968,0.0,1.0
2023-11-03,642.41,647.0,638.9,643.1,907022,628.641745832077,633.133372072903,625.206972824386,629.316957619913,926887.224533201,0.0,1.0
2023-11-06,637.44,638.8,631.1701,636.88,651254,623.778263824036,625.10911604354,617.64274152178,623.230265851299,665517.498501851,0.0,1.0
2023-11-07,636.31,641.39,633.53,633.82,529070,622.672482200477,627.643606667449,619.952063692962,620.235848357415,540657.474552747,0.0,1.0
2023-11-08,639.29,642.66,637.1501,639.55,726957,625.588614269685,628.886387784191,623.494577016364,625.843041899884,742878.514617046,0.0,1.0
2023-11-09,634.26,649.38,633.85,646.39,1221623,620.666418193137,635.462363457035,620.265205391669,632.536445709743,1248378.48684588,0.0,1.0
2023-11-10,661.28,663.22,640.79,644.46,1247006,647.107320377696,649.005741926106,627.056465982373,630.647809839418,1274317.41492075,0.0,1.0
2023-11-13,654.6,657.75,648.27,654.14,641151,640.570487417191,643.652976013836,634.376153189646,640.1203462253,655193.226731751,0.0,1.0
2023-11-14,675.41,678.49,669.5,674.65,1166755,660.93448351122,663.948472361274,655.151147763228,660.190771976791,1192308.79037139,0.0,1.0
2023-11-15,678.0,682.2,675.01,680.28,918711,663.468974135129,667.578958930656,660.543056387837,665.700108738415,938832.232226034,0.0,1.0
2023-11-16,680.87,684.575,675.0,676.71,854670,666.277463745406,669.903057475746,660.533270709752,662.206621662217,873388.632460724,0.0,1.0
2023-11-17,686.09,687.59,679.2,681.06,627685,671.385587705561,672.85343941825,664.64325550528,666.463391629013,641432.299912376,0.0,1.0
2023-11-20,694.31,696.97,685.32,685.32,675094,679.429415091093,682.032405461594,670.632090493048,670.632090493048,689879.632422386,0.0,1.0
2023-11-21,684.42,694.58,679.92,693.87,705427,669.751379465435,679.693628399377,665.34782432737,678.998845255371,720876.973370858,0.0,1.0
2023-11-22,684.8,694.05,683.91,689.47,523137,670.123235232649,679.174987460894,669.252309883121,674.693146898152,534594.53241556,0.0,1.0
2023-11-24,691.18,692.035,687.9,690.07,352123,676.366497850617,677.203173326849,673.156795438872,675.280287583228,359835.053796164,0.0,1.0
2023-11-27,688.38,690.31,685.05,687.66,545480,673.626507986932,675.515143857258,670.367877184764,672.921939164842,557426.879654927,0.0,1.0
2023-11-28,675.99,682.85,672.645,680.0,644544,661.502052840126,668.215028006154,658.228743520831,665.426109752047,658660.538828748,0.0,1.0
2023-11-29,687.61,693.11,684.665,686.51,795479,672.873010774419,678.255133720943,669.991128578507,671.796586185114,812901.255409953,0.0,1.0
2023-11-30,683.76,684.33,676.3788,683.11,753777,669.105524711852,669.663308362674,661.882520004055,668.469455636354,770285.915277648,0.0,1.0
2023-12-01,692.2,695.5795,683.045,688.17,857676,677.364637015245,680.671706923932,668.405848728804,673.421008747156,876460.468642148,0.0,1.0
2023-12-04,690.32,690.72,679.12,686.74,748733,675.524929535342,675.916356658726,664.564970080603,672.02165678106,765131.443654529,0.0,1.0
2023-12-05,694.53,697.43,687.93,690.32,609964,679.644700008954,682.482546653485,673.186152473126,675.524929535342,623323.181824884,0.0,1.0
2023-12-06,692.08,703.27,691.22,699.425,656679,677.24720887823,688.197382654885,676.405640562955,684.434789431361,671061.314630999,0.0,1.0
2023-12-07,699.65,700.485,692.09,695.37,780804,684.654967188264,685.472071308327,677.256994556315,680.46669696806,797904.849567509,0.0,1.0
2023-12-08,696.43,702.83,694.03,695.34,920784,681.503978845026,687.766812819163,679.155416104725,680.437339933806,940950.634223403,0.0,1.0
2023-12-11,710.24,713.49,702.6,704.72,1584983,695.018000279843,698.198345657335,687.541742223218,689.61630597715,1619696.64881591,0.0,1.0
2023-12-12,720.56,720.98,711.31,714.92,880117,705.116820063139,705.527818542692,696.065067834894,699.597697623431,899392.962237397,0.0,1.0
2023-12-13,735.29,738.68,720.7401,724.65,1037213,719.531123881739,722.848468752414,705.293060125443,709.119162399736,1059929.61451845,0.0,1.0
2023-12-14,753.71,755.99,744.3,744.3,1446583,737.556342913551,739.787477516838,728.348019835953,728.348019835953,1478265.46867321,0.0,1.0
2023-12-15,752.96,760.325,749.62,753.71,1507015,736.822417057207,744.029568966507,733.554000576955,737.556342913551,1540021.02559795,0.0,1.0
2023-12-18,742.06,747.795,736.318,747.37,808878,726.156027945005,731.768114326517,720.537091588834,731.352223007922,826593.714822758,0.0,1.0
2023-12-19,744.72,745.08,740.53,743.0,559001,728.759018315506,729.111302726551,724.658819198063,727.075881684957,571244.011061787,0.0,1.0
2023-12-20,729.61,749.86,729.61,739.6,1007641,713.972858729692,733.788856850985,713.972858729692,723.748751136197,1029709.94068045,0.0,1.0
2023-12-21,755.27,755.92,743.5542,744.17,868434,739.082908694747,739.718977770246,727.618203964405,728.220806020854,887454.085954108,0.0,1.0
2023-12-22,752.53,755.82,749.105,752.84,597364,736.40163289957,739.6211209894,733.050038155598,736.704988920192,610447.22178299,0.0,1.0
2023-12-26,762.68,765.795,750.0,750.1,509242,746.334096155428,749.382334878777,733.925856344169,734.023713125015,520395.209813804,0.0,1.0
2023-12-27,764.03,764.48,758.35,760.82,480378,747.655162696847,748.095518210654,742.096897544801,744.513960031694,490899.042301962,0.0,1.0
2023-12-28,757.85,763.09,757.81,762.07,467953,741.607613640571,746.735308956896,741.568470928233,745.737169792268,478201.915038428,0.0,1.0
2023-12-29,756.92,760.35,752.33,758.03,518006,740.697545578704,744.054033161719,736.205919337878,741.783755846094,529351.155354055,0.0,1.0
2024-01-02,716.92,730.765,714.14,730.0,1368749,701.554833240349,715.103104548462,698.834414732833,714.354500174991,1398726.78026839,0.0,1.0
2024-01-03,703.37,706.64,699.6,700.6,952098,688.295239435731,691.495156169391,684.606038797841,685.5846066063,972950.46063228,0.0,1.0
2024-01-04,700.29,709.51,697.505,698.0,752138,685.281250585677,694.303645779668,682.555939239119,683.040330304307,768611.018570612,0.0,1.0
2024-01-05,703.34,709.785,699.6,700.76,579149,688.265882401477,694.572751926995,684.606038797841,685.741177455653,591833.284309729,0.0,1.0
2024-01-08,720.84,720.84,711.91,712.65,835357,705.390819049508,705.390819049508,696.65220851997,697.376348698229,853652.647040955,0.0,1.0
2024-01-09,715.95,719.07,710.67,710.67,587084,700.605622466144,703.658754028536,695.438784437481,695.438784437481,599942.07343135,0.0,1.0
2024-01-10,717.79,720.0,708.04,716.47,506404,702.406187233708,704.568822090402,692.865151101234,701.114477726542,517495.053099607,0.0,1.0
2024-01-11,718.53,724.19,708.625,720.49,603971,703.130327411968,708.669021207845,693.437613269182,705.048320316547,617198.925592259,0.0,1.0
2024-01-12,713.22,715.545,709.62,712.61,580513,697.934132349051,700.209302503718,694.411288238599,697.337205985891,593227.158079344,0.0,1.0
2024-01-16,706.5,711.3,702.5,707.99,913070,691.358156676207,696.05528215681,687.443885442372,692.816222710811,933067.685353311,0.0,1.0
2024-01-17,712.27,713.17,696.08,705.95,835089,697.004492931015,697.885203958628,681.161480112066,690.819944381555,853378.777414668,0.0,1.0
2024-01-18,744.53,748.27,724.68,724.68,2230440,728.573090431899,732.232934035535,709.14851943399,709.14851943399,2279290.1837969,0.0,1.0
2024-01-19,757.83,759.47,744.78,748.5,1796062,741.588042284402,743.192893490275,728.817732384014,732.458004631481,1835398.61466376,0.0,1.0
2024-01-22,766.68,776.5268,765.53,766.4,1418602,750.248367389263,759.884128885596,749.123014409536,749.974368402895,1449671.64026589,0.0,1.0
2024-01-23,778.39,778.67,762.54,766.05,1800676,761.707396426317,761.981395412685,746.197096662243,749.631869669934,1840113.66860291,0.0,1.0
2024-01-24,847.31,864.5899,826.5,826.86,7749306,829.150289785304,846.059843658693,808.786293691274,809.138578102319,7919028.12765124,0.0,1.0
2024-01-25,869.08,883.28,862.985,869.0,3449540,850.453710975454,864.34937385557,844.489340182897,850.375425550777,3525090.41292963,0.0,1.0
2024-01-26,867.75,873.2,853.205,863.55,1614811,849.152215790204,854.485410346305,834.918947016169,845.042230994676,1650177.92946112,0.0,1.0
2024-01-29,882.62,883.42,865.2,867.58,1034546,863.703519101987,864.486373348754,846.656867878633,848.985859262766,1057204.20297625,0.0,1.0
2024-01-30,868.03,877.73,862.605,874.05,895609,849.426214776572,858.918322518623,844.117484415682,855.317192983494,915224.261679382,0.0,1.0
2024-01-31,869.82,884.0,859.46,861.22,1251446,851.177851153714,865.053942677661,841.039888658079,842.762168000967,1278854.65798313,0.0,1.0
2024-02-01,890.54,893.775,876.6601,882.32,1040199,871.453776144982,874.619443005346,857.871352820353,863.40994875945,1062981.01266806,0.0,1.0
2024-02-02,890.66,893.05,879.09,879.24,896464,871.571204281997,873.909981344213,860.249174738127,860.395959909396,916097.987539367,0.0,1.0
2024-02-05,898.54,901.92,881.1,885.6,950108,880.804539552779,884.117824819643,863.708771785289,868.11995039502,969238.921899135,1.55556,1.0
2024-02-06,904.89,905.76,890.85,898.8,1409497,887.029202702066,887.882030566614,873.266325439706,881.05940765023,1437877.9598741,0.0,1.0
2024-02-07,922.23,927.79,905.06,905.29,1492165,904.026944278228,909.477200516029,887.195847227322,887.421307467375,1522210.52332537,0.0,1.0
2024-02-08,922.94,927.73,910.91,917.59,1150985,904.722930236653,909.418384801233,892.930379419972,899.478529000639,1174160.68544005,0.0,1.0
2024-02-09,949.6,954.32,931.71,936.69,1588795,930.856712844525,935.483549075175,913.319827216061,918.201531544163,1620786.21895483,0.0,1.0
2024-02-12,929.21,946.48,927.35,939.66,1033552,910.869172432878,927.798295675111,909.045885274189,921.112909426586,1054363.11051659,0.0,1.0
2024-02-13,903.32,915.89,889.011,890.85,1297216,885.490191498227,897.812083748074,871.463623781196,873.266325439706,1323336.12316738,0.0,1.0
2024-02-14,924.44,925.75,913.4,914.78,1206429,906.193323106563,907.477466212951,895.371231584023,896.723993024341,1230721.07940134,0.0,1.0
2024-02-15,929.84,934.75,919.34,929.08,884296,911.48673743824,916.299823432413,901.193987348868,910.741738384152,902101.762830876,0.0,1.0
2024-02-16,928.94,948.515,925.73,932.73,1161340,910.604501716294,929.793128668623,907.457860974686,914.3196943676,1184724.18878521,0.0,1.0
2024-02-20,909.57,919.98,898.51,918.6,1044138,891.616828456186,901.821354973363,880.775131695381,900.468593533046,1065162.26516766,0.0,1.0
2024-02-21,908.21,908.67,892.63,897.45,870746,890.283672254134,890.73459273424,875.011191645333,879.736054067311,888278.926488341,0.0,1.0
2024-02-22,951.85,959.46,941.2046,946.92,1780845,933.06230214939,940.522095309401,922.627021977828,928.229610916951,1816703.24623039,0.0,1.0
2024-02-23,933.25,954.56,932.79,952.28,878996,914.829430562503,935.718811934361,914.378510082397,933.483814772097,896695.044556674,0.0,1.0
2024-02-26,947.59,951.72,936.2,941.51,671256,928.886386398845,932.934868100664,917.72120320666,922.926393966142,684772.090918428,0.0,1.0
2024-02-27,941.37,957.76,940.36,953.0,807706,922.789157298283,938.855650056836,921.799092765877,934.189603349654,823969.583091042,0.0,1.0
2024-02-28,939.5,943.4999,935.1,939.04,519732,920.956067520462,924.877017147365,916.642915102059,920.505147040356,530197.075865566,0.0,1.0
2024-02-29,951.68,952.45,938.42,939.5,777558,932.895657624133,933.650459297354,919.897384654127,920.956067520462,793214.537330544,0.0,1.0
2024-03-01,990.94,991.45,950.27,951.575,1698220,971.380740339251,971.880673915021,931.513488326418,932.79273012324,1732414.54860663,0.0,1.0
2024-03-04,998.04,1007.68,987.75,992.6,1432966,978.340599923493,987.79032476745,968.253704835909,973.007975115285,1461819.52047358,0.0,1.0
2024-03-05,968.84,992.04,958.69,989.71,1259548,949.716952055907,972.459028443852,939.767293636181,970.175018185925,1284909.65827065,0.0,1.0
2024-03-06,1003.93,1009.63,981.47,986.94,1304450,984.114342592674,989.701835498333,962.097660020551,967.459692686157,1330715.7835439,0.0,1.0
2024-03-07,1047.39,1056.34,1014.82,1015.67,1580298,1026.71652534354,1035.48986946734,994.789394828223,995.622617454505,1612118.12741221,0.0,1.0
2024-03-08,994.33,1040.21,993.23,1038.88,1638526,974.703828225249,1019.67824480624,973.625540120648,1018.37449646158,1671518.57867074,0.0,1.0
2024-03-11,962.67,981.03,957.5,979.5,1429528,943.668736051009,961.666344778711,938.600781959385,960.166544051402,1458312.29454402,0.0,1.0
2024-03-12,984.29,984.99,950.4801,966.8,1151641,964.861998615982,965.548181955274,931.719441354397,947.717217752829,1174829.89434342,0.0,1.0
2024-03-13,968.78,983.16,959.055,983.16,849746,949.65813634111,963.754302653983,940.125089234525,963.754302653983,866856.080496221,0.0,1.0
2024-03-14,959.78,971.47,950.56,968.59,875818,940.835779121649,952.295040887816,931.797764281267,949.471886577588,893453.0538632,0.0,1.0
2024-03-15,940.21,954.78,931.79,954.78,1727397,921.652053478886,935.934469555281,913.398248169123,935.934469555281,1762179.04277388,0.0,1.0
2024-03-18,941.34,958.21,939.75,949.36,821446,922.759749440885,939.296767917809,921.20113299878,930.621449985339,837986.245183029,0.0,1.0
2024-03-19,951.91,956.59,928.0,938.54,817593,933.121117864186,937.708743618306,909.683055517817,920.015016083719,834055.663011237,0.0,1.0
2024-03-20,970.92,974.295,946.89,956.07,838613,951.755896835516,955.064280792814,928.200203059553,937.199007423404,855498.911713826,0.0,1.0
2024-03-21,990.79,1005.66,988.08,1005.01,1112386,971.23370105226,985.810195702637,968.577191267289,985.17302545901,1134784.47437101,0.0,1.0
2024-03-22,979.96,991.075,972.569,973.71,692811,960.617464531508,971.513075697543,953.372348730504,954.490827573549,706761.112126055,0.0,1.0
2024-03-25,978.93,992.28,976.46,979.13,860868,959.607794760836,972.694291303038,957.186547835051,959.803847143491,878202.027787857,0.0,1.0
2024-03-26,971.3,989.39,970.83,986.74,705963,952.12839636256,969.861334373677,951.667673263321,967.263640303503,720177.934530263,0.0,1.0
2024-03-27,974.01,979.2,964.07,978.78,572349,954.784906147531,959.87246547742,945.041102729592,959.460755473845,583873.54670211,0.0,1.0
2024-03-28,970.47,971.87,961.65,969.55,685856,951.314778974543,952.687145653126,942.66886889947,950.412938014331,699666.069560569,0.0,1.0
2024-04-01,992.95,1022.6599,979.76,979.76,1096297,973.351066784931,1002.4745502021,960.421412148854,960.421412148854,1118371.51393448,0.0,1.0
2024-04-02,966.71,973.84,957.115,968.13,946642,947.628994180634,954.618261622274,938.223381122775,949.020966097483,965703.132174912,0.0,1.0
2024-04-03,980.27,986.47,962.095,965.88,870568,960.921345724623,966.998969586919,943.105085450877,946.815376792617,888097.34236517,0.0,1.0
2024-04-04,953.41,996.8,953.39,991.99,1261750,934.591510734096,977.125075151034,934.571905495831,972.410015348188,1287155.99669325,0.0,1.0
2024-04-05,979.55,986.6,966.915,976.5,855355,960.215557147066,967.126403635644,947.829947872855,957.225758311582,872578.020647163,0.0,1.0
2024-04-08,982.71,996.2,980.13,989.85,928058,963.31318479301,976.53691800307,960.784109056765,970.312254853783,946744.933607409,0.0,1.0
2024-04-09,989.83,1000.2,969.3598,993.74,689706,970.292649615518,980.457965656164,950.226492198426,974.125473696417,703593.591325791,0.0,1.0
2024-04-10,974.61,983.48,962.81,962.81,722837,955.373063295495,964.067986466231,943.805972718867,943.805972718867,737391.701352694,0.0,1.0
2024-04-11,992.18,992.19,963.33,981.55,964745,972.59626511171,972.606067730843,944.31570891377,962.176080973613,984170.645555644,0.0,1.0
2024-04-12,961.84,972.15,956.495,969.82,1031000,942.855118662992,952.961618988842,937.615618736545,950.677608730915,1051759.72466078,0.0,1.0
2024-04-15,954.82,988.72,951.1,985.42,1077502,935.973680031812,969.204558891784,932.327105714435,965.969694577981,1099198.06677153,0.0,1.0
2024-04-16,976.92,978.6093,957.2,958.3,1506517,957.637468315157,959.29342476525,938.306703385403,939.384991490004,1536851.5083577,0.0,1.0
2024-04-17,907.61,942.83,895.84,942.81,3774130,889.69551510617,924.220339691663,878.157832386941,924.200734453397,3850124.08305917,0.0,1.0
2024-04-18,889.03,903.6,886.4,901.12,1653731,871.482248757548,885.764664833943,868.904159925639,883.333615289025,1687029.73930456,0.0,1.0
2024-04-19,859.54,896.205,855.585,887.44,2486841,842.574324935112,878.515627985286,838.697389068116,869.923632315443,2536914.84523293,0.0,1.0
2024-04-22,872.05,880.0,862.46,870.0,1143919,854.837401470164,862.630483680688,845.436689721871,852.827864547953,1166952.40783146,0.0,1.0
2024-04-23,901.57,908.06,875.0,879.3,991302,883.774733149998,890.136632967143,857.729174114321,861.944300341397,1011262.38465149,0.0,1.0
2024-04-24,892.32,915.0,881.97,913.05,860552,874.707310452218,896.939650645261,864.561599649837,895.028139914378,877879.664962451,0.0,1.0
2024-04-25,902.51,911.06,871.0,875.0,1114156,884.696179348475,893.077418706963,853.808126461227,857.729174114321,1136590.11424749,0.0,1.0
2024-04-26,918.97,926.39,911.55,912.27,865078,902.667517056901,909.955886619087,895.379147494715,896.086374729859,880701.603456378,1.8732,1.0
2024-04-29,909.77,913.25,901.08,911.85,650763,893.630724607829,897.048989577695,885.094884783652,895.673825509358,662516.001528282,0.0,1.0
2024-04-30,872.47,907.18,871.22,896.1,1093044,856.992424787136,891.086671081405,855.764599726121,880.203229740567,1112784.74709607,0.0,1.0
2024-05-01,852.84,880.59,849.14,871.11,1458201,837.710660028953,864.968376383491,834.076297848348,855.656551120751,1484536.60694376,0.0,1.0
2024-05-02,870.28,878.0,862.35,875.0,876821,854.841275280237,862.424322857067,847.051953093157,859.477542710631,892656.68603782,0.0,1.0
2024-05-03,901.63,904.955,888.67,894.59,1038174,885.635127810498,888.901142472799,872.905037577893,878.720017066861,1056923.77619905,0.0,1.0
2024-05-06,916.92,918.36,905.03,909.2,641954,900.653883956836,902.068338427125,888.974811976459,893.070836380006,653547.907986604,0.0,1.0
2024-05-07,908.22,926.38,907.64,924.83,655004,892.10822153217,909.946064018599,891.538510703859,908.42356094294,666833.595433408,0.0,1.0
2024-05-08,911.47,916.7333,903.32,904.44,555748,895.30056669081,900.470496005723,887.295147292991,888.39527854766,565784.998251805,0.0,1.0
2024-05-09,913.54,918.17,907.38,914.7,755992,897.333844991851,901.881709017851,891.283123091168,898.473266648473,769645.473125191,0.0,1.0
2024-05-10,930.29,939.0,925.0,925.0,814077,913.786700809454,922.342185834608,908.590545151238,908.590545151238,828779.508017726,0.0,1.0
2024-05-13,917.24,929.0,914.26,927.68,745777,900.968207172456,912.519585346487,898.041072226996,911.223002082055,759245.986744417,0.0,1.0
2024-05-14,915.03,916.38,905.88,912.9,592139,898.797412464581,900.123463530477,889.80973301795,896.705198560611,602833.232112083,0.0,1.0
2024-05-15,937.42,937.42,910.65,918.65,882999,920.790214957485,920.790214957485,894.495113450784,902.353193841281,898946.262822981,0.0,1.0
2024-05-16,919.54,938.8144,918.94,936.5,811169,903.227405284724,922.159878369549,902.638049255436,919.886535712578,825818.98854682,0.0,1.0
2024-05-17,924.97,930.97,916.21,920.8,703789,908.561077349774,914.454637642647,899.956479322179,904.465052946227,716499.669156955,0.0,1.0
2024-05-20,939.44,946.72,925.78,925.78,669308,922.774380256086,929.925233411438,909.356707989312,909.356707989312,681395.930547513,0.0,1.0
2024-05-21,925.27,933.58,915.335,920.94,746425,908.855755364417,917.018336370046,899.097001779469,904.602569353061,759905.689845225,0.0,1.0
2024-05-22,922.33,933.5,913.49,931.21,668645,905.96791082091,916.939755566141,897.28473198941,914.690380054362,680720.956541595,0.0,1.0
2024-05-23,934.25,969.49,927.4145,967.58,1357183,917.67645060275,952.291294722891,910.962212039095,950.415178029659,1381694.18744175,0.0,1.0
2024-05-24,956.22,958.57,933.73,938.26,685071,939.256703875153,941.565014989862,917.165675377368,921.615313398487,697443.615698775,0.0,1.0
2024-05-28,991.85,992.88,965.25,972.8,1183953,974.25462941433,975.266357264607,948.126512115927,955.542575484459,1205335.59461342,0.0,1.0
2024-05-29,957.88,965.5,955.94,961.55,901954,940.887255556182,948.37207712813,938.981671061486,944.492149935322,918243.596581919,0.0,1.0
2024-05-30,966.12,969.15,952.8,957.0,847037,948.981078358394,951.957326306294,935.897374508216,940.022866713227,862334.776848885,0.0,1.0
2024-05-31,960.35,980.0,932.925,971.81,1040377,943.313437876748,962.614847835906,916.374956038074,954.570138036135,1059166.56312972,0.0,1.0
2024-06-03,965.48,972.26,948.39,969.34,752998,948.352431927154,955.0121550581,931.565607692954,952.143955715569,766597.400464982,0.0,1.0
2024-06-04,950.81,963.71,943.0,962.24,765369,933.94267701108,946.613831640756,926.271226029857,945.169909369003,779191.824940415,0.0,1.0
2024-06-05,1041.34,1041.56,1008.9,1019.35,2586499,1022.86667923004,1023.08277644078,991.002163246577,1001.26678075666,2633212.05329268,0.0,1.0
2024-06-06,1052.61,1054.44,1032.99,1048.0,1370689,1033.93674998016,1035.73428586948,1014.66480782246,1029.40853115513,1395444.11040393,0.0,1.0
2024-06-07,1028.42,1043.74,1026.515,1040.25,936155,1010.17587939939,1025.22410334719,1008.3046740064,1021.79601577684,953062.278295953,0.0,1.0
2024-06-10,1041.71,1046.1212,1013.92,1016.14,1039636,1023.2301154481,1027.56306097542,995.933108691614,998.113725999977,1058412.18041723,0.0,1.0
2024-06-11,1036.01,1038.91,1019.6945,1027.49,789544,1017.63123316987,1020.47978731143,1001.60516934348,1009.262377554,803803.43367808,0.0,1.0
2024-06-12,1068.86,1077.2192,1055.63,1059.15,978383,1049.89847577335,1058.10938397338,1036.90317532757,1040.36073069939,996052.930365198,0.0,1.0
2024-06-13,1052.71,1061.0,1038.745,1053.73,1106337,1034.03497598504,1042.17791178969,1020.31771440338,1035.03688123483,1126317.82320567,0.0,1.0
2024-06-14,1027.9,1031.0,1016.602,1021.46,1047213,1009.66510417401,1012.71011032533,998.567530142529,1003.33934945966,1066126.0236191,0.0,1.0
2024-06-17,1052.47,1054.38,1032.665,1044.19,844443,1033.79923357332,1035.67535026655,1014.3455733066,1025.66612036916,859693.928324979,0.0,1.0
2024-06-18,1061.38,1069.415,1042.0,1042.2,1025328,1042.55117060824,1050.44363010044,1023.51497086226,1023.71142287202,1043845.77306176,0.0,1.0
2024-06-20,1050.74,1063.15,1045.0151,1058.23,1150337,1032.09992368888,1044.28977089464,1026.47658313543,1039.45705145448,1171112.47819873,0.0,1.0
2024-06-21,1036.6,1039.0,1023.21,1038.18,1626737,1018.21076659867,1020.56819071582,1005.05830454508,1019.7627374758,1656116.42453261,0.0,1.0
2024-06-24,1002.01,1034.71,1002.01,1033.17,1026966,984.234391510262,1016.35429510642,984.234391510262,1014.84161463125,1045513.35589991,0.0,1.0
2024-06-25,1023.34,1023.49,1002.635,1005.16,801092,1005.18599835142,1005.33333735875,984.848304040769,987.32851066402,815559.994493075,0.0,1.0
2024-06-26,1016.6,1023.6,1003.9,1014.0,885119,998.565565622431,1005.44138596412,986.090863002517,996.011689495519,901104.550745373,0.0,1.0
2024-06-27,1028.01,1041.71,1024.64,1029.44,784296,1009.77315277938,1023.2301154481,1006.46293641488,1011.17778464918,798460.653009812,0.0,1.0
2024-06-28,1022.73,1048.81,1015.45,1028.0,837765,1004.58681972165,1030.20416179467,997.435966566297,1009.76333017889,852895.32136944,0.0,1.0
2024-07-01,1033.49,1038.11,1015.8,1035.55,790961,1015.15593784687,1019.69397927238,997.779757583381,1017.17939354742,805246.025180919,0.0,1.0
2024-07-02,1047.89,1047.99,1025.86,1026.77,748733,1029.30048254976,1029.39870855464,1007.66129367443,1008.55515031885,762255.37311168,0.0,1.0
2024-07-03,1071.41,1074.3,1055.41,1058.39,779820,1052.40323889782,1055.24197043889,1036.68707811683,1039.61421306229,793903.814924615,0.0,1.0
2024-07-05,1074.48,1082.79,1069.34,1079.75,771089,1055.41877724768,1063.58135825331,1050.36996059678,1060.59528770492,785015.130089511,0.0,1.0
2024-07-08,1077.39,1087.79,1075.825,1083.15,882141,1058.27715398972,1068.49265849737,1056.73991701333,1063.93497187088,898072.767050617,0.0,1.0
2024-07-09,1059.97,1081.5223,1059.35,1079.7,926706,1041.16618393941,1062.33614718943,1040.55718270915,1060.54617470248,943442.626136197,0.0,1.0
2024-07-10,1098.95,1100.575,1065.0,1069.19,925424,1079.45468064211,1081.05085322143,1046.10695198494,1050.22262158946,942137.472779352,0.0,1.0
2024-07-11,1062.5,1110.09,1061.5602,1109.98,1152209,1043.65130186291,1090.39705758588,1042.72817386903,1090.28900898051,1173018.28715661,0.0,1.0
2024-07-12,1085.26,1100.62,1066.295,1072.76,1053757,1066.00754057387,1081.09505492363,1047.37897874815,1053.72928996372,1072788.21048898,0.0,1.0
2024-07-15,1063.63,1098.735,1060.37,1097.44,1365618,1044.76125571807,1079.24349473162,1041.55908795894,1077.97146796841,1390281.52641599,0.0,1.0
2024-07-16,1068.19,1077.05,1060.74,1074.52,1197588,1049.24036154065,1057.94318557313,1041.922524177,1055.45806764963,1219216.84735956,0.0,1.0
2024-07-17,932.055,979.99,928.7,978.58,5188361,915.520389795608,962.605025235418,912.224907331843,961.220038566593,5282064.5676003,0.0,1.0
2024-07-18,924.15,957.21,911.0,953.5,2242199,907.755624109748,940.229141323477,894.838904467868,936.584956542384,2282693.87797203,0.0,1.0
2024-07-19,895.37,920.335,891.66,915.23,2133629,879.486179904934,904.008302023529,875.841995123841,898.993864474343,2172163.06677667,0.0,1.0
2024-07-22,941.26,942.57,922.01,928.19,1926830,924.562093544924,925.848854208868,905.65358760529,911.723954706949,1961629.20636966,0.0,1.0
2024-07-23,932.81,940.405,929.18,935.38,1056217,916.261996132461,923.722261203189,912.696392155273,918.786404457908,1075292.63892722,0.0,1.0
2024-07-24,872.75,919.665,870.76,918.16,1911957,857.267457600803,903.350187790825,855.312760103667,901.871886417363,1946487.59492167,0.0,1.0
2024-07-25,862.63,886.37,850.18,873.0,2075913,847.326985906824,870.645839465625,835.097848299113,857.513022613006,2113404.69614987,0.0,1.0
2024-07-26,888.39,895.57,882.23,893.92,1681620,872.630004764225,879.682631914697,866.579282863543,878.061902834156,1711990.63021406,0.0,1.0
2024-07-29,870.55,898.0,869.02,886.99,1231493,856.720680580112,883.734617380898,855.214985742035,872.899519232386,1251371.95290309,1.643348,1.0
2024-07-30,860.24,893.935,856.0003,892.5,1682082,846.574462422877,879.734192860125,842.402113138567,878.321988878008,1709234.4311199,0.0,1.0
2024-07-31,936.7,942.24,917.04,925.52,2406778,921.819839755776,927.271832829596,902.472153143628,910.817442180811,2445628.58746594,0.0,1.0
2024-08-01,883.71,927.76,871.81,923.04,1808505,869.671624416117,913.021858152897,857.96066456441,908.376838783144,1837698.17098839,0.0,1.0
2024-08-02,809.35,828.5899,795.89,824.2,3624112,796.492887057048,815.427147263002,783.246708939067,811.106984014851,3682612.98357322,0.0,1.0
2024-08-05,820.35,838.88,767.41,775.0,2815627,807.318144062828,825.5537815462,755.219134436831,762.688561770819,2861077.29206473,0.0,1.0
2024-08-06,843.01,860.01,835.53,840.36,1995749,829.618173494733,846.348116140029,822.256998730803,827.010270670614,2027964.69296569,0.0,1.0
2024-08-07,836.35,878.39,834.63,877.0,1521637,823.06397243487,864.436136482413,821.371295884876,863.068217642591,1546199.50279831,0.0,1.0
2024-08-08,876.65,878.63,849.26,860.97,1447676,862.723777646953,864.672323907993,835.768887702562,847.292865842351,1471044.6127513,0.0,1.0
2024-08-09,860.55,865.3,848.54,855.23,950463,846.879537847585,851.554080645535,835.06032542582,841.644049913881,965805.522623459,0.0,1.0
2024-08-12,852.86,866.97,852.82,861.75,1151189,839.311699086272,853.197551481867,839.272334515342,848.060474975488,1169771.67315653,0.0,1.0
2024-08-13,869.49,872.67,856.32,860.8,1526599,855.677519450464,858.807002839407,842.716734471726,847.125566415898,1551241.60017954,0.0,1.0
2024-08-14,879.58,890.39,870.46,887.59,887660,865.607232467583,876.245507761445,856.632110295519,873.489987796337,901988.7467602,0.0,1.0
2024-08-15,928.25,930.81,896.3,900.39,1459010,913.504074146791,916.023406686318,882.061623116368,886.086650493971,1482561.56795462,0.0,1.0
2024-08-16,918.66,922.46,913.03,916.16,804217,904.066418266298,907.806052504658,898.525854907885,901.606132583166,817198.796783957,0.0,1.0
2024-08-19,933.15,933.71,909.45,917.14,1024623,918.326234085729,918.87733807875,895.002725809641,902.570564570954,1041162.62495964,0.0,1.0
2024-08-20,926.18,936.38,917.35,935.98,921260,911.466957601158,921.504923188335,902.777228568337,921.111277479034,936131.123223195,0.0,1.0
2024-08-21,943.61,945.05,931.67,933.72,646457,928.620069383952,930.037193937436,916.869744961315,918.887179221483,656892.210152939,0.0,1.0
2024-08-22,907.71,943.9867,904.59,943.0,1092616,893.290366974181,928.990785230686,890.219930441633,928.019759677268,1110253.17861585,0.0,1.0
2024-08-23,907.26,922.125,903.13,912.91,1396044,892.847515551217,907.476374223118,888.783123602684,898.407761195095,1418579.16091983,0.0,1.0
2024-08-26,883.31,904.64,882.45,903.54,1251479,869.277978706816,890.269136155295,868.431640431819,889.186610454717,1271680.57004563,0.0,1.0
2024-08-27,889.88,895.76,874.48,880.0,661612,875.743609482086,881.530201408812,860.588249673995,866.02056046235,672291.84453677,0.0,1.0
2024-08-28,888.13,897.46,880.42,890.7,727340,874.021409503894,883.203195673341,866.433888457116,876.550583186153,739080.836208191,0.0,1.0
2024-08-29,887.71,914.5299,882.99,906.06,1173798,873.608081509128,900.001927906337,868.963062139375,891.666578423314,1192745.63117593,0.0,1.0
2024-08-30,903.87,906.9304,888.94,900.05,991244,889.511368164891,892.523151486753,874.818542065228,885.752051641065,1007244.81591326,0.0,1.0
2024-09-03,845.39,892.73,841.65,892.6,1870843,831.960365465075,878.548335160856,828.27977808311,878.420400305333,1901042.44074881,0.0,1.0
2024-09-04,811.48,822.72,799.23,805.0,2259899,798.589050459077,809.650494890437,786.533650611731,792.211989968399,2296378.64364129,0.0,1.0
2024-09-05,795.6,808.05,790.5,795.69,1671952,782.961315799824,795.21353850182,777.942333006236,783.049886084417,1698940.91107317,0.0,1.0
2024-09-06,752.79,792.935,750.87,792.8,3286765,740.831383761877,780.338651261606,738.941884357232,780.205795834717,3339820.47545827,0.0,1.0
2024-09-09,749.82,764.28,738.15,764.08,2539926,737.908564370317,752.138856761551,726.423950801458,751.9420339069,2580925.88333782,0.0,1.0
2024-09-10,751.38,752.0,734.25,749.91,1524027,739.443782636591,740.053933486008,722.585905135773,737.99713465491,1548628.08255267,0.0,1.0
2024-09-11,800.14,801.6,758.73,770.03,2559122,787.429194600391,788.86600143934,746.677022544998,757.797513832753,2600431.74817662,0.0,1.0
2024-09-12,800.17,808.69,793.715,801.39,1318852,787.458718028589,795.843371636702,781.106260394743,788.659337441957,1340141.11556472,0.0,1.0
2024-09-13,816.36,818.62,803.87,804.12,1069219,803.39152811255,805.615626370101,791.099940839624,791.345969407937,1086478.50057701,0.0,1.0
2024-09-16,803.04,809.23,792.14,808.96,1150141,790.283125992824,796.374793344258,779.55628041437,796.10908249048,1168706.75617638,0.0,1.0
2024-09-17,805.69,811.77,796.54,808.7,734551,792.891028816944,798.87444359832,783.886383216682,795.853212779434,746408.237299699,0.0,1.0
2024-09-18,787.84,810.9146,786.37,800.09,1249010,775.324589039383,798.032632248979,773.877941057702,787.379988886729,1269171.7150609,0.0,1.0
2024-09-19,828.16,839.65,822.22,832.67,1644266,815.004076536931,826.311549536604,809.15843775381,819.442431909301,1670807.99932452,0.0,1.0
2024-09-20,795.28,810.19,789.655,809.56,2748626,782.646399232383,797.319543046581,777.110756445337,796.699551054431,2792994.75142791,0.0,1.0
2024-09-23,803.5,807.61,798.005,807.61,965578,790.73581855852,794.780528221589,785.328110626997,794.780528221589,981164.511321024,0.0,1.0
2024-09-24,814.0,816.5,801.0,809.55,881228,801.069018427673,803.529304110805,788.275532875389,796.689709911699,895452.920408712,0.0,1.0
2024-09-25,818.18,827.21,814.0,816.35,878178,805.182616089869,814.069167977341,801.069018427673,803.381686969817,892353.68683097,0.0,1.0
2024-09-26,852.44,862.0,839.7,860.33,1566429,838.898371091506,848.306503543801,826.360755250267,846.663032707469,1591714.54227839,0.0,1.0
2024-09-27,841.54,854.15,838.2,852.45,1038367,828.171525513052,840.581206498768,824.884583840388,838.908212234238,1055128.48276046,0.0,1.0
2024-09-30,833.25,842.16,819.7,836.55,995071,820.013218187787,828.781676362468,806.678469785214,823.260795289521,1011133.59194671,0.0,1.0
2024-10-01,822.35,841.2699,811.895,839.68,1244096,809.286372609333,827.905716247846,798.997457882476,826.341072964802,1264178.39250318,0.0,1.0
2024-10-02,832.19,839.27,816.5,820.8,898367,818.970057058139,825.937586112768,803.529304110805,807.760995485791,912868.58083131,0.0,1.0
2024-10-03,832.41,837.51,823.79,825.91,651879,819.186562198255,824.205544991844,810.703497162817,812.789819422112,662401.732926224,0.0,1.0
2024-10-04,833.0,839.34,825.96,836.05,862835,819.767189619474,826.006474111896,812.839025135775,822.768738152895,876763.017721691,0.0,1.0
2024-10-07,817.25,823.0,811.01,811.72,898156,804.267389815744,809.926046886947,798.126516750648,798.825237884657,912654.174836259,0.0,1.0
2024-10-08,824.26,830.83,820.07,822.5,1265934,811.166030871246,817.631661646516,807.042592066317,809.433989750321,1286368.90491982,0.0,1.0
2024-10-09,845.9,846.12,826.37,829.83,1004859,832.462263744433,832.678768884549,813.242511987809,816.647547373263,1021079.59137587,0.0,1.0
2024-10-10,833.97,835.63,821.5,825.0,876274,820.721780464529,822.355410158129,808.449875477068,811.894275433453,890418.952164733,0.0,1.0
2024-10-11,840.69,845.0,828.41,829.92,964926,827.335028380787,831.576560898506,815.250105105244,816.736117657856,980501.986634896,0.0,1.0
2024-10-14,872.27,873.25,852.165,852.52,1769183,858.413357130106,859.377789117894,838.627739666361,838.977100233366,1797741.42910512,0.0,1.0
2024-10-15,730.43,873.6535,717.5,867.22,9350715,718.826588611948,859.774879227151,706.101991058791,853.44358005018,9501655.70619583,0.0,1.0
2024-10-16,683.52,717.479,677.272,710.97,10296204,672.661788053665,706.081324659052,666.513042074382,699.675724854451,10462406.9377322,0.0,1.0
2024-10-17,700.6,703.88,677.12,692.64,7209119,689.470459840821,692.698354657089,666.363456704848,681.636910225729,7325489.72811114,0.0,1.0
2024-10-18,723.26,726.46,713.1801,717.67,4537798,711.770489272726,714.919654947135,701.850715809766,706.269290485244,4611047.84610204,0.0,1.0
2024-10-21,714.1,724.8499,708.79,724.0,2184820,702.756002529732,713.33513255577,697.53035573876,712.498733834933,2220087.70666316,0.0,1.0
2024-10-22,720.91,724.11,717.635,723.0,2066983,709.457820730582,712.606986404991,706.23484648568,711.51461956168,2100348.56335155,0.0,1.0
2024-10-23,708.62,716.31,700.1001,714.05,1681361,697.363056312307,704.93089507362,688.978501115621,702.706796816069,1708501.79262496,0.0,1.0
2024-10-24,710.81,720.0,706.45,719.99,1854661,699.51826657073,708.562276741922,695.227528339349,708.55243559919,1884599.22837012,0.0,1.0
2024-10-25,711.7,723.25,711.23,715.99,1380123,700.394128273925,711.760648129993,699.931594565496,704.615978506179,1402401.16164402,0.0,1.0
2024-10-28,708.65,711.4999,703.99,708.39,1182820,697.392579740505,700.197207007847,692.806607227147,697.136710029459,1201913.26571311,0.0,1.0
2024-10-29,715.14,715.9399,703.69,707.74,1445456,705.394764028295,706.183763765054,694.100793549614,698.095604068274,1465425.39944135,1.6413568,1.0
2024-10-30,683.83,695.62,682.62,693.55,3085186,674.511426413666,686.140763701321,673.317915122905,684.09897165845,3127808.75128738,0.0,1.0
2024-10-31,672.55,683.0,667.22,682.98,2398265,663.385139339471,673.692736850582,658.127771422321,673.673009391231,2431397.73579494,0.0,1.0
2024-11-01,674.73,682.76,673.46,678.55,1801716,665.535432408775,673.456007338365,664.282738739961,669.303377144894,1826607.23604168,0.0,1.0
2024-11-04,671.16,678.4309,670.8201,676.05,1232509,662.014080914549,669.185900124456,661.678812742871,666.837444725968,1249536.4740539,0.0,1.0
2024-11-05,676.46,685.52,673.465,673.51,1282017,667.241857642672,676.17839672886,664.287670604798,664.332057388339,1299728.44162368,0.0,1.0
2024-11-06,661.43,673.04,654.77,668.55,3208584,652.416671940089,663.868462093581,645.84742797607,659.43964746919,3252911.5309225,0.0,1.0
2024-11-07,677.21,679.84,669.8101,674.11,1758311,667.98163736835,670.57579827306,660.682576045625,664.923881168881,1782602.5832105,0.0,1.0
2024-11-08,669.47,671.2388,661.89,670.0,1726789,660.347110599355,662.091807104393,652.870403505171,660.869888272167,1750645.09751658,0.0,1.0
2024-11-11,671.31,671.985,661.94,671.77,1520061,662.162036859684,662.827838612794,652.91972215355,662.615768424767,1541061.08944182,0.0,1.0
2024-11-12,669.18,676.54,662.83,672.64,1710979,660.061062438759,667.320767480077,653.797594094687,663.473912906553,1734616.67772022,0.0,1.0
2024-11-13,673.41,673.68,656.78,664.62,2453675,664.233420091582,664.499740792826,647.830037640886,655.563201706638,2487573.24122924,0.0,1.0
2024-11-14,692.96,712.0,691.53,705.675,3925296,683.517011607583,702.297552910124,682.106498263958,696.058743890241,3979525.11783516,0.0,1.0
2024-11-15,658.63,679.88,657.515,678.36,3063214,649.654827630892,670.615253191762,648.555021772051,669.115966281055,3105533.20165009,0.0,1.0
2024-11-18,665.23,668.86,648.0,651.07,2012643,656.164889216856,659.745423089137,639.169682985618,642.197847996059,2040448.25453548,0.0,1.0
2024-11-19,662.16,671.41,653.4701,662.82,1640722,653.136724206415,662.260674156441,644.565241755525,653.787730365011,1663389.05661757,0.0,1.0
2024-11-20,658.43,658.48,645.45,656.53,1677808,649.457553037377,649.506871685756,636.654431918314,647.583444398994,1700987.41060668,0.0,1.0
2024-11-21,672.16,673.06,649.02,653.915,2859043,663.000453882119,663.888189552932,640.17578341254,645.004079088797,2898541.5192818,0.0,1.0
2024-11-22,672.88,674.8,666.2168,667.8,1275596,663.71064241877,665.604478516505,657.138242061255,658.699867743512,1293218.73362163,0.0,1.0
2024-11-25,684.47,686.7119,678.0,685.0,1511334,675.142705112911,677.354054668907,668.76087201273,675.665482785723,1532213.52337206,0.0,1.0
2024-11-26,671.97,681.85,666.83,679.59,1424053,662.813043018281,672.558407937876,657.743085964969,670.329205031167,1443726.71070628,0.0,1.0
2024-11-27,670.48,672.69,659.61,669.76,1231751,661.343347296601,663.523231554931,650.621473139111,660.63315875995,1248768.00206114,0.0,1.0
2024-11-29,686.61,699.65,678.54,678.87,1706533,677.253543263511,690.115846760629,669.293513415218,669.619016494516,1730109.2549236,0.0,1.0
2024-12-02,711.47,713.68,680.7001,681.75,2325913,701.774775237311,703.954659495642,671.424177662467,672.459770641119,2358046.1716516,0.0,1.0
2024-12-03,718.06,721.33,700.62,702.65,1647225,708.2749730936,711.500412697555,691.072628539173,693.07496566334,1669981.89747372,0.0,1.0
2024-12-04,719.92,724.94,716.93,723.79,1529828,710.109626813281,715.061219110485,707.160371640246,713.926890197779,1550963.02341722,0.0,1.0
2024-12-05,711.5,729.22,708.0001,729.145,1801140,701.804366426338,719.282895411686,698.352159677139,719.208917439118,1826023.27843241,0.0,1.0
2024-12-06,708.98,717.21,707.08,711.74,1215435,699.318706548061,707.436556071165,697.444597909677,702.041095938555,1232226.59172607,0.0,1.0
2024-12-09,706.52,723.21,705.65,713.25,1267465,696.892229047838,713.354793876588,696.034084566052,703.530519119587,1284975.40146703,0.0,1.0
2024-12-10,705.27,718.3,700.57,716.615,1214669,695.659262838375,708.511702605817,691.023309890794,706.849664155461,1231450.00921095,0.0,1.0
2024-12-11,714.43,718.0,706.49,711.89,1217552,704.69443922132,708.215790715546,696.862637858811,702.189051883691,1234372.83870323,0.0,1.0
2024-12-12,713.1,719.8799,710.63,713.34,868707,703.382563174451,710.070073257282,700.946221944552,703.619292686668,880708.442507068,0.0,1.0
2024-12-13,718.58,724.98,716.22,718.58,1455664,708.787887036737,715.100674029187,706.460046833271,708.787887036737,1475774.42596135,0.0,1.0
2024-12-16,722.38,731.0,713.33,720.05,1542830,712.536104313504,721.038639293961,703.609428956992,710.237855299065,1564144.64986834,0.0,1.0
2024-12-17,735.19,745.12,732.68,740.0,1753262,725.171542028081,734.966225596055,722.695745879479,729.915996002095,1777483.82979166,0.0,1.0
2024-12-18,719.49,757.1912,715.48,748.51,2257042,709.685486437226,746.872930962191,705.730130837269,738.310029956119,2288223.69854627,0.0,1.0
2024-12-19,710.26,720.8299,708.78,717.745,1622759,700.581263946551,711.007127576474,699.121431954547,707.964265608816,1645177.89249347,0.0,1.0
2024-12-20,705.68,720.4,696.28,700.15,2701763,696.063675755079,710.583085837715,686.791769859917,690.609033244414,2739088.64985918,0.0,1.0
2024-12-23,721.04,722.05,707.08,707.095,1232626,711.21436453696,712.210601234206,697.444597909677,697.459393504191,1249655.09044329,0.0,1.0
2024-12-24,719.71,720.2,715.0,716.39,586834,709.902488490092,710.385811244201,705.256671812835,706.627730237758,594941.284173136,0.0,1.0
2024-12-26,715.86,720.5,711.11,714.21,734798,706.104952564945,710.681723134472,701.419680968986,704.477437168454,744949.450317896,0.0,1.0
2024-12-27,713.59,717.5,708.59,717.49,942319,703.865885928561,707.722604231761,698.934021090709,707.712740502085,955337.413920709,0.0,1.0
2024-12-30,696.15,702.812686,694.4737,700.0,1202603,686.663541374133,693.235434735943,685.010084368595,690.461077299279,1219217.3138749,0.0,1.0
2024-12-31,693.08,702.98,687.43,701.385,964971,683.635376363692,693.400468742639,678.062369096919,691.827203859364,978302.357957847,0.0,1.0
2025-01-02,700.42,711.96,696.34,705.335,1116282,690.875353945658,702.258097991421,686.850952237971,695.723377081267,1131703.76389125,0.0,1.0
2025-01-03,714.36,717.57,702.58,703.16,1064105,704.62539311359,707.791650339491,693.005919555611,693.578015876801,1078805.92330208,0.0,1.0
2025-01-06,768.51,781.0899,749.65,751.06,2761133,758.037489307527,770.445962602266,739.434495139149,740.825281023423,2799278.86385728,0.0,1.0
2025-01-07,757.58,778.39,753.49,775.0,1490168,747.256432771982,767.782854227122,743.222167334619,764.439049867059,1510755.10886164,0.0,1.0
2025-01-08,743.98,753.33,737.0,753.0,1185356,733.841760413025,743.064347659808,726.956877099384,742.73884458051,1201732.04150123,0.0,1.0
2025-01-10,739.01,751.2991,735.4,751.0,1515810,728.9394867642,741.061122799969,725.378680351271,740.766098645369,1536751.36062751,0.0,1.0
2025-01-13,727.41,729.0,717.59,721.2,1321847,717.497560340384,719.06589335882,707.811377798842,711.372184211771,1340108.70477922,0.0,1.0
2025-01-14,736.29,739.5232,728.06,737.54,1022576,726.256552292409,729.445693371157,718.138702769304,727.489518501872,1036703.18796223,0.0,1.0
2025-01-15,726.3,744.465,725.19,739.455,1864362,716.40268634638,734.320151302297,715.307812352377,729.378422734769,1890118.70894256,0.0,1.0
2025-01-16,750.28,771.56,748.46,758.8,2407611,740.055910108719,761.045926858617,738.26071130774,748.459807792418,2440872.85353161,0.0,1.0
2025-01-17,756.33,769.2,751.5,767.91,1933558,746.02346656252,758.718086655151,741.259285129154,757.445665526985,1960270.67201839,0.0,1.0
2025-01-21,763.0,767.725,755.49,763.0,1332045,752.602574256214,757.263186527984,745.19491326976,752.602574256214,1350447.59314628,0.0,1.0
2025-01-22,766.71,784.82,765.89,777.75,1699875,756.2620179659,774.1252324086,755.453192132492,767.151575527877,1723359.2726969,0.0,1.0
2025-01-23,746.24,747.7497,736.0,740.01,1751059,736.070963319734,737.560090588875,725.970504131813,729.925859731771,1775250.39469923,0.0,1.0
2025-01-24,732.25,750.0,729.3,749.36,1505743,722.271605503424,739.779725677799,719.361805249092,739.148446978554,1526545.28206394,0.0,1.0
2025-01-27,690.15,690.6,671.9365,672.79,4947774,680.74530356871,681.189171404117,662.779999523867,663.621868851688,5016128.95189859,0.0,1.0
2025-01-28,683.35,693.4499,666.6,678.8,2811890,674.037967389232,684.000235724396,657.516220182428,669.549970386786,2850737.08672913,0.0,1.0
2025-01-29,712.65,728.4551,704.604828,727.155,4971530,702.938695339044,718.528418728791,695.00315515879,717.246035233653,5040213.14802018,0.0,1.0
2025-01-30,736.99,745.59,730.575,740.1,2745560,726.947013369708,735.429820890813,720.619430782744,730.014633298852,2783490.71828557,0.0,1.0
2025-01-31,739.31,754.6,737.77,748.09,2127326,729.235398654471,744.317041328623,727.716384284413,737.895753309739,2156715.63388437,0.0,1.0
2025-02-03,731.055,735.445,717.915,719.13,1647169,721.092889807178,725.423067134812,708.131949013303,709.330392168901,1669925.12381726,0.0,1.0
2025-02-04,731.41,742.69,729.275,736.9,1496994,721.443052210665,732.569339284859,719.337145924902,726.858239802627,1517675.41205772,0.0,1.0
2025-02-05,742.59,743.21,722.4,729.24,1251740,732.470701988102,733.082253227996,712.555831772856,719.302622871037,1269033.15597065,0.0,1.0
2025-02-06,739.13,742.4099,735.0075,737.69,1120244,729.057851520309,732.293056216643,724.9915289615,727.637474447007,1135720.50008563,0.0,1.0
2025-02-07,727.7,742.32,723.745,739.05,1312394,717.783608500979,732.204381286858,713.882503414238,728.978941682903,1330525.1088061,0.0,1.0
2025-02-10,744.08,745.56,735.88,736.72,986103,735.269718748955,736.732194804955,727.166810871117,727.996864848847,997918.860970423,1.347686,1.0
2025-02-11,752.98,753.485,743.875,744.67,1096746,745.616207191664,746.116268527466,736.600249840234,737.387475111446,1107577.59168145,1.570464,1.0
2025-02-12,756.17,756.79,733.56,738.35,1077846,748.775010481182,749.388947170681,726.386125723814,731.129281760426,1088490.93307246,0.0,1.0
2025-02-13,776.99,776.99,752.75,754.77,1674122,769.39140060274,769.39140060274,745.38845648427,747.388701827475,1690655.82453999,0.0,1.0
2025-02-14,751.55,778.355,748.68,778.22,2047268,744.200191923949,770.743051540104,741.35825918385,770.609371777068,2067487.05804853,0.0,1.0
2025-02-18,744.22,758.93,738.6,757.44,1715357,736.941875901326,751.508018969919,731.376836877159,750.032590474188,1732298.06621945,0.0,1.0
2025-02-19,744.8,752.87,741.69,743.955,1457873,737.516203772147,745.507282940302,734.436618119984,736.679467477589,1472271.12414124,0.0,1.0
2025-02-20,743.09,755.505,740.42,751.35,1185949,735.822926773691,748.116513870672,733.179038126978,744.002147830563,1197661.57093531,0.0,1.0
2025-02-21,737.21,745.705,733.2,744.15,1472315,730.000430428121,738.412353294722,726.029646355718,736.872560468641,1486855.75502119,0.0,1.0
2025-02-24,735.96,750.8799,734.7,746.13,1471150,728.762654844454,743.536645189057,727.514977056118,738.833196993169,1485679.24934503,0.0,1.0
2025-02-25,730.19,738.98,726.21,732.19,1691183,723.049082750248,731.753120654594,719.108005291852,725.029523684115,1707885.32097004,0.0,1.0
2025-02-26,746.93,753.7699,738.91,743.82,1401441,739.625373366716,746.398382338495,731.683805221909,736.545787714553,1415281.79511358,0.0,1.0
2025-02-27,697.7,744.7965,696.91,743.42,2342831,690.876819779575,737.512738000513,690.094545610697,736.149699527779,2365969.07278134,0.0,1.0
2025-02-28,709.08,713.5,697.51,706.82,1773419,702.145528693279,706.522303157126,690.688677890857,699.907630438009,1790933.49331762,0.0,1.0
2025-03-03,699.86,732.3475,692.4759,722.045,2284110,693.015695988151,725.185483407657,685.703809038267,714.983737047073,2306668.13732215,0.0,1.0
2025-03-04,708.22,721.3,692.69,698.27,2044726,701.293939091716,714.246022799208,685.915815240237,691.441245445727,2064919.95295943,0.0,1.0
2025-03-05,739.75,740.55,719.3001,731.62,1754290,732.515590414133,733.30776678768,712.265680887387,724.465098017963,1771615.57307786,0.0,1.0
2025-03-06,714.84,731.17,711.0,718.85,1427928,707.849198582817,724.019498807842,704.046751989792,711.81998265522,1442030.38382133,0.0,1.0
2025-03-07,732.22,734.0,715.5001,726.16,1426613,725.059230298123,726.821822729265,708.502843113039,719.058494268505,1440702.39672763,0.0,1.0
2025-03-10,683.11,699.0,676.0,697.98,2309498,676.429503167014,692.164106386588,669.389035647116,691.154081510316,2332306.87217744,0.0,1.0
2025-03-11,690.21,701.9999,681.255,698.82,1616844,683.460068482242,695.134668765343,674.592644200852,691.98586670254,1632812.14031745,0.0,1.0
2025-03-12,703.37,708.2999,696.7375,704.14,1306300,696.491369827088,701.373057707024,689.923732580151,697.253839586627,1319201.1714777,0.0,1.0
2025-03-13,694.59,705.3,688.26,697.84,1399468,687.797234127411,698.40249532827,681.529138571722,691.015450644945,1413289.30953498,0.0,1.0
2025-03-14,714.0,720.03,705.36,707.68,1367524,707.017413390592,712.988442806202,698.461908556286,700.759220039572,1381029.82685743,0.0,1.0
2025-03-17,730.33,734.545,717.2101,718.05,1423286,723.187713615618,727.361492883743,710.196120111496,711.027806281674,1437342.53888678,0.0,1.0
2025-03-18,731.11,734.19,719.99,729.9,1007257,723.960085579826,727.009964617982,712.948833987525,722.761918814837,1017204.78785816,0.0,1.0
2025-03-19,734.91,746.75,725.06,729.11,1080488,727.722923354174,739.447133682668,717.969251754878,721.979644645959,1091159.02577325,0.0,1.0
2025-03-20,734.06,735.395,724.2317,725.01,1282411,726.881235957281,728.203180280637,717.149052142117,717.919740731531,1295076.2409216,0.0,1.0
2025-03-21,716.22,721.355,711.21,711.79,1967217,709.215702827185,714.300484924889,704.254698287848,704.829026158669,1986645.46501634,0.0,1.0
2025-03-24,727.84,731.9455,726.34,728.03,1104367,720.722064652954,724.787414779949,719.236733952553,720.910206541671,1115273.85756818,0.0,1.0
2025-03-25,726.74,735.0,725.42,732.06,1244301,719.632822139327,727.812043196198,718.325731122974,724.900795023413,1256589.86210738,0.0,1.0
2025-03-26,705.76,719.99,702.235,715.9,1270018,698.85799674306,712.948833987525,695.367469597119,708.898832277766,1282560.84620513,0.0,1.0
2025-03-27,690.63,702.48,689.0,698.49,1285455,683.875961078354,695.610073611517,682.261901717252,691.659093948452,1298150.30382137,0.0,1.0
2025-03-28,674.58,687.44,672.05,685.13,1393008,667.98292258407,680.717157788836,665.477664802728,678.429748510219,1406765.50981995,0.0,1.0
2025-03-31,662.63,665.16,652.88,660.26,1684953,656.149788004213,658.655045785555,646.495138451611,653.802965497581,1701593.79276189,0.0,1.0
2025-04-01,667.34,670.64,656.35,664.57,1212618,660.813726403471,664.081453944351,649.93120347187,658.070815710064,1224593.95709633,0.0,1.0
2025-04-02,669.01,676.3872,660.8303,664.385,1119008,662.46739458325,669.772449011912,654.367688229873,657.887624923682,1130059.45379539,0.0,1.0
2025-04-03,623.22,650.9653,622.82,649.53,2877114,617.12519940236,644.599163323573,616.729111215587,643.177899887383,2905528.71413525,0.0,1.0
2025-04-04,605.55,626.38,597.69,621.95,4016981,599.628003751643,620.25429607787,591.844870881545,615.867619409354,4056653.1738526,0.0,1.0
2025-04-07,615.84,652.8461,578.51,586.5,4179143,609.81737235639,646.461569977782,572.852442325759,580.764303856558,4220416.70471776,0.0,1.0
2025-04-08,595.37,637.9,582.89,632.02,2585227,589.547559398259,631.661635856945,577.189607970928,625.839139511376,2610759.00400809,0.0,1.0
2025-04-09,687.26,692.29,606.865,618.02,3866703,680.538918104788,685.519727053464,600.930143665661,611.976052974305,3904891.01076041,0.0,1.0
2025-04-10,649.55,661.66,627.63,656.165,2989944,643.197704296722,655.189274151288,621.492071661537,649.748012685488,3019473.03640259,0.0,1.0
2025-04-11,668.81,672.0,651.39,656.06,2163570,662.269350489863,665.428153779381,645.01970995588,649.644039536459,2184937.67019368,0.0,1.0
2025-04-14,672.87,680.025,662.73,676.44,1574032,666.289645585613,673.374673026523,656.248810050907,669.824732652566,1589577.32400167,0.0,1.0
2025-04-15,683.16,687.525,676.69,679.38,2105587,676.47901419036,680.801326528525,670.0722877693,672.735980825351,2126382.02330874,0.0,1.0
2025-04-16,634.93,653.13,624.165,647.0,4028280,628.720681070152,646.742693568344,618.060957743612,640.672642106041,4068063.7640972,0.0,1.0
2025-04-17,640.16,647.66,636.93,644.36,1439852,633.899534112215,641.326187614217,630.70112200402,638.058460073336,1454072.14663898,0.0,1.0
2025-04-21,624.69,633.66,614.062,632.0,1555135,618.580823488752,627.463101077147,608.056760366182,625.819335102037,1570493.69502103,0.0,1.0
2025-04-22,638.69,645.61,631.0,638.81,1967022,632.443910025823,639.296235657003,624.829114635103,632.562736481855,1986448.53917354,0.0,1.0
2025-04-23,657.98,666.492,654.795,664.245,1849690,651.545262832972,659.974019447511,648.391410645788,657.748994058311,1867957.75462802,0.0,1.0
2025-04-24,675.0,678.32,662.5601,666.53,1770710,668.398815180182,671.686347130402,656.080571593575,660.011647825254,1788197.738917,0.0,1.0
2025-04-25,677.27,681.75,664.59,666.895,1281108,672.262070221861,676.708943809343,659.675829800148,661.963785965136,1290651.44917912,1.631409,1.0
2025-04-28,672.76,674.44,661.08,672.17,1008014,669.860567904324,671.533327512623,658.230905865674,669.273110660933,1012377.09925457,2.090608,1.0
2025-04-29,666.11,673.63,663.0,665.605,1104016,663.23922778814,670.726818415765,660.142631132301,662.736404215408,1108794.63540252,0.0,1.0
2025-04-30,668.08,669.5,651.46,657.59,1042119,665.20073756692,666.614617712029,648.652365727675,654.755946917481,1046629.71972421,0.0,1.0
2025-05-01,666.72,675.15,662.46,675.15,1066308,663.846598836392,672.240267585178,659.604958401062,672.240267585178,1070923.41966673,0.0,1.0
2025-05-02,690.33,695.0,685.6,686.32,1215548,687.354845474452,692.004718909426,682.645230624895,683.362127599881,1220809.39177898,0.0,1.0
2025-05-05,683.36,690.42,682.73,685.0,903997,680.414884480497,687.444457596325,679.787599627384,682.047816479074,907909.870889526,0.0,1.0
2025-05-06,679.99,686.365,675.5,676.31,765138,677.059408361468,683.406933660817,672.58875917024,673.395268267099,768449.832015672,0.0,1.0
2025-05-07,700.39,701.96,683.455,685.78,1042544,697.371489319385,698.93472300095,680.509475053585,682.824454868642,1047056.55929904,0.0,1.0
2025-05-08,708.03,716.81,705.7044,711.115,1040537,704.978562776173,713.720723110022,702.662985546971,708.050267175937,1045040.87217743,0.0,1.0
2025-05-09,706.21,710.51,703.9,709.21,884243,703.16640653385,707.447874578901,700.866362072438,706.153477262955,888070.367451405,0.0,1.0
2025-05-12,750.2,750.52,729.38,730.42,2571454,746.966820324966,747.285441202737,726.236549464974,727.27206731773,2582584.31072045,0.0,1.0
2025-05-13,763.9,764.87,744.54,745.26,1815615,760.607776654547,761.573596190291,741.331213549387,742.048110524372,1823473.72860207,0.0,1.0
2025-05-14,768.91,773.7,764.27,765.0,1156129,765.596184772153,770.365541036292,760.97618204447,761.703035921886,1161133.20190403,0.0,1.0
2025-05-15,758.36,767.0,755.21,763.67,1510982,755.091652708132,763.694416407956,751.955228442572,760.378767898649,1517522.15166245,0.0,1.0
2025-05-16,748.1,753.445,742.21,752.88,1095121,744.875870814592,750.197835163615,739.011255283115,749.6352701763,1099861.13418342,0.0,1.0
2025-05-19,749.13,750.0,737.27,739.73,977869,745.901431764918,746.767682276359,734.092545482521,736.541943480388,982101.619293948,0.0,1.0
2025-05-20,748.76,748.98,741.3,745.63,777181,745.533026374995,745.752078228463,738.105177161953,742.416515914295,780544.959073751,0.0,1.0
2025-05-21,737.17,755.7894,735.49,749.01,1058736,733.992976458218,752.532131369386,732.320216849919,745.781948935754,1063318.64493587,0.0,1.0
2025-05-22,740.7,747.21,734.15,736.315,863926,737.507763016132,743.989706498291,730.985991924251,733.141661300423,867665.427117684,0.0,1.0
2025-05-23,732.49,735.99,722.52,724.6,1525225,729.333146120813,732.818061971436,719.406114397753,721.477150103266,1531826.80122553,0.0,1.0
2025-05-27,756.79,761.21,749.95,751.365,1385099,753.528419026567,757.929369900783,746.717897764207,748.126799458102,1391094.27825448,0.0,1.0
2025-05-28,746.51,756.39,744.81,752.14,1243956,743.292723328166,753.130142929353,741.600049915006,748.898459396454,1249340.35328906,0.0,1.0
2025-05-29,747.065,759.55,744.84,757.83,1166416,743.84533141305,756.276524097344,741.629920622297,754.563936879324,1171464.72827175,0.0,1.0
2025-05-30,736.77,745.96,723.0,745.01,1785806,733.594700361004,742.745093694497,719.88404571441,741.799187963613,1793535.70298767,0.0,1.0
2025-06-02,746.53,746.95,732.66,733.29,812602,743.312637133027,743.730827035101,729.502413462129,730.129698315241,816119.275732741,0.0,1.0
2025-06-03,747.25,748.55,732.2,732.66,1085080,744.029534108012,745.323931423958,729.044395950333,729.502413462129,1089776.6726049,0.0,1.0
2025-06-04,742.78,752.77,740.41,751.18,1160375,739.578798721645,749.525744249566,737.219012845651,747.94259676314,1165397.58033869,0.0,1.0
2025-06-05,747.76,756.46,744.0,754.13,1507318,744.53733613196,753.199841246366,740.793540818148,750.879882980094,1513842.2923632,0.0,1.0
2025-06-06,753.02,762.1,752.8,756.055,1345389,749.774666810325,758.815534217084,749.555614956857,752.796586697936,1351212.39703914,0.0,1.0
2025-06-09,770.2,782.2,757.06,757.06,1769425,766.880625185669,778.82890810209,753.797255392187,753.797255392187,1777083.79928108,0.0,1.0
2025-06-10,784.97,788.29,776.49,779.11,1715548,781.586970075298,784.892661682174,773.14351681436,775.752225251112,1722973.59746192,0.0,1.0
2025-06-11,784.09,797.25,780.69,790.05,1365886,780.710762661427,793.814046259769,777.325415835107,786.645076509916,1371798.1164869,0.0,1.0
2025-06-12,786.21,789.57,782.34,785.44,999568,782.821625976661,786.167145193259,778.968304736115,782.054944489524,1003894.54149218,0.0,1.0
2025-06-13,761.0,772.93,759.87,766.89,1742859,757.720274949745,769.598859549154,756.595144975115,763.584890481222,1750402.81070474,0.0,1.0
2025-06-16,775.23,779.19,765.975,766.37,1454490,771.888947108135,775.831880470555,762.673833908845,763.067131554844,1460785.63104757,0.0,1.0
2025-06-17,759.86,773.21,758.21,766.78,1422774,756.585188072685,769.877652817204,754.942299171677,763.475364554488,1428932.35115269,0.0,1.0
2025-06-18,761.64,768.0,754.24,764.73,1372544,758.357516705288,764.690106650991,750.989408906828,761.434199556266,1378484.93504978,0.0,1.0
2025-06-20,756.53,769.0145,736.2532,768.365,2303859,753.269539563378,765.70023440255,733.080127643403,765.053533589699,2313831.049481,0.0,1.0
2025-06-23,779.72,780.75,759.805,761.26,1302753,776.359596299363,777.385157249689,756.530425109318,757.979154412934,1308391.85089214,0.0,1.0
2025-06-24,813.36,813.46,786.11,786.11,2039644,809.854616075065,809.954185099369,782.722056952358,782.722056952358,2048472.41827196,0.0,1.0
2025-06-25,815.24,819.54,806.22,816.745,1400090,811.726513731971,816.007981777022,802.745387739794,813.225027547739,1406150.16546926,0.0,1.0
2025-06-26,798.09,800.88,786.495,799.76,1705753,794.650426063919,797.428401841987,783.105397695926,796.313228769787,1713136.20067259,0.0,1.0
2025-06-27,795.95,805.49,788.4501,802.94,1201022,792.519648943824,802.018533862379,785.052071690084,799.479523742639,1206220.51727548,0.0,1.0
2025-06-30,801.39,802.44,794.0418,796.48,1080826,797.936203865935,798.981678621122,790.619672822064,793.047364772632,1085504.25954294,0.0,1.0
2025-07-01,790.47,795.5,782.535,788.05,1066115,787.063266411991,792.071588334458,779.162464333507,784.653696023846,1070729.58428334,0.0,1.0
2025-07-02,799.59,800.5,772.86,776.24,1382989,796.143961428471,797.050039549633,769.529161232142,772.894594253601,1388975.1453065,0.0,1.0
2025-07-03,794.5,798.525,786.61,786.965,910715,791.075898091422,795.083551319639,783.219902073875,783.573372110153,914656.949157084,0.0,1.0
2025-07-07,785.09,793.49,783.8,785.455,1363742,781.706452904462,790.070250945957,780.422012490946,782.06987984317,1369644.83637294,0.0,1.0
2025-07-08,794.1,798.39,778.73,782.655,1327752,790.677621994208,794.949133136829,775.373862958758,779.281947162671,1333499.05684788,0.0,1.0
2025-07-09,799.83,800.895,792.47,792.91,1334286,796.3829270868,797.443337195632,789.054646898061,789.492750604997,1340061.33868774,0.0,1.0
2025-07-10,802.09,811.1,798.0,808.93,1500053,798.633187036059,807.604356125806,794.560813942046,805.44370829842,1506545.84645463,0.0,1.0
2025-07-11,801.93,803.19,796.5201,797.07,932666,798.473876597174,799.728446303398,793.087291951378,793.634822016023,936702.962114975,0.0,1.0
2025-07-14,806.73,812.771,789.865,797.62,1456895,803.253189763742,809.268154521918,786.460873814955,794.182451649692,1463201.0408769,0.0,1.0
2025-07-15,823.02,826.56,814.21,822.975,2099641,819.472983822785,822.997727283129,810.700952781645,819.428177761848,2108729.10996868,0.0,1.0
2025-07-16,754.45,760.8999,730.6,754.36,10789554,751.198503857865,757.620606356417,727.451291561477,751.108891735992,10836255.6281664,0.0,1.0
2025-07-17,744.91,756.85,742.0,746.815,4078476,741.69961893931,753.588160441149,738.802160332077,743.596408852292,4096129.32187389,0.0,1.0
2025-07-18,734.58,752.09,734.33,752.08,2567221,731.414138728757,748.848674884302,731.165216167998,748.838717981872,2578332.98855514,0.0,1.0
2025-07-21,719.68,732.9,719.32,731.0,2650344,716.578354107533,729.741379120458,716.21990562004,727.849567658691,2661815.77909311,0.0,1.0
2025-07-22,705.48,719.06,701.189,718.305,3425061,702.439552656434,715.961026156851,698.16704582357,715.20928002336,3439886.07296125,0.0,1.0
2025-07-23,716.93,719.9725,708.13,715.21,3379367,713.840205939186,716.869593503621,705.078131800477,712.127618721166,3393994.2905323,0.0,1.0
2025-07-24,725.08,726.63,718.355,723.01,2037055,721.955081419923,723.498401296627,715.259064535511,719.89400261684,2045872.21201493,0.0,1.0
2025-07-25,711.25,713.15,706.6002,709.135,2312071,708.184685358747,710.076496820514,703.554924866682,706.078800494727,2322078.59439513,0.0,1.0
2025-07-28,729.99,735.41,728.49,735.145,2253865,726.843920513225,732.240561630476,725.350385148673,731.976703716071,2263620.65488317,0.0,1.0
2025-07-29,718.49,726.92,715.7,722.73,2292900,717.241483809394,725.656835043946,714.456331977319,721.474115984305,2296891.29559299,1.856,1.0
2025-07-30,721.45,724.02,715.5,716.89,1407034,720.196340233389,722.761874358276,714.256679516238,715.644264120749,1409483.2514298,0.0,1.0
2025-07-31,694.71,707.54,691.21,706.395,2892155,693.502806186898,706.310511565226,690.008888117986,705.167501225538,2897189.43041814,0.0,1.0
2025-08-01,689.82,693.43,683.48,690.0,1627113,688.621303513475,692.225030435981,682.292320497216,688.800990728447,1629945.34722238,0.0,1.0
2025-08-04,699.36,699.45,692.9,695.58,1025554,698.144725907025,698.234569514511,691.695951414118,694.371294392599,1027339.20177966,0.0,1.0
2025-08-05,689.63,695.63,684.24,694.72,1261219,688.431633675448,694.421207507869,683.050999849323,693.512788809952,1263414.42842536,0.0,1.0
2025-08-06,690.96,692.43,685.44,687.65,1218701,689.759322541635,691.226768130578,684.248914615807,686.455074310749,1220822.41651641,0.0,1.0
2025-08-07,713.12,716.9,706.615,714.02,1723821,711.880815229377,715.654246743803,705.387118932727,712.77925130424,1726821.68871752,0.0,1.0
2025-08-08,722.32,723.5,710.45,712.41,1042936,721.06482843909,722.242777959466,709.21545487395,711.172048992541,1044751.45896488,0.0,1.0
2025-08-11,721.31,731.86,719.5163,724.0,1179742,720.056583510632,730.58825083264,718.26600041343,722.741909112168,1181795.59982793,0.0,1.0
2025-08-12,741.79,743.3499,723.48,725.53,1463882,740.500995525297,742.058184895496,722.222812713358,724.269250439435,1466430.20784825,0.0,1.0
2025-08-13,755.57,756.2,747.54,750.63,2011885,754.257050093758,754.885955346162,746.241003781367,749.325634305064,2015387.12732091,0.0,1.0
2025-08-14,755.21,757.0,744.56,747.28,1577397,753.897675663813,755.684565190485,743.266182111265,745.981455581962,1580142.80561494,0.0,1.0
2025-08-15,742.16,747.15,736.655,738.495,1635071,740.870352578296,745.85168148226,735.37491858705,737.211721228992,1637917.19986765,0.0,1.0
2025-08-18,747.55,748.0,739.44,739.67,1086381,746.250986404421,746.700204441853,738.155079107599,738.384679437841,1088272.08452074,0.0,1.0
2025-08-19,743.61,755.69,741.71,751.535,1121286,742.317832921131,754.376841570406,740.421134540865,750.229061691454,1123237.84433263,0.0,1.0
2025-08-20,749.49,753.435,738.175,750.8,1368382,748.187615276904,752.125760071721,736.892277291263,749.495338896983,1370763.96914219,0.0,1.0
2025-08-21,735.4,741.5,732.11,739.36,952689,734.122099393768,740.21149945673,730.837816408991,738.075218123166,954347.364258011,0.0,1.0
2025-08-22,754.89,761.57,740.37,741.68,1455979,753.578231726083,760.246623926179,739.083463051624,740.391186671703,1458513.45094256,0.0,1.0
2025-08-25,754.46,758.26,752.09,754.75,731124,753.14897893476,756.942375695293,750.783097270954,753.438475003327,732396.681756348,0.0,1.0
2025-08-26,763.2,763.5,755.91,758.77,860093,761.873791483987,762.173270175608,754.596459277595,757.451489471049,861590.180601188,0.0,1.0
2025-08-27,770.0,770.58,757.79,760.0,1140737,768.661975160731,769.240967297865,756.473192411754,758.679352106696,1142722.70306636,0.0,1.0
2025-08-28,763.46,773.17,760.87,770.0,985360,762.133339683392,771.82646666886,759.547840312397,768.661975160731,987075.235302678,0.0,1.0
2025-08-29,742.62,753.6,739.79,753.0,1317792,741.329553238782,752.290473352113,738.50447091449,751.691515968871,1320085.90614596,0.0,1.0
2025-09-02,725.85,727.2,716.2,717.21,1867363,724.588694377164,725.936348489459,714.95546313002,715.963708058478,1870613.55506669,0.0,1.0
2025-09-03,736.82,738.3,729.56,732.22,1327489,735.539631867441,737.017060079439,728.292247530212,730.947625262585,1329799.78590233,0.0,1.0
2025-09-04,753.43,756.9,735.43,737.05,1532740,752.120768760194,755.584738959945,734.15204726293,735.769232197684,1535408.07030712,0.0,1.0
2025-09-05,781.7,783.095,766.2401,774.88,1887344,780.341644133953,781.734220049991,764.908608718644,773.5334952111,1890629.33638173,0.0,1.0
2025-09-08,796.25,798.7,786.75,789.65,1284454,794.866360677574,797.312103325813,785.38286877624,788.277829461911,1286689.87404143,0.0,1.0
2025-09-09,805.13,805.84,793.12,795.2,1324125,803.730929949558,804.439696186394,791.741799661661,793.818185256901,1326429.93012215,0.0,1.0
2025-09-10,793.14,809.6,791.02,806.815,1634290,791.761764907769,808.193162454712,789.645448820314,805.413001934163,1637134.84036577,0.0,1.0
2025-09-11,804.16,809.145,798.51,799.69,1297847,802.762615513316,807.738953105753,797.122433487786,798.300383008162,1300106.18749683,0.0,1.0
2025-09-12,813.87,815.78,806.3,808.52,1019692,812.455742498785,814.362423502105,804.89889684688,807.115039164876,1021466.99768233,0.0,1.0
2025-09-15,867.3,868.72,833.92,834.925,2702283,865.792897476496,867.210429950169,832.470901722126,833.474155339056,2706986.91653754,0.0,1.0
2025-09-16,878.42,881.4599,867.57,879.94,1832378,876.893574312583,879.92819189478,866.062428298955,878.410933016797,1835567.65599725,0.0,1.0
2025-09-17,872.27,877.625,861.18,868.23,1553313,870.754261134352,876.099955779788,859.683532167426,866.721281420521,1556016.88212806,0.0,1.0
2025-09-18,927.8,938.68,916.03,928.67,3176125,926.187766953411,937.048860836201,914.438219618811,927.056255159112,3181653.74251615,0.0,1.0
2025-09-19,932.15,938.65,925.87,926.07,2410535,930.530207981916,937.018912967039,924.261120703982,924.460773165063,2414731.06512375,0.0,1.0
2025-09-22,957.8,964.54,953.593,960.92,1885014,956.135636115517,962.863924053937,951.935946596684,959.250214508376,1888295.28050544,0.0,1.0
2025-09-23,963.51,977.48,956.0001,964.41,1664763,961.835713879371,975.781438285859,954.338863792021,962.734149954235,1667660.88530912,0.0,1.0
2025-09-24,946.94,953.6,940.95,949.72,1400746,945.294507478835,951.942934432822,939.314916269467,948.069676687856,1403184.30578599,0.0,1.0
2025-09-25,949.55,952.656,937.1162,938.2,1272550,947.899972095938,951.000574816521,935.487778243011,936.569694929608,1274765.15251728,0.0,1.0
2025-09-26,951.52,955.22,942.75,946.235,955167,949.866548837583,953.560119367576,941.111788419194,944.590732553525,956829.677760771,0.0,1.0
2025-09-29,962.61,972.07,962.365,963.725,1213774,960.937277804508,970.380839213626,960.692703539684,962.050340275033,1215886.83999175,0.0,1.0
2025-09-30,968.09,975.64,963.07,968.035,1303600,966.40775523812,973.944635643916,961.396478464994,966.352850811322,1305869.20185574,0.0,1.0
2025-10-01,1003.27,1005.36,964.82,965.605,1963844,1001.52662314222,1003.61299136051,963.14343749945,963.927073409192,1967262.50141851,0.0,1.0
2025-10-02,1030.17,1040.23,1021.89,1039.0,1689112,1028.37987915757,1038.42239794993,1020.11426726883,1037.19453531429,1692052.27008665,0.0,1.0
2025-10-03,1032.22,1039.8499,1025.46,1031.0,1352255,1030.42631688365,1038.04295844765,1023.67806369912,1029.20843687106,1354608.89655986,0.0,1.0
2025-10-06,1043.3,1059.0,1040.1,1040.44,1385409,1041.48706322752,1057.15978142236,1038.29262385023,1038.63203303407,1387820.60837201,0.0,1.0
2025-10-07,1002.3,1044.85,1001.0,1042.83,1667799,1000.55830870597,1043.0343698009,999.26056770895,1041.01787994398,1670702.17013333,0.0,1.0
2025-10-08,987.81,991.5946,977.4232,977.95,1946965,986.093487900677,989.871511421708,975.724736986912,976.250621569399,1950354.11981517,0.0,1.0
2025-10-09,980.54,987.5299,971.51,985.35,1496016,978.836120940394,985.813874628934,969.8218123226,983.637762629385,1498620.14412658,0.0,1.0
2025-10-10,936.19,976.2,935.41,970.69,2933917,934.563187695746,974.503662534942,933.784543097532,969.003237232169,2939024.12634319,0.0,1.0
2025-10-13,984.66,985.18,966.9677,971.73,2223867,982.948961638656,983.468058037466,965.287405452765,970.041430029789,2227738.12850822,0.0,1.0
2025-10-14,983.18,993.48,966.0,967.46,2422053,981.471533426659,991.753635172316,964.321387019826,965.778849985715,2426269.11473021,0.0,1.0
2025-10-15,1009.81,1033.0,993.54,1030.13,2900314,1008.05525861956,1031.20496148186,991.81353091064,1028.33994866536,2905362.632948,0.0,1.0
2025-10-16,1019.59,1049.38,1011.1,1037.165,1938400,1017.8182639664,1047.55649804437,1009.34301699353,1035.36272398387,1941774.21055321,0.0,1.0
2025-10-17,1029.27,1032.765,1015.0,1020.59,1663654,1027.48144308271,1030.97036984009,1013.2362399846,1018.81652627181,1666549.95485126,0.0,1.0
2025-10-20,1042.15,1052.17,1031.49,1031.75,1271713,1040.33906157631,1050.34164987645,1029.6975854007,1029.95713360011,1273926.6955351,0.0,1.0
2025-10-21,1025.02,1037.475,1024.15,1036.305,1072158,1023.23882828474,1035.67218529854,1022.37034007904,1034.50421840122,1074024.32626822,0.0,1.0
2025-10-22,1011.565,1033.18,997.67,1026.45,1328598,1009.80720896554,1031.38464869684,995.936354231956,1024.66634338147,1330910.71636018,0.0,1.0
2025-10-23,1036.41,1040.5,1004.5,1004.52,1318221,1034.60903594329,1038.69192877239,1002.75448577786,1002.77445102397,1320515.6529146,0.0,1.0
2025-10-24,1033.1,1043.4,1032.18,1037.93,1032742,1031.3047877124,1041.58688945806,1030.38638639143,1036.1263946475,1034539.71407096,0.0,1.0
2025-10-27,1059.98,1060.73,1049.3644,1050.01,1265556,1058.13807848165,1058.8867752107,1047.54092515241,1048.18540329678,1267758.97792555,0.0,1.0
2025-10-28,1052.48,1060.64,1051.73,1056.8,856901,1050.65111119112,1058.79693160322,1049.90241446207,1054.96360435047,858392.624224755,0.0,1.0
2025-10-29,1070.84,1077.76,1064.835,1070.655,1530027,1070.84,1077.76,1064.835,1070.655,1530027,1.864032,1.0
2025-10-30,1075.45,1086.11,1070.61,1072.68,1283093,1075.45,1086.11,1070.61,1072.68,1283093,0.0,1.0
2025-10-31,1059.23,1073.28,1051.4,1071.68,1179839,1059.23,1073.28,1051.4,1071.68,1179839,0.0,1.0
2025-11-03,1066.82,1073.4,1062.99,1063.02,868132,1066.82,1073.4,1062.99,1063.02,868132,0.0,1.0
2025-11-04,1030.14,1063.26,1028.83,1049.945,1735144,1030.14,1063.26,1028.83,1049.945,1735144,0.0,1.0
2025-11-05,1043.75,1050.635,1030.8,1031.1,1168356,1043.75,1050.635,1030.8,1031.1,1168356,0.0,1.0
2025-11-06,1029.2,1041.53,1026.44,1039.88,1073024,1029.2,1041.53,1026.44,1039.88,1073024,0.0,1.0
2025-11-07,1016.96,1035.4,996.8225,1031.095,1841935,1016.96,1035.4,996.8225,1031.095,1841935,0.0,1.0
2025-11-10,1038.79,1042.79,1021.07,1036.77,992919,1038.79,1042.79,1021.07,1036.77,992919,0.0,1.0
2025-11-11,1022.42,1036.975,1017.78,1031.77,1025984,1022.42,1036.975,1017.78,1031.77,1025984,0.0,1.0
2025-11-12,1037.33,1038.7,1025.23,1030.16,961862,1037.33,1038.7,1025.23,1030.16,961862,0.0,1.0
2025-11-13,1019.86,1041.86,1009.505,1040.99,1406283,1019.86,1041.86,1009.505,1040.99,1406283,0.0,1.0
2025-11-14,1006.98,1018.07,981.0,989.3,1308114,1006.98,1018.07,981.0,989.3,1308114,0.0,1.0
2025-11-17,1020.0,1025.0,1004.2665,1004.72,1691487,1020.0,1025.0,1004.2665,1004.72,1691487,0.0,1.0
2025-11-18,1004.06,1017.72,993.99,1011.075,1414014,1004.06,1017.72,993.99,1011.075,1414014,0.0,1.0
2025-11-19,1039.33,1044.734,1005.0,1005.765,1587782,1039.33,1044.734,1005.0,1005.765,1587782,0.0,1.0
2025-11-20,981.04,1050.95,977.0,1042.23,2055079,981.04,1050.95,977.0,1042.23,2055079,0.0,1.0
2025-11-21,966.57,978.5399,946.11,963.35,2481789,966.57,978.5399,946.11,963.35,2481789,0.0,1.0
2025-11-24,987.82,995.14,977.59,977.62,1628053,987.82,995.14,977.59,977.62,1628053,0.0,1.0
2025-11-25,1003.22,1006.88,973.74,993.83,1193049,1003.22,1006.88,973.74,993.83,1193049,0.0,1.0
2025-11-26,1040.97,1055.0,1037.3001,1040.67,1572350,1040.97,1055.0,1037.3001,1040.67,1572350,0.0,1.0