date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-08-13,25.0,25.5,25.0,25.38,1849600,1.86880128335237,1.90617730901942,1.86880128335237,1.89720706285933,24743133.6931939,0.0,1.0
1993-08-16,24.75,25.13,24.25,25.13,427800,1.85011327051885,1.8785190500258,1.8127372448518,1.8785190500258,5722919.87129559,0.0,1.0
1993-08-17,24.38,24.75,24.38,24.5,91600,1.82245501152523,1.85011327051885,1.82245501152523,1.83142525768532,1225384.43247003,0.0,1.0
1993-08-18,24.75,25.0,24.38,24.38,135600,1.85011327051885,1.86880128335237,1.82245501152523,1.82245501152523,1813997.04195344,0.0,1.0
1993-08-19,25.25,25.25,24.5,24.63,104100,1.88748929618589,1.88748929618589,1.83142525768532,1.84114302435876,1392603.92380055,0.0,1.0
1993-08-20,25.5,25.63,25.13,25.25,58000,1.90617730901942,1.91589507569285,1.8785190500258,1.88748929618589,775898.439773596,0.0,1.0
1993-08-23,25.13,25.38,25.13,25.38,18300,1.8785190500258,1.89720706285933,1.8785190500258,1.89720706285933,244809.335307877,0.0,1.0
1993-08-24,25.0,25.25,25.0,25.25,44300,1.86880128335237,1.88748929618589,1.86880128335237,1.88748929618589,592625.877275351,0.0,1.0
1993-08-25,25.25,25.25,25.0,25.0,26800,1.88748929618589,1.88748929618589,1.86880128335237,1.86880128335237,358518.589412628,0.0,1.0
1993-08-26,25.25,25.5,25.25,25.25,35900,1.88748929618589,1.90617730901942,1.88748929618589,1.88748929618589,480254.379101245,0.0,1.0
1993-08-27,25.5,25.75,25.25,25.25,41300,1.90617730901942,1.92486532185294,1.88748929618589,1.88748929618589,552493.199356026,0.0,1.0
1993-08-30,25.5,25.75,25.38,25.63,15100,1.90617730901942,1.92486532185294,1.89720706285933,1.91589507569285,202001.145527264,0.0,1.0
1993-08-31,25.63,25.63,25.38,25.63,29200,1.91589507569285,1.91589507569285,1.89720706285933,1.91589507569285,390624.731748087,0.0,1.0
1993-09-01,25.5,25.5,25.38,25.38,24600,1.90617730901942,1.90617730901942,1.89720706285933,1.89720706285933,329087.958938456,0.0,1.0
1993-09-02,25.0,25.5,25.0,25.5,16500,1.86880128335237,1.90617730901942,1.86880128335237,1.90617730901942,220729.728556282,0.0,1.0
1993-09-03,24.5,25.25,24.5,25.0,6400,1.83142525768532,1.88748929618589,1.83142525768532,1.86880128335237,85616.3795612246,0.0,1.0
1993-09-07,24.75,25.25,24.75,24.75,123100,1.85011327051885,1.88748929618589,1.85011327051885,1.85011327051885,1646777.55062292,0.0,1.0
1993-09-08,24.0,25.0,23.63,25.0,26100,1.79404923201828,1.86880128335237,1.76639097302466,1.86880128335237,349154.297898118,0.0,1.0
1993-09-09,23.88,24.0,23.75,23.75,34700,1.78507898585819,1.79404923201828,1.77536121918475,1.77536121918475,464201.307933513,0.0,1.0
1993-09-10,23.0,24.0,22.88,24.0,19000,1.71929718068418,1.79404923201828,1.71032693452409,1.79404923201828,254173.626822385,0.0,1.0
1993-09-13,23.0,23.5,23.0,23.0,40100,1.71929718068418,1.75667320635123,1.71929718068418,1.71929718068418,536440.128188298,0.0,1.0
1993-09-14,21.75,23.25,21.75,23.25,151500,1.62585711651656,1.73798519351771,1.62585711651656,1.73798519351771,2026700.23492586,0.0,1.0
1993-09-15,23.0,23.0,20.5,21.25,225400,1.71929718068418,1.71929718068418,1.53241705234894,1.58848109084952,3015301.86767188,0.0,1.0
1993-09-16,22.88,23.0,22.25,23.0,31000,1.71032693452409,1.71929718068418,1.66323314218361,1.71929718068418,414704.338499681,0.0,1.0
1993-09-17,23.63,23.75,22.63,22.63,98100,1.76639097302466,1.77536121918475,1.69163892169057,1.69163892169057,1312338.56796189,0.0,1.0
1993-09-20,23.25,24.25,23.25,24.0,60600,1.73798519351771,1.8127372448518,1.73798519351771,1.79404923201828,810680.093970342,0.0,1.0
1993-09-21,22.63,23.0,22.25,23.0,30000,1.69163892169057,1.71929718068418,1.66323314218361,1.71929718068418,401326.779193239,0.0,1.0
1993-09-22,22.38,22.63,22.13,22.63,19000,1.67295090885704,1.69163892169057,1.65426289602352,1.69163892169057,254173.626822386,0.0,1.0
1993-09-23,21.88,22.25,21.75,22.25,118300,1.63557488319,1.66323314218361,1.62585711651656,1.66323314218361,1582565.265952,0.0,1.0
1993-09-24,22.5,22.63,21.88,21.88,60100,1.68192115501713,1.69163892169057,1.63557488319,1.63557488319,803991.314317125,0.0,1.0
1993-09-27,23.13,23.25,22.5,22.5,10800,1.72901494735761,1.73798519351771,1.68192115501713,1.68192115501713,144477.640509567,0.0,1.0
1993-09-28,23.13,23.25,23.13,23.13,12300,1.72901494735761,1.73798519351771,1.72901494735761,1.72901494735761,164543.979469229,0.0,1.0
1993-09-29,25.0,25.0,24.63,25.0,98600,1.86880128335237,1.86880128335237,1.84114302435876,1.86880128335237,1319027.34761512,0.0,1.0
1993-09-30,26.38,26.5,25.0,25.0,158500,1.97195911419342,1.98092936035351,1.86880128335237,1.86880128335237,2120343.15007095,0.0,1.0
1993-10-01,26.0,26.38,25.5,26.38,68600,1.94355333468647,1.97195911419342,1.90617730901942,1.97195911419342,917700.568421873,0.0,1.0
1993-10-04,25.63,26.0,25.63,25.75,48400,1.91589507569285,1.94355333468647,1.91589507569285,1.92486532185294,647473.87043176,0.0,1.0
1993-10-05,24.25,25.13,24.25,25.13,60300,1.8127372448518,1.8785190500258,1.8127372448518,1.8785190500258,806666.826178412,0.0,1.0
1993-10-06,24.5,24.5,24.25,24.25,5300,1.83142525768532,1.83142525768532,1.8127372448518,1.8127372448518,70901.0643241392,0.0,1.0
1993-10-07,24.63,24.63,24.38,24.38,1000,1.84114302435876,1.84114302435876,1.82245501152523,1.82245501152523,13377.5593064413,0.0,1.0
1993-10-08,25.0,25.0,24.63,24.63,113200,1.86880128335237,1.86880128335237,1.84114302435876,1.84114302435876,1514339.71348916,0.0,1.0
1993-10-11,26.25,26.25,24.88,24.88,89200,1.96224134751999,1.96224134751999,1.85983103719228,1.85983103719228,1193278.29013457,0.0,1.0
1993-10-12,26.25,26.38,26.0,26.13,22100,1.96224134751999,1.97195911419342,1.94355333468647,1.9532711013599,295644.060672353,0.0,1.0
1993-10-13,26.0,26.38,26.0,26.38,43300,1.94355333468647,1.97195911419342,1.94355333468647,1.97195911419342,579248.317968908,0.0,1.0
1993-10-14,26.38,26.63,26.25,26.25,47900,1.97195911419342,1.99064712702695,1.96224134751999,1.96224134751999,640785.09077854,0.0,1.0
1993-10-15,26.38,26.63,26.38,26.5,18000,1.97195911419342,1.99064712702695,1.97195911419342,1.98092936035351,240796.067515944,0.0,1.0
1993-10-18,26.38,26.75,26.38,26.38,20000,1.97195911419342,1.99961737318704,1.97195911419342,1.97195911419342,267551.186128827,0.0,1.0
1993-10-19,26.38,26.5,26.25,26.5,49600,1.97195911419342,1.98092936035351,1.96224134751999,1.98092936035351,663526.94159949,0.0,1.0
1993-10-20,26.5,26.5,26.38,26.38,38000,1.98092936035351,1.98092936035351,1.97195911419342,1.97195911419342,508347.253644771,0.0,1.0
1993-10-21,26.5,26.63,26.5,26.5,11300,1.98092936035351,1.99064712702695,1.98092936035351,1.98092936035351,151166.420162787,0.0,1.0
1993-10-22,26.5,26.63,26.5,26.5,10000,1.98092936035351,1.99064712702695,1.98092936035351,1.98092936035351,133775.593064413,0.0,1.0
1993-10-25,26.5,26.63,26.5,26.5,10900,1.98092936035351,1.99064712702695,1.98092936035351,1.98092936035351,145815.396440211,0.0,1.0
1993-10-26,26.0,26.63,26.0,26.63,62800,1.94355333468647,1.99064712702695,1.94355333468647,1.99064712702695,840110.724444513,0.0,1.0
1993-10-27,25.63,26.0,25.63,26.0,5000,1.91589507569285,1.94355333468647,1.91589507569285,1.94355333468647,66887.7965322066,0.0,1.0
1993-10-28,26.0,26.0,25.63,25.63,11300,1.94355333468647,1.94355333468647,1.91589507569285,1.91589507569285,151166.420162787,0.0,1.0
1993-10-29,26.63,26.75,25.88,26.0,51100,1.99064712702695,1.99961737318704,1.93458308852637,1.94355333468647,683593.28055915,0.0,1.0
1993-11-01,26.5,26.5,26.38,26.5,8000,1.98092936035351,1.98092936035351,1.97195911419342,1.98092936035351,107020.474451531,0.0,1.0
1993-11-02,26.5,26.5,26.13,26.5,35900,1.98092936035351,1.98092936035351,1.9532711013599,1.98092936035351,480254.379101244,0.0,1.0
1993-11-03,26.38,26.38,26.13,26.38,5100,1.97195911419342,1.97195911419342,1.9532711013599,1.97195911419342,68225.5524628508,0.0,1.0
1993-11-04,26.0,26.25,26.0,26.13,6700,1.94355333468647,1.96224134751999,1.94355333468647,1.9532711013599,89629.6473531567,0.0,1.0
1993-11-05,25.5,25.88,25.5,25.88,14300,1.90617730901942,1.93458308852637,1.90617730901942,1.93458308852637,191299.098082111,0.0,1.0
1993-11-08,25.75,25.75,25.5,25.75,18800,1.92486532185294,1.92486532185294,1.90617730901942,1.92486532185294,251498.114961097,0.0,1.0
1993-11-09,25.63,25.88,25.5,25.5,9700,1.91589507569285,1.93458308852637,1.90617730901942,1.90617730901942,129762.325272481,0.0,1.0
1993-11-10,25.38,25.5,25.13,25.5,11900,1.89720706285933,1.90617730901942,1.8785190500258,1.90617730901942,159192.955746652,0.0,1.0
1993-11-11,25.25,25.38,25.13,25.13,8600,1.88748929618589,1.89720706285933,1.8785190500258,1.8785190500258,115047.010035396,0.0,1.0
1993-11-12,25.13,25.63,25.13,25.25,33900,1.8785190500258,1.91589507569285,1.8785190500258,1.88748929618589,453499.260488362,0.0,1.0
1993-11-15,25.13,25.13,25.13,25.13,1400,1.8785190500258,1.8785190500258,1.8785190500258,1.8785190500258,18728.5830290179,0.0,1.0
1993-11-16,25.25,25.38,25.0,25.0,15900,1.88748929618589,1.89720706285933,1.86880128335237,1.86880128335237,212703.192972418,0.0,1.0
1993-11-17,23.88,25.0,23.88,25.0,37400,1.78507898585819,1.86880128335237,1.78507898585819,1.86880128335237,500320.718060904,0.0,1.0
1993-11-18,23.75,23.88,23.75,23.75,2500,1.77536121918475,1.78507898585819,1.77536121918475,1.77536121918475,33443.8982661034,0.0,1.0
1993-11-19,23.38,23.75,23.38,23.75,3400,1.74770296019114,1.77536121918475,1.74770296019114,1.77536121918475,45483.7016419004,0.0,1.0
1993-11-22,23.38,23.38,23.25,23.25,1400,1.74770296019114,1.74770296019114,1.73798519351771,1.73798519351771,18728.5830290178,0.0,1.0
1993-11-23,23.5,23.63,23.25,23.38,4900,1.75667320635123,1.76639097302466,1.73798519351771,1.74770296019114,65550.0406015624,0.0,1.0
1993-11-24,24.0,24.0,23.5,23.5,20300,1.79404923201828,1.79404923201828,1.75667320635123,1.75667320635123,271564.453920758,0.0,1.0
1993-11-26,24.88,24.88,24.25,24.25,9600,1.85983103719228,1.85983103719228,1.8127372448518,1.8127372448518,128424.569341837,0.0,1.0
1993-11-29,24.75,25.13,24.75,25.0,3400,1.85011327051885,1.8785190500258,1.85011327051885,1.86880128335237,45483.7016419004,0.0,1.0
1993-11-30,24.63,24.75,24.63,24.75,7600,1.84114302435876,1.85011327051885,1.84114302435876,1.85011327051885,101669.450728954,0.0,1.0
1993-12-01,24.38,24.75,24.38,24.75,17600,1.82245501152523,1.85011327051885,1.82245501152523,1.85011327051885,235445.043793368,0.0,1.0
1993-12-02,24.13,24.13,24.0,24.13,12600,1.80376699869171,1.80376699869171,1.79404923201828,1.80376699869171,168557.247261161,0.0,1.0
1993-12-03,24.0,24.0,24.0,24.0,3500,1.79404923201828,1.79404923201828,1.79404923201828,1.79404923201828,46821.4575725445,0.0,1.0
1993-12-06,24.25,24.38,24.0,24.0,5100,1.8127372448518,1.82245501152523,1.79404923201828,1.79404923201828,68225.5524628508,0.0,1.0
1993-12-07,23.38,24.13,23.25,24.13,30000,1.74770296019114,1.80376699869171,1.73798519351771,1.80376699869171,401326.779193239,0.0,1.0
1993-12-08,23.13,23.5,23.13,23.13,16100,1.72901494735761,1.75667320635123,1.72901494735761,1.72901494735761,215378.704833706,0.0,1.0
1993-12-09,23.0,23.13,22.75,23.0,22600,1.71929718068418,1.72901494735761,1.70060916785066,1.71929718068418,302332.840325574,0.0,1.0
1993-12-10,23.13,23.13,22.88,23.0,25600,1.72901494735761,1.72901494735761,1.71032693452409,1.71929718068418,342465.518244899,0.0,1.0
1993-12-13,23.5,23.5,23.0,23.0,15200,1.75667320635123,1.75667320635123,1.71929718068418,1.71929718068418,203338.901457908,0.0,1.0
1993-12-14,24.0,24.38,23.75,23.75,38100,1.79404923201828,1.82245501152523,1.77536121918475,1.77536121918475,509685.009575413,0.0,1.0
1993-12-15,24.88,24.88,24.0,24.0,120600,1.85983103719228,1.85983103719228,1.79404923201828,1.79404923201828,1613333.65235682,0.0,1.0
1993-12-16,24.75,25.13,24.75,25.0,6600,1.85011327051885,1.8785190500258,1.85011327051885,1.86880128335237,88291.8914225126,0.0,1.0
1993-12-17,24.88,24.88,24.63,24.75,3400,1.85983103719228,1.85983103719228,1.84114302435876,1.85011327051885,45483.7016419005,0.0,1.0
1993-12-20,24.75,25.0,24.75,24.88,4700,1.85011327051885,1.86880128335237,1.85011327051885,1.85983103719228,62874.5287402741,0.0,1.0
1993-12-21,25.0,25.0,24.5,24.75,52700,1.86880128335237,1.86880128335237,1.83142525768532,1.85011327051885,704997.375449458,0.0,1.0
1993-12-22,25.5,25.5,25.13,25.13,65100,1.90617730901942,1.90617730901942,1.8785190500258,1.8785190500258,870879.11084933,0.0,1.0
1993-12-23,25.5,25.5,25.38,25.5,3900,1.90617730901942,1.90617730901942,1.89720706285933,1.90617730901942,52172.4812951211,0.0,1.0
1993-12-27,26.5,26.5,25.5,25.5,25900,1.98092936035351,1.98092936035351,1.90617730901942,1.90617730901942,346478.786036831,0.0,1.0
1993-12-28,26.75,27.0,26.75,26.75,21300,1.99961737318704,2.01830538602056,1.99961737318704,1.99961737318704,284942.0132272,0.0,1.0
1993-12-29,27.38,27.38,26.75,26.75,27500,2.04671116552752,2.04671116552752,1.99961737318704,1.99961737318704,367882.880927136,0.0,1.0
1993-12-30,26.88,27.25,26.88,27.25,50500,2.00933513986047,2.03699339885408,2.00933513986047,2.03699339885408,675566.744975287,0.0,1.0
1993-12-31,28.0,28.0,27.0,27.0,33700,2.09305743735466,2.09305743735466,2.01830538602056,2.01830538602056,450823.748627072,0.0,1.0
1994-01-03,27.0,27.75,27.0,27.75,109900,2.01830538602056,2.07436942452113,2.01830538602056,2.07436942452113,1470193.7677779,0.0,1.0
1994-01-04,27.0,27.25,26.88,26.88,3400,2.01830538602056,2.03699339885408,2.00933513986047,2.00933513986047,45483.7016419005,0.0,1.0
1994-01-05,27.5,27.75,26.75,27.0,14900,2.05568141168761,2.07436942452113,1.99961737318704,2.01830538602056,199325.633665976,0.0,1.0
1994-01-06,27.5,27.75,27.13,27.5,15900,2.05568141168761,2.07436942452113,2.02802315269399,2.05568141168761,212703.192972417,0.0,1.0
1994-01-07,27.0,27.25,26.88,27.25,9800,2.01830538602056,2.03699339885408,2.00933513986047,2.03699339885408,131100.081203125,0.0,1.0
1994-01-10,26.88,27.0,26.75,27.0,50600,2.00933513986047,2.01830538602056,1.99961737318704,2.01830538602056,676904.500905931,0.0,1.0
1994-01-11,26.75,26.88,26.75,26.75,43100,1.99961737318704,2.00933513986047,1.99961737318704,1.99961737318704,576572.80610762,0.0,1.0
1994-01-12,27.0,27.0,26.38,26.5,41200,2.01830538602056,2.01830538602056,1.97195911419342,1.98092936035351,551155.443425383,0.0,1.0
1994-01-13,26.88,27.0,26.63,27.0,8000,2.00933513986047,2.01830538602056,1.99064712702695,2.01830538602056,107020.474451531,0.0,1.0
1994-01-14,27.25,27.25,26.88,27.0,21300,2.03699339885408,2.03699339885408,2.00933513986047,2.01830538602056,284942.013227201,0.0,1.0
1994-01-17,27.5,27.5,27.13,27.25,10900,2.05568141168761,2.05568141168761,2.02802315269399,2.03699339885408,145815.39644021,0.0,1.0
1994-01-18,28.5,28.5,27.75,27.75,24600,2.1304334630217,2.1304334630217,2.07436942452113,2.07436942452113,329087.958938457,0.0,1.0
1994-01-19,28.75,28.75,28.25,28.25,16600,2.14912147585523,2.14912147585523,2.11174545018818,2.11174545018818,222067.484486926,0.0,1.0
1994-01-20,29.38,29.38,28.75,28.75,14900,2.19621526819571,2.19621526819571,2.14912147585523,2.14912147585523,199325.633665975,0.0,1.0
1994-01-21,30.0,30.25,29.13,29.25,26200,2.24256154002285,2.26124955285637,2.17752725536218,2.18649750152227,350492.053828762,0.0,1.0
1994-01-24,30.25,30.75,30.0,30.25,138900,2.26124955285637,2.29862557852342,2.24256154002285,2.26124955285637,1858142.9876647,0.0,1.0
1994-01-25,30.0,30.13,29.75,30.13,31600,2.24256154002285,2.25227930669628,2.22387352718932,2.25227930669628,422730.874083545,0.0,1.0
1994-01-26,30.25,30.25,29.75,29.75,24500,2.27059355927313,2.27059355927313,2.23306308721903,2.23306308721903,326401.436740291,0.125,1.0
1994-01-27,30.88,30.88,30.25,30.25,34000,2.3178819540613,2.3178819540613,2.27059355927313,2.27059355927313,452965.259149791,0.0,1.0
1994-01-28,30.75,30.75,30.13,30.75,28500,2.30812403132723,2.30812403132723,2.26158624598015,2.30812403132723,379691.467228502,0.0,1.0
1994-01-31,32.75,32.75,30.5,30.5,75200,2.45824591954364,2.45824591954364,2.28935879530018,2.28935879530018,1001852.57317836,0.0,1.0
1994-02-01,31.75,32.63,31.75,32.63,43300,2.38318497543544,2.44923860625065,2.38318497543544,2.44923860625065,576864.58003488,0.0,1.0
1994-02-02,31.63,32.0,31.63,31.75,10600,2.37417766214245,2.40195021146249,2.37417766214245,2.38318497543544,141218.580793758,0.0,1.0
1994-02-03,31.75,31.75,31.5,31.5,14800,2.38318497543544,2.38318497543544,2.36441973940839,2.36441973940839,197173.112806379,0.0,1.0
1994-02-04,32.13,32.63,32.0,32.5,48800,2.41170813419655,2.44923860625065,2.40195021146249,2.43948068351659,650138.371956171,0.0,1.0
1994-02-07,32.25,32.25,31.5,31.75,18600,2.42071544748954,2.42071544748954,2.36441973940839,2.38318497543544,247798.641770179,0.0,1.0
1994-02-08,32.75,32.75,32.0,32.25,81800,2.45824591954364,2.45824591954364,2.40195021146249,2.42071544748954,1089781.12348391,0.0,1.0
1994-02-09,33.5,33.75,33.0,33.0,211000,2.51454162762479,2.53330686365184,2.47701115557069,2.47701115557069,2811049.10825311,0.0,1.0
1994-02-10,32.88,33.5,32.63,33.5,26900,2.4680038422777,2.51454162762479,2.44923860625065,2.51454162762479,358375.455033218,0.0,1.0
1994-02-11,32.0,32.63,32.0,32.63,8700,2.40195021146249,2.44923860625065,2.40195021146249,2.44923860625065,115905.816311858,0.0,1.0
1994-02-14,31.25,31.75,31.0,31.75,36400,2.34565450338133,2.38318497543544,2.32688926735428,2.38318497543544,484939.277442718,0.0,1.0
1994-02-15,30.38,31.25,30.38,31.25,5700,2.2803514820072,2.34565450338133,2.2803514820072,2.34565450338133,75938.2934457002,0.0,1.0
1994-02-16,30.63,30.63,30.13,30.13,50000,2.29911671803425,2.29911671803425,2.26158624598015,2.26158624598015,666125.381102633,0.0,1.0
1994-02-17,31.25,31.25,30.38,30.38,14900,2.34565450338133,2.34565450338133,2.2803514820072,2.2803514820072,198505.363568585,0.0,1.0
1994-02-18,31.5,31.88,31.5,31.5,21800,2.36441973940839,2.3929428981695,2.36441973940839,2.36441973940839,290430.666160748,0.0,1.0
1994-02-22,32.0,32.0,31.75,31.75,4300,2.40195021146249,2.40195021146249,2.38318497543544,2.38318497543544,57286.7827748264,0.0,1.0
1994-02-23,31.13,31.75,31.13,31.75,4800,2.33664719008835,2.38318497543544,2.33664719008835,2.38318497543544,63948.0365858528,0.0,1.0
1994-02-24,30.88,31.38,30.5,31.38,43000,2.3178819540613,2.3554124261154,2.28935879530018,2.3554124261154,572867.827748265,0.0,1.0
1994-02-25,30.25,30.5,30.25,30.5,4300,2.27059355927313,2.28935879530018,2.27059355927313,2.28935879530018,57286.7827748265,0.0,1.0
1994-02-28,30.75,30.75,29.75,30.0,20400,2.30812403132723,2.30812403132723,2.23306308721903,2.25182832324608,271779.155489875,0.0,1.0
1994-03-01,30.5,31.0,30.25,30.75,30300,2.28935879530018,2.32688926735428,2.27059355927313,2.30812403132723,403671.980948196,0.0,1.0
1994-03-02,30.13,30.13,29.5,30.0,26900,2.26158624598015,2.26158624598015,2.21429785119198,2.25182832324608,358375.455033216,0.0,1.0
1994-03-03,30.0,30.25,29.75,29.88,73400,2.25182832324608,2.27059355927313,2.23306308721903,2.2428210099531,977872.059458667,0.0,1.0
1994-03-04,30.0,30.25,30.0,30.0,25900,2.25182832324608,2.27059355927313,2.25182832324608,2.25182832324608,345052.947411164,0.0,1.0
1994-03-07,30.75,30.88,30.25,30.25,8500,2.30812403132723,2.3178819540613,2.27059355927313,2.27059355927313,113241.314787448,0.0,1.0
1994-03-08,32.0,32.0,30.88,30.88,14500,2.40195021146249,2.40195021146249,2.3178819540613,2.3178819540613,193176.360519763,0.0,1.0
1994-03-09,32.5,32.75,31.5,31.88,23400,2.43948068351659,2.45824591954364,2.36441973940839,2.3929428981695,311746.678356032,0.0,1.0
1994-03-10,32.5,32.75,32.5,32.75,900,2.43948068351659,2.45824591954364,2.43948068351659,2.45824591954364,11990.2568598474,0.0,1.0
1994-03-11,32.5,32.5,32.5,32.5,26500,2.43948068351659,2.43948068351659,2.43948068351659,2.43948068351659,353046.451984395,0.0,1.0
1994-03-14,32.63,32.75,32.25,32.5,20400,2.44923860625065,2.45824591954364,2.42071544748954,2.43948068351659,271779.155489875,0.0,1.0
1994-03-15,33.0,33.0,32.75,32.75,4600,2.47701115557069,2.47701115557069,2.45824591954364,2.45824591954364,61283.5350614423,0.0,1.0
1994-03-16,33.5,33.63,33.0,33.0,22900,2.51454162762479,2.52429955035886,2.47701115557069,2.47701115557069,305085.424545006,0.0,1.0
1994-03-17,33.75,33.75,33.38,33.63,12600,2.53330686365184,2.53330686365184,2.50553431433181,2.52429955035886,167863.596037864,0.0,1.0
1994-03-18,33.63,34.0,33.63,33.88,14900,2.52429955035886,2.55207209967889,2.52429955035886,2.54306478638591,198505.363568585,0.0,1.0
1994-03-21,33.25,33.75,33.13,33.75,3900,2.49577639159774,2.53330686365184,2.48676907830476,2.53330686365184,51957.7797260054,0.0,1.0
1994-03-22,32.88,33.0,32.25,33.0,13900,2.4680038422777,2.47701115557069,2.42071544748954,2.47701115557069,185182.855946532,0.0,1.0
1994-03-23,33.0,33.0,32.63,32.63,6900,2.47701115557069,2.47701115557069,2.44923860625065,2.44923860625065,91925.3025921634,0.0,1.0
1994-03-24,32.5,32.88,32.25,32.88,41300,2.43948068351659,2.4680038422777,2.42071544748954,2.4680038422777,550219.564790775,0.0,1.0
1994-03-25,32.5,32.63,32.13,32.63,15400,2.43948068351659,2.44923860625065,2.41170813419655,2.44923860625065,205166.617379611,0.0,1.0
1994-03-28,32.0,32.25,32.0,32.25,1900,2.40195021146249,2.42071544748954,2.40195021146249,2.42071544748954,25312.7644819,0.0,1.0
1994-03-29,31.5,31.75,31.5,31.75,3000,2.36441973940839,2.38318497543544,2.36441973940839,2.38318497543544,39967.5228661579,0.0,1.0
1994-03-30,30.13,30.75,29.75,30.75,15200,2.26158624598015,2.30812403132723,2.23306308721903,2.30812403132723,202502.1158552,0.0,1.0
1994-03-31,29.88,29.88,29.0,29.75,12800,2.2428210099531,2.2428210099531,2.17676737913788,2.23306308721903,170528.097562274,0.0,1.0
1994-04-04,29.38,29.63,29.13,29.63,3600,2.20529053789899,2.22405577392605,2.18652530187194,2.22405577392605,47961.0274393897,0.0,1.0
1994-04-05,30.38,30.38,29.0,29.5,16000,2.2803514820072,2.2803514820072,2.17676737913788,2.21429785119198,213160.121952843,0.0,1.0
1994-04-06,30.5,30.75,30.5,30.5,66500,2.28935879530018,2.30812403132723,2.28935879530018,2.28935879530018,885946.756866504,0.0,1.0
1994-04-07,31.5,31.63,31.0,31.0,105100,2.36441973940839,2.37417766214245,2.32688926735428,2.32688926735428,1400195.55107773,0.0,1.0
1994-04-08,31.0,31.63,31.0,31.63,16200,2.32688926735428,2.37417766214245,2.32688926735428,2.37417766214245,215824.623477254,0.0,1.0
1994-04-11,30.63,30.88,30.63,30.75,4000,2.29911671803425,2.3178819540613,2.29911671803425,2.30812403132723,53290.0304882107,0.0,1.0
1994-04-12,29.75,30.13,29.75,30.13,13500,2.23306308721903,2.26158624598015,2.23306308721903,2.26158624598015,179853.852897711,0.0,1.0
1994-04-13,29.0,29.5,29.0,29.5,5200,2.17676737913788,2.21429785119198,2.17676737913788,2.21429785119198,69277.0396346738,0.0,1.0
1994-04-14,28.75,28.75,28.63,28.63,9100,2.15800214311083,2.15800214311083,2.14899482981784,2.14899482981784,121234.819360679,0.0,1.0
1994-04-15,27.88,28.5,27.88,28.5,16300,2.09269912173669,2.13923690708378,2.09269912173669,2.13923690708378,217156.874239459,0.0,1.0
1994-04-18,27.5,28.0,27.5,27.88,15000,2.06417596297557,2.10170643502968,2.06417596297557,2.09269912173669,199837.61433079,0.0,1.0
1994-04-19,25.5,26.5,25.5,26.5,24600,1.91405407475917,1.98911501886737,1.91405407475917,1.98911501886737,327733.687502495,0.0,1.0
1994-04-20,24.75,25.5,24.25,25.5,124800,1.85775836667802,1.91405407475917,1.82022789462392,1.91405407475917,1662648.95123217,0.0,1.0
1994-04-21,25.75,25.75,25.0,25.0,19900,1.93281931078622,1.93281931078622,1.87652360270507,1.87652360270507,265117.901678848,0.0,1.0
1994-04-22,25.88,26.0,25.88,26.0,74900,1.94257723352029,1.95158454681327,1.94257723352029,1.95158454681327,997855.820891743,0.0,1.0
1994-04-25,26.0,26.0,25.88,26.0,36500,1.95158454681327,1.95158454681327,1.94257723352029,1.95158454681327,486271.528204923,0.0,1.0
1994-04-26,26.25,26.25,25.88,25.88,9700,1.97973240085385,1.97973240085385,1.95182760129895,1.95182760129895,128615.867422376,0.125,1.0
1994-04-28,27.0,27.0,26.75,26.75,11400,2.03629618373538,2.03629618373538,2.01744158944154,2.01744158944154,151156.792640731,0.0,1.0
1994-04-29,26.25,27.0,26.0,26.75,67400,1.97973240085385,2.03629618373538,1.96087780656,2.01744158944154,893681.388068878,0.0,1.0
1994-05-02,25.5,26.0,25.5,26.0,3400,1.92316861797231,1.96087780656,1.92316861797231,1.96087780656,45081.850436709,0.0,1.0
1994-05-03,25.75,25.75,25.5,25.5,3900,1.94202321226615,1.94202321226615,1.92316861797231,1.92316861797231,51711.5343244605,0.0,1.0
1994-05-04,26.25,26.25,25.88,25.88,2900,1.97973240085385,1.97973240085385,1.95182760129895,1.95182760129895,38452.1665489576,0.0,1.0
1994-05-05,26.5,26.5,26.38,26.38,600,1.99858699514769,1.99858699514769,1.98953678988665,1.98953678988665,7955.62066530161,0.0,1.0
1994-05-06,26.0,26.5,25.88,26.5,4600,1.96087780656,1.99858699514769,1.95182760129895,1.99858699514769,60993.0917673122,0.0,1.0
1994-05-09,26.38,26.38,26.13,26.25,1400,1.98953678988665,1.98953678988665,1.9706821955928,1.97973240085385,18563.1148857037,0.0,1.0
1994-05-10,26.63,26.63,26.63,26.63,2200,2.00839138418049,2.00839138418049,2.00839138418049,2.00839138418049,29170.6091061059,0.0,1.0
1994-05-11,26.38,26.63,26.25,26.63,1100,1.98953678988665,2.00839138418049,1.97973240085385,2.00839138418049,14585.3045530529,0.0,1.0
1994-05-12,26.38,26.38,26.38,26.38,1500,1.98953678988665,1.98953678988665,1.98953678988665,1.98953678988665,19889.0516632539,0.0,1.0
1994-05-13,25.75,26.13,25.63,26.13,6600,1.94202321226615,1.9706821955928,1.93297300700511,1.9706821955928,87511.8273183177,0.0,1.0
1994-05-16,25.88,25.88,25.88,25.88,700,1.95182760129895,1.95182760129895,1.95182760129895,1.95182760129895,9281.55744285188,0.0,1.0
1994-05-17,25.75,25.75,25.5,25.63,14700,1.94202321226615,1.94202321226615,1.92316861797231,1.93297300700511,194912.706299889,0.0,1.0
1994-05-18,25.88,25.88,25.5,25.5,3700,1.95182760129895,1.95182760129895,1.92316861797231,1.92316861797231,49059.6607693599,0.0,1.0
1994-05-19,25.5,25.63,25.5,25.63,1300,1.92316861797231,1.93297300700511,1.92316861797231,1.93297300700511,17237.1781081534,0.0,1.0
1994-05-20,25.0,25.38,25.0,25.38,6200,1.88545942938462,1.91411841271126,1.88545942938462,1.91411841271126,82208.0802081163,0.0,1.0
1994-05-23,24.38,24.63,24.38,24.63,11000,1.83870003553588,1.85755462982972,1.83870003553588,1.85755462982972,145853.045530529,0.0,1.0
1994-05-24,24.13,24.25,24.13,24.25,2300,1.81984544124203,1.82889564650308,1.81984544124203,1.82889564650308,30496.5458836561,0.0,1.0
1994-05-25,24.0,24.0,24.0,24.0,86500,1.81004105220923,1.81004105220923,1.81004105220923,1.81004105220923,1146935.31258098,0.0,1.0
1994-05-26,25.0,25.25,23.75,23.75,277400,1.88545942938462,1.90431402367846,1.79118645791538,1.79118645791538,3678148.62092443,0.0,1.0
1994-05-27,24.88,25.13,24.88,25.0,17200,1.87640922412357,1.89526381841742,1.87640922412357,1.88545942938462,228061.125738646,0.0,1.0
1994-05-31,24.38,24.75,24.38,24.75,5900,1.83870003553588,1.86660483509077,1.83870003553588,1.86660483509077,78230.2698754655,0.0,1.0
1994-06-01,23.75,24.25,23.38,24.25,34800,1.79118645791538,1.82889564650308,1.76328165836049,1.82889564650308,461425.998587494,0.0,1.0
1994-06-02,23.5,23.88,23.5,23.88,51100,1.77233186362154,1.80099084694818,1.77233186362154,1.80099084694818,677553.693328185,0.0,1.0
1994-06-03,23.63,23.63,23.5,23.63,18100,1.78213625265434,1.78213625265434,1.77233186362154,1.78213625265434,239994.556736598,0.0,1.0
1994-06-06,23.63,23.88,23.38,23.38,51000,1.78213625265434,1.80099084694818,1.76328165836049,1.76328165836049,676227.756550635,0.0,1.0
1994-06-07,23.75,23.88,23.75,23.88,4600,1.79118645791538,1.80099084694818,1.79118645791538,1.80099084694818,60993.0917673124,0.0,1.0
1994-06-08,23.75,23.75,23.63,23.63,18800,1.79118645791538,1.79118645791538,1.78213625265434,1.78213625265434,249276.114179451,0.0,1.0
1994-06-09,23.38,23.63,23.38,23.63,42800,1.76328165836049,1.78213625265434,1.76328165836049,1.78213625265434,567500.940791515,0.0,1.0
1994-06-10,23.5,23.5,23.38,23.38,3600,1.77233186362154,1.77233186362154,1.76328165836049,1.76328165836049,47733.7239918095,0.0,1.0
1994-06-13,23.5,23.63,23.38,23.63,6400,1.77233186362154,1.78213625265434,1.76328165836049,1.78213625265434,84859.953763217,0.0,1.0
1994-06-14,23.5,23.5,23.38,23.38,65700,1.77233186362154,1.77233186362154,1.76328165836049,1.76328165836049,871140.462850524,0.0,1.0
1994-06-15,23.75,23.75,23.5,23.5,55100,1.79118645791538,1.79118645791538,1.77233186362154,1.77233186362154,730591.164430198,0.0,1.0
1994-06-16,23.38,23.75,23.38,23.75,3700,1.76328165836049,1.79118645791538,1.76328165836049,1.79118645791538,49059.6607693599,0.0,1.0
1994-06-17,24.0,24.13,23.63,23.63,86400,1.81004105220923,1.81984544124203,1.78213625265434,1.78213625265434,1145609.37580343,0.0,1.0
1994-06-20,23.88,24.25,23.88,24.13,9300,1.80099084694818,1.82889564650308,1.80099084694818,1.81984544124203,123312.120312175,0.0,1.0
1994-06-21,23.5,23.75,23.5,23.63,7700,1.77233186362154,1.79118645791538,1.77233186362154,1.78213625265434,102097.13187137,0.0,1.0
1994-06-22,23.5,23.88,23.5,23.75,163500,1.77233186362154,1.80099084694818,1.77233186362154,1.79118645791538,2167906.63129468,0.0,1.0
1994-06-23,23.25,23.38,23.0,23.38,133800,1.75347726932769,1.76328165836049,1.73462267503385,1.76328165836049,1774103.40836226,0.0,1.0
1994-06-24,23.13,23.25,23.0,23.25,7400,1.74442706406665,1.75347726932769,1.73462267503385,1.75347726932769,98119.3215387195,0.0,1.0
1994-06-27,23.0,23.13,23.0,23.13,3400,1.73462267503385,1.74442706406665,1.73462267503385,1.74442706406665,45081.8504367089,0.0,1.0
1994-06-28,22.88,23.0,22.88,23.0,13300,1.7255724697728,1.73462267503385,1.7255724697728,1.73462267503385,176349.591414185,0.0,1.0
1994-06-29,22.88,23.0,22.63,23.0,32400,1.7255724697728,1.73462267503385,1.70671787547895,1.73462267503385,429603.515926286,0.0,1.0
1994-06-30,22.63,22.88,22.63,22.75,11000,1.70671787547895,1.7255724697728,1.70671787547895,1.71576808074,145853.04553053,0.0,1.0
1994-07-01,22.63,22.75,22.63,22.63,21900,1.70671787547895,1.71576808074,1.70671787547895,1.70671787547895,290380.154283509,0.0,1.0
1994-07-05,22.63,22.88,22.63,22.75,53400,1.70671787547895,1.7255724697728,1.70671787547895,1.71576808074,708050.239211843,0.0,1.0
1994-07-06,25.0,25.0,23.25,23.38,121700,1.88545942938462,1.88545942938462,1.75347726932769,1.76328165836049,1613665.05827867,0.0,1.0
1994-07-07,25.5,25.75,24.75,24.75,53200,1.92316861797231,1.94202321226615,1.86660483509077,1.86660483509077,705398.365656741,0.0,1.0
1994-07-08,26.0,26.25,25.75,25.88,29700,1.96087780656,1.97973240085385,1.94202321226615,1.95182760129895,393803.222932429,0.0,1.0
1994-07-11,26.25,26.38,25.5,25.5,56200,1.97973240085385,1.98953678988665,1.92316861797231,1.92316861797231,745176.468983248,0.0,1.0
1994-07-12,26.0,26.25,25.88,26.25,15800,1.96087780656,1.97973240085385,1.95182760129895,1.97973240085385,209498.010852942,0.0,1.0
1994-07-13,26.25,26.5,26.13,26.25,29400,1.97973240085385,1.99858699514769,1.9706821955928,1.97973240085385,389825.412599777,0.0,1.0
1994-07-14,28.13,28.13,26.63,26.63,73000,2.12151894994357,2.12151894994357,2.00839138418049,2.00839138418049,967933.847611694,0.0,1.0
1994-07-15,27.25,28.0,27.13,28.0,11500,2.05515077802923,2.11171456091077,2.04610057276818,2.11171456091077,152482.729418281,0.0,1.0
1994-07-18,26.75,27.5,26.75,27.0,6500,2.01744158944154,2.07400537232308,2.01744158944154,2.03629618373538,86185.8905407672,0.0,1.0
1994-07-19,27.5,27.5,27.0,27.0,13700,2.07400537232308,2.07400537232308,2.03629618373538,2.03629618373538,181653.338524386,0.0,1.0
1994-07-20,27.88,28.5,27.75,27.75,67700,2.10266435564972,2.14942374949846,2.09285996661692,2.09285996661692,897659.198401531,0.0,1.0
1994-07-21,28.25,28.25,28.0,28.0,61000,2.13056915520462,2.13056915520462,2.11171456091077,2.11171456091077,808821.43430566,0.0,1.0
1994-07-22,28.75,28.75,28.5,28.5,41500,2.16827834379231,2.16827834379231,2.14942374949846,2.14942374949846,550263.76268336,0.0,1.0
1994-07-25,28.25,29.0,28.25,28.75,13200,2.13056915520462,2.18713293808615,2.13056915520462,2.16827834379231,175023.654636635,0.0,1.0
1994-07-26,28.75,28.75,28.13,28.38,2400,2.17959110036862,2.17959110036862,2.13258774446501,2.15154071055518,31657.3140660789,0.15,1.0
1994-07-27,28.75,28.75,28.75,28.75,300,2.17959110036862,2.17959110036862,2.17959110036862,2.17959110036862,3957.16425825987,0.0,1.0
1994-07-28,29.0,29.0,29.0,29.0,300,2.19854406645878,2.19854406645878,2.19854406645878,2.19854406645878,3957.16425825987,0.0,1.0
1994-07-29,28.88,28.88,28.75,28.75,26000,2.1894466427355,2.1894466427355,2.17959110036862,2.17959110036862,342954.235715856,0.0,1.0
1994-08-01,28.25,28.63,28.25,28.63,3200,2.14168516818829,2.17049367664534,2.14168516818829,2.17049367664534,42209.7520881054,0.0,1.0
1994-08-02,28.88,29.13,28.5,28.5,16100,2.1894466427355,2.20839960882566,2.16063813427845,2.16063813427845,212367.81519328,0.0,1.0
1994-08-03,29.0,29.0,28.75,28.75,10700,2.19854406645878,2.19854406645878,2.17959110036862,2.17959110036862,141138.858544602,0.0,1.0
1994-08-04,28.25,28.75,28.25,28.75,7200,2.14168516818829,2.17959110036862,2.14168516818829,2.17959110036862,94971.9421982371,0.0,1.0
1994-08-05,27.75,28.0,27.63,28.0,13700,2.10377923600797,2.12273220209813,2.09468181228469,2.12273220209813,180710.501127201,0.0,1.0
1994-08-08,26.25,27.63,26.13,27.63,11800,1.990061439467,2.09468181228469,1.98096401574372,2.09468181228469,155648.460824888,0.0,1.0
1994-08-09,26.0,26.25,25.5,26.0,37800,1.97110847337683,1.990061439467,1.93320254119651,1.97110847337683,498602.696540746,0.0,1.0
1994-08-10,26.25,26.25,25.88,26.0,25100,1.990061439467,1.990061439467,1.96201104965356,1.97110847337683,331082.742941076,0.0,1.0
1994-08-11,26.0,26.38,26.0,26.25,19000,1.97110847337683,1.99991698183388,1.97110847337683,1.990061439467,250620.403023126,0.0,1.0
1994-08-12,27.75,28.0,26.25,26.25,30300,2.10377923600797,2.12273220209813,1.990061439467,1.990061439467,399673.590084247,0.0,1.0
1994-08-15,27.13,28.75,27.13,28.13,45500,2.05677588010437,2.17959110036862,2.05677588010437,2.13258774446501,600169.912502747,0.0,1.0
1994-08-16,27.75,28.0,27.25,27.38,26700,2.10377923600797,2.12273220209813,2.06587330382764,2.07572884619453,352187.618985129,0.0,1.0
1994-08-17,27.13,28.0,27.13,28.0,13500,2.05677588010437,2.12273220209813,2.05677588010437,2.12273220209813,178072.391621694,0.0,1.0
1994-08-18,27.25,27.25,27.0,27.0,43900,2.06587330382764,2.06587330382764,2.04692033773748,2.04692033773748,579065.036458696,0.0,1.0
1994-08-19,27.13,27.5,27.13,27.5,4600,2.05677588010437,2.08482626991781,2.05677588010437,2.08482626991781,60676.5186266513,0.0,1.0
1994-08-22,27.25,27.38,27.0,27.38,3300,2.06587330382764,2.07572884619453,2.04692033773748,2.07572884619453,43528.8068408587,0.0,1.0
1994-08-23,27.13,27.13,27.0,27.0,200,2.05677588010437,2.05677588010437,2.04692033773748,2.04692033773748,2638.10950550658,0.0,1.0
1994-08-24,26.38,26.88,26.38,26.88,3600,1.99991698183388,2.0378229140142,1.99991698183388,2.0378229140142,47485.9710991185,0.0,1.0
1994-08-25,25.63,26.13,25.63,26.13,9600,1.9430580835634,1.98096401574372,1.9430580835634,1.98096401574372,126629.256264316,0.0,1.0
1994-08-26,25.88,26.0,25.63,26.0,27800,1.96201104965356,1.97110847337683,1.9430580835634,1.97110847337683,366697.221265415,0.0,1.0
1994-08-29,26.25,26.5,25.63,25.63,48600,1.990061439467,2.00901440555716,1.9430580835634,1.9430580835634,641060.609838099,0.0,1.0
1994-08-30,26.63,26.63,26.25,26.25,13200,2.01886994792404,2.01886994792404,1.990061439467,1.990061439467,174115.227363435,0.0,1.0
1994-08-31,26.63,26.63,26.5,26.5,43000,2.01886994792404,2.01886994792404,2.00901440555716,2.00901440555716,567193.543683916,0.0,1.0
1994-09-01,26.5,26.5,26.38,26.5,14500,2.00901440555716,2.00901440555716,1.99991698183388,2.00901440555716,191262.939149227,0.0,1.0
1994-09-02,26.38,26.75,26.38,26.75,1900,1.99991698183388,2.02796737164732,1.99991698183388,2.02796737164732,25062.0403023126,0.0,1.0
1994-09-06,26.13,26.63,26.13,26.38,3200,1.98096401574372,2.01886994792404,1.98096401574372,1.99991698183388,42209.7520881053,0.0,1.0
1994-09-07,25.88,26.38,25.75,26.38,11800,1.96201104965356,1.99991698183388,1.95215550728667,1.99991698183388,155648.460824888,0.0,1.0
1994-09-08,25.5,25.75,25.5,25.75,4000,1.93320254119651,1.95215550728667,1.93320254119651,1.95215550728667,52762.1901101317,0.0,1.0
1994-09-09,25.25,25.25,25.13,25.25,2500,1.91424957510635,1.91424957510635,1.90515215138307,1.91424957510635,32976.3688188323,0.0,1.0
1994-09-12,24.38,25.25,24.13,25.25,18700,1.84829325311259,1.91424957510635,1.82934028702242,1.91424957510635,246663.238764865,0.0,1.0
1994-09-13,24.63,24.63,24.38,24.5,4000,1.86724621920275,1.86724621920275,1.84829325311259,1.85739067683586,52762.1901101316,0.0,1.0
1994-09-14,24.88,25.0,24.75,24.75,7400,1.88619918529291,1.89529660901619,1.87634364292603,1.87634364292603,97610.0517037436,0.0,1.0
1994-09-15,25.0,25.0,24.63,24.88,5500,1.89529660901619,1.89529660901619,1.86724621920275,1.88619918529291,72548.011401431,0.0,1.0
1994-09-16,25.75,25.75,25.25,25.25,8000,1.95215550728667,1.95215550728667,1.91424957510635,1.91424957510635,105524.380220264,0.0,1.0
1994-09-19,26.13,26.25,25.5,25.75,14000,1.98096401574372,1.990061439467,1.93320254119651,1.95215550728667,184667.665385461,0.0,1.0
1994-09-20,25.5,26.13,25.38,26.13,9600,1.93320254119651,1.98096401574372,1.92410511747323,1.98096401574372,126629.256264316,0.0,1.0
1994-09-21,26.0,26.0,25.0,25.25,7000,1.97110847337683,1.97110847337683,1.89529660901619,1.91424957510635,92333.8326927307,0.0,1.0
1994-09-22,26.5,26.63,26.25,26.25,9900,2.00901440555716,2.01886994792404,1.990061439467,1.990061439467,130586.420522576,0.0,1.0
1994-09-23,26.0,26.25,25.88,26.13,5500,1.97110847337683,1.990061439467,1.96201104965356,1.98096401574372,72548.0114014312,0.0,1.0
1994-09-26,25.38,25.75,25.25,25.75,3900,1.92410511747323,1.95215550728667,1.91424957510635,1.95215550728667,51443.1353573785,0.0,1.0
1994-09-27,25.38,25.5,25.25,25.5,1800,1.92410511747323,1.93320254119651,1.91424957510635,1.93320254119651,23742.9855495593,0.0,1.0
1994-09-28,25.5,25.63,25.5,25.63,6700,1.93320254119651,1.9430580835634,1.93320254119651,1.9430580835634,88376.6684344706,0.0,1.0
1994-09-29,25.63,25.63,25.38,25.38,46100,1.9430580835634,1.9430580835634,1.92410511747323,1.92410511747323,608084.241019266,0.0,1.0
1994-09-30,25.38,25.5,25.38,25.5,13600,1.92410511747323,1.93320254119651,1.92410511747323,1.93320254119651,179391.446374448,0.0,1.0
1994-10-03,25.13,25.5,25.13,25.5,7300,1.90515215138307,1.93320254119651,1.90515215138307,1.93320254119651,96290.9969509904,0.0,1.0
1994-10-04,24.25,25.13,24.13,25.13,9400,1.8384377107457,1.90515215138307,1.82934028702242,1.90515215138307,123991.14675881,0.0,1.0
1994-10-05,23.13,23.75,23.13,23.75,16900,1.75352842266178,1.80053177856538,1.75352842266178,1.80053177856538,222920.253215306,0.0,1.0
1994-10-06,23.13,23.13,23.0,23.0,19800,1.75352842266178,1.75352842266178,1.74367288029489,1.74367288029489,261172.841045151,0.0,1.0
1994-10-07,22.75,22.88,22.38,22.88,1162700,1.72471991420473,1.73457545657161,1.69666952439129,1.73457545657161,15336649.6102625,0.0,1.0
1994-10-10,23.0,23.25,22.75,22.75,283600,1.74367288029489,1.76262584638505,1.72471991420473,1.72471991420473,3740839.27880834,0.0,1.0
1994-10-11,23.0,23.5,23.0,23.13,194200,1.74367288029489,1.78157881247522,1.74367288029489,1.75352842266178,2561604.3298469,0.0,1.0
1994-10-12,23.0,23.25,23.0,23.25,118400,1.74367288029489,1.76262584638505,1.74367288029489,1.76262584638505,1561760.8272599,0.0,1.0
1994-10-13,22.75,23.13,22.75,23.0,171700,1.72471991420473,1.75352842266178,1.72471991420473,1.74367288029489,2264817.0104774,0.0,1.0
1994-10-14,22.75,22.75,22.63,22.63,139700,1.72471991420473,1.72471991420473,1.71562249048145,1.71562249048145,1842719.48959635,0.0,1.0
1994-10-17,22.75,22.88,22.63,22.63,118400,1.72471991420473,1.73457545657161,1.71562249048145,1.71562249048145,1561760.8272599,0.0,1.0
1994-10-18,22.63,22.75,22.63,22.75,103100,1.71562249048145,1.72471991420473,1.71562249048145,1.72471991420473,1359945.45008865,0.0,1.0
1994-10-19,22.75,22.75,22.25,22.38,115700,1.72471991420473,1.72471991420473,1.68681398202441,1.69666952439129,1526146.34893556,0.0,1.0
1994-10-20,22.63,22.75,22.38,22.38,48900,1.71562249048145,1.72471991420473,1.69666952439129,1.69666952439129,645017.774096361,0.0,1.0
1994-10-21,22.75,22.88,22.63,22.88,58700,1.72471991420473,1.73457545657161,1.71562249048145,1.73457545657161,774285.139866183,0.0,1.0
1994-10-24,22.88,22.88,22.63,22.88,45400,1.73457545657161,1.73457545657161,1.71562249048145,1.73457545657161,598850.857749996,0.0,1.0
1994-10-25,22.88,22.88,22.63,22.63,69200,1.73457545657161,1.73457545657161,1.71562249048145,1.71562249048145,912785.888905281,0.0,1.0
1994-10-26,22.63,22.75,22.5,22.5,11200,1.72699427013555,1.73615199494405,1.71707340159301,1.71707340159301,146761.343904231,0.15,1.0
1994-10-27,22.88,22.88,22.63,22.75,17200,1.74607286348658,1.74607286348658,1.72699427013555,1.73615199494405,225383.492424355,0.0,1.0
1994-10-28,23.0,23.25,22.88,23.0,51200,1.75523058829508,1.77430918164611,1.74607286348658,1.75523058829508,670909.000705056,0.0,1.0
1994-10-31,22.5,23.0,22.5,23.0,107100,1.71707340159301,1.75523058829508,1.71707340159301,1.75523058829508,1403405.35108421,0.0,1.0
1994-11-01,22.63,22.63,22.0,22.25,20600,1.72699427013555,1.72699427013555,1.67891621489095,1.69799480824198,269936.043252425,0.0,1.0
1994-11-02,22.75,22.75,22.25,22.63,19300,1.73615199494405,1.73615199494405,1.69799480824198,1.72699427013555,252901.244406398,0.0,1.0
1994-11-03,23.25,23.5,23.0,23.5,139000,1.77430918164611,1.79338777499715,1.75523058829508,1.79338777499715,1821413.10738287,0.0,1.0
1994-11-04,24.25,24.38,23.5,23.5,186400,1.85062355505025,1.86054442359278,1.79338777499715,1.79338777499715,2442528.08069184,0.0,1.0
1994-11-07,24.63,24.63,24.25,24.25,157000,1.87962301694382,1.87962301694382,1.85062355505025,1.85062355505025,2057279.55294324,0.0,1.0
1994-11-08,23.75,24.5,23.5,24.5,100000,1.81246636834818,1.86970214840128,1.79338777499715,1.86970214840128,1310369.14200206,0.0,1.0
1994-11-09,24.0,24.13,23.88,24.0,93200,1.83154496169921,1.84146583024175,1.82238723689072,1.83154496169921,1221264.04034593,0.0,1.0
1994-11-10,24.0,24.25,23.88,24.13,33800,1.83154496169921,1.85062355505025,1.82238723689072,1.84146583024175,442904.769996698,0.0,1.0
1994-11-11,23.88,24.0,23.88,24.0,34600,1.82238723689072,1.83154496169921,1.82238723689072,1.83154496169921,453387.723132713,0.0,1.0
1994-11-14,23.75,24.0,23.75,24.0,92700,1.81246636834818,1.83154496169921,1.81246636834818,1.83154496169921,1214712.19463591,0.0,1.0
1994-11-15,23.75,23.88,23.5,23.88,184500,1.81246636834818,1.82238723689072,1.79338777499715,1.82238723689072,2417631.06699381,0.0,1.0
1994-11-16,24.5,24.5,23.75,23.88,37100,1.86970214840128,1.86970214840128,1.81246636834818,1.82238723689072,486146.951682766,0.0,1.0
1994-11-17,24.25,24.63,24.25,24.25,35300,1.85062355505025,1.87962301694382,1.85062355505025,1.85062355505025,462560.307126728,0.0,1.0
1994-11-18,24.0,24.25,24.0,24.0,2000,1.83154496169921,1.85062355505025,1.83154496169921,1.83154496169921,26207.3828400413,0.0,1.0
1994-11-21,23.88,24.25,23.88,24.13,7300,1.82238723689072,1.85062355505025,1.82238723689072,1.84146583024175,95656.9473661505,0.0,1.0
1994-11-22,22.13,23.63,21.88,23.63,70100,1.68883708343348,1.80330864353968,1.66975849008245,1.80330864353968,918568.768543448,0.0,1.0
1994-11-23,22.25,22.38,21.63,22.0,229100,1.69799480824198,1.70791567678452,1.65067989673142,1.67891621489095,3002055.70432673,0.0,1.0
1994-11-25,22.38,22.38,22.25,22.25,900,1.70791567678452,1.70791567678452,1.69799480824198,1.69799480824198,11793.3222780185,0.0,1.0
1994-11-28,22.88,22.88,22.38,22.38,20000,1.74607286348658,1.74607286348658,1.70791567678452,1.70791567678452,262073.828400413,0.0,1.0
1994-11-29,22.88,23.0,22.75,22.75,14300,1.74607286348658,1.75523058829508,1.73615199494405,1.73615199494405,187382.787306295,0.0,1.0
1994-11-30,23.5,23.5,23.0,23.0,29200,1.79338777499715,1.79338777499715,1.75523058829508,1.75523058829508,382627.789464602,0.0,1.0
1994-12-01,23.38,23.38,23.0,23.25,20400,1.78423005018865,1.78423005018865,1.75523058829508,1.77430918164611,267315.304968421,0.0,1.0
1994-12-02,23.25,23.38,23.25,23.38,7600,1.77430918164611,1.78423005018865,1.77430918164611,1.78423005018865,99588.054792157,0.0,1.0
1994-12-05,23.13,23.13,23.13,23.13,26300,1.76515145683762,1.76515145683762,1.76515145683762,1.76515145683762,344627.084346542,0.0,1.0
1994-12-06,23.38,23.63,23.25,23.38,36400,1.78423005018865,1.80330864353968,1.77430918164611,1.78423005018865,476974.367688751,0.0,1.0
1994-12-07,23.38,23.5,23.13,23.13,44500,1.78423005018865,1.79338777499715,1.76515145683762,1.76515145683762,583114.268190918,0.0,1.0
1994-12-08,22.88,23.13,22.88,23.13,31100,1.74607286348658,1.76515145683762,1.74607286348658,1.76515145683762,407524.803162642,0.0,1.0
1994-12-09,23.13,23.13,23.0,23.0,26300,1.76515145683762,1.76515145683762,1.75523058829508,1.75523058829508,344627.084346542,0.0,1.0
1994-12-12,23.13,23.13,23.0,23.06,45600,1.76515145683762,1.76515145683762,1.75523058829508,1.75980945069933,597528.32875294,0.0,1.0
1994-12-13,23.38,23.38,23.13,23.13,39800,1.78423005018865,1.78423005018865,1.76515145683762,1.76515145683762,521526.918516821,0.0,1.0
1994-12-14,24.13,24.13,23.25,23.25,68300,1.84146583024175,1.84146583024175,1.77430918164611,1.77430918164611,894982.12398741,0.0,1.0
1994-12-15,24.13,24.13,23.88,24.0,18300,1.84146583024175,1.84146583024175,1.82238723689072,1.83154496169921,239797.552986378,0.0,1.0
1994-12-16,24.25,24.25,23.75,24.0,148600,1.85062355505025,1.85062355505025,1.81246636834818,1.83154496169921,1947208.54501506,0.0,1.0
1994-12-19,24.0,24.0,24.0,24.0,5700,1.83154496169921,1.83154496169921,1.83154496169921,1.83154496169921,74691.0410941177,0.0,1.0
1994-12-20,23.5,24.13,23.5,24.13,140300,1.79338777499715,1.84146583024175,1.79338777499715,1.84146583024175,1838447.90622889,0.0,1.0
1994-12-21,23.75,23.88,23.75,23.88,11800,1.81246636834818,1.82238723689072,1.81246636834818,1.82238723689072,154623.558756243,0.0,1.0
1994-12-22,24.0,24.13,24.0,24.0,37400,1.83154496169921,1.84146583024175,1.83154496169921,1.83154496169921,490078.059108773,0.0,1.0
1994-12-23,24.5,24.75,24.38,24.5,22100,1.86970214840128,1.88878074175231,1.86054442359278,1.86970214840128,289591.580382456,0.0,1.0
1994-12-27,24.25,24.75,24.25,24.75,4200,1.85062355505025,1.88878074175231,1.85062355505025,1.88878074175231,55035.5039640866,0.0,1.0
1994-12-28,24.75,25.0,24.5,24.5,43700,1.88878074175231,1.90785933510335,1.86970214840128,1.86970214840128,572631.315054903,0.0,1.0
1994-12-29,24.63,24.63,24.63,24.63,14600,1.87962301694382,1.87962301694382,1.87962301694382,1.87962301694382,191313.894732301,0.0,1.0
1994-12-30,25.13,25.13,24.75,25.0,40400,1.91778020364588,1.91778020364588,1.88878074175231,1.90785933510335,529389.133368835,0.0,1.0
1995-01-03,25.13,25.13,25.0,25.0,56100,1.91778020364588,1.91778020364588,1.90785933510335,1.90785933510335,735117.088663159,0.0,1.0
1995-01-04,25.5,25.5,25.13,25.13,62400,1.94601652180541,1.94601652180541,1.91778020364588,1.91778020364588,817670.344609289,0.0,1.0
1995-01-05,25.38,25.5,25.25,25.38,2000,1.93685879699692,1.94601652180541,1.92693792845438,1.93685879699692,26207.3828400412,0.0,1.0
1995-01-06,25.63,25.63,25.25,25.25,83800,1.95593739034795,1.95593739034795,1.92693792845438,1.92693792845438,1098089.34099773,0.0,1.0
1995-01-09,26.0,26.0,25.88,26.0,3900,1.98417370850748,1.98417370850748,1.97501598369898,1.98417370850748,51104.3965380805,0.0,1.0
1995-01-10,25.88,26.13,25.88,26.0,6000,1.97501598369898,1.99409457705002,1.97501598369898,1.98417370850748,78622.148520124,0.0,1.0
1995-01-11,25.38,25.88,25.25,25.88,82600,1.93685879699692,1.97501598369898,1.92693792845438,1.97501598369898,1082364.9112937,0.0,1.0
1995-01-12,25.13,25.38,25.13,25.38,5100,1.91778020364588,1.93685879699692,1.91778020364588,1.93685879699692,66828.8262421054,0.0,1.0
1995-01-13,25.5,25.75,25.5,25.75,5800,1.94601652180541,1.96509511515645,1.94601652180541,1.96509511515645,76001.4102361198,0.0,1.0
1995-01-16,25.5,25.5,25.13,25.25,2500,1.94601652180541,1.94601652180541,1.91778020364588,1.92693792845438,32759.2285500517,0.0,1.0
1995-01-17,25.75,25.75,25.5,25.5,11600,1.96509511515645,1.96509511515645,1.94601652180541,1.94601652180541,152002.820472239,0.0,1.0
1995-01-18,24.88,25.75,24.88,25.75,7300,1.89870161029485,1.96509511515645,1.89870161029485,1.96509511515645,95656.9473661507,0.0,1.0
1995-01-19,24.5,24.75,24.5,24.63,2300,1.86970214840128,1.88878074175231,1.86970214840128,1.87962301694382,30138.4902660475,0.0,1.0
1995-01-20,23.75,24.38,23.63,24.38,14200,1.81246636834818,1.86054442359278,1.80330864353968,1.86054442359278,186072.418164293,0.0,1.0
1995-01-23,24.25,24.25,23.75,23.81,30000,1.85062355505025,1.85062355505025,1.81246636834818,1.81704523075243,393110.742600618,0.0,1.0
1995-01-24,24.5,24.5,24.5,24.5,4900,1.86970214840128,1.86970214840128,1.86970214840128,1.86970214840128,64208.0879581011,0.0,1.0
1995-01-25,24.5,24.5,24.5,24.5,2100,1.86970214840128,1.86970214840128,1.86970214840128,1.86970214840128,27517.7519820433,0.0,1.0
1995-01-26,24.25,24.25,24.0,24.0,104700,1.86207071106087,1.86207071106087,1.8428741057922,1.8428741057922,1363522.33291585,0.15,1.0
1995-01-27,23.75,24.13,23.75,24.13,12000,1.82367750052353,1.85285634053191,1.82367750052353,1.85285634053191,156277.631279754,0.0,1.0
1995-01-30,23.5,23.63,23.5,23.63,4000,1.80448089525486,1.81446312999457,1.80448089525486,1.81446312999457,52092.5437599181,0.0,1.0
1995-01-31,22.63,23.38,22.38,23.38,91300,1.73767670891989,1.7952665247259,1.71848010365122,1.7952665247259,1189012.31132013,0.0,1.0
1995-02-01,22.75,23.25,22.75,23.0,60900,1.74689107944885,1.78528428998619,1.74689107944885,1.76608768471752,793108.978744755,0.0,1.0
1995-02-02,23.25,23.5,22.88,23.5,32400,1.78528428998619,1.80448089525486,1.75687331418856,1.80448089525486,421949.604455337,0.0,1.0
1995-02-03,23.0,23.25,23.0,23.25,308200,1.76608768471752,1.78528428998619,1.76608768471752,1.78528428998619,4013730.4967017,0.0,1.0
1995-02-06,22.88,23.0,22.63,23.0,152500,1.75687331418856,1.76608768471752,1.73767670891989,1.76608768471752,1986028.23084688,0.0,1.0
1995-02-07,22.88,23.0,22.75,22.75,44000,1.75687331418856,1.76608768471752,1.74689107944885,1.74689107944885,573017.9813591,0.0,1.0
1995-02-08,23.25,23.25,22.88,23.0,27500,1.78528428998619,1.78528428998619,1.75687331418856,1.76608768471752,358136.238349437,0.0,1.0
1995-02-09,23.88,23.88,23.38,23.38,35800,1.83365973526324,1.83365973526324,1.7952665247259,1.7952665247259,466228.266651266,0.0,1.0
1995-02-10,24.0,24.13,24.0,24.0,29300,1.8428741057922,1.85285634053191,1.8428741057922,1.8428741057922,381577.8830414,0.0,1.0
1995-02-13,24.38,24.5,24.0,24.0,35800,1.87205294580057,1.88126731632954,1.8428741057922,1.8428741057922,466228.266651268,0.0,1.0
1995-02-14,24.75,25.0,24.38,24.38,25600,1.9004639215982,1.91966052686687,1.87205294580057,1.87205294580057,333392.280063477,0.0,1.0
1995-02-15,25.25,25.25,24.63,24.63,92200,1.93885713213554,1.93885713213554,1.89124955106924,1.89124955106924,1200733.13366611,0.0,1.0
1995-02-16,25.63,25.75,25.0,25.13,39700,1.96803597214392,1.97725034267288,1.91966052686687,1.92964276160658,517018.496817187,0.0,1.0
1995-02-17,25.13,25.25,25.13,25.25,11500,1.92964276160658,1.93885713213554,1.92964276160658,1.93885713213554,149766.063309765,0.0,1.0
1995-02-21,25.38,25.38,25.25,25.25,20300,1.94883936687525,1.94883936687525,1.93885713213554,1.93885713213554,264369.659581584,0.0,1.0
1995-02-22,25.63,25.63,25.5,25.5,104200,1.96803597214392,1.96803597214392,1.95805373740421,1.95805373740421,1357010.76494587,0.0,1.0
1995-02-23,25.0,25.25,25.0,25.25,58700,1.91966052686687,1.93885713213554,1.91966052686687,1.93885713213554,764458.079676799,0.0,1.0
1995-02-24,25.13,25.25,25.0,25.0,37300,1.92964276160658,1.93885713213554,1.91966052686687,1.91966052686687,485762.970561236,0.0,1.0
1995-02-27,25.13,25.25,25.0,25.25,51000,1.92964276160658,1.93885713213554,1.91966052686687,1.93885713213554,664179.932938956,0.0,1.0
1995-02-28,25.13,25.38,24.88,25.0,78000,1.92964276160658,1.94883936687525,1.91044615633791,1.91966052686687,1015804.6033184,0.0,1.0
1995-03-01,25.13,25.13,24.75,25.13,12000,1.92964276160658,1.92964276160658,1.9004639215982,1.92964276160658,156277.631279754,0.0,1.0
1995-03-02,24.88,25.0,24.88,24.88,57800,1.91044615633791,1.91966052686687,1.91044615633791,1.91044615633791,752737.257330817,0.0,1.0
1995-03-03,24.5,24.88,24.38,24.88,38900,1.88126731632954,1.91044615633791,1.87205294580057,1.91044615633791,506599.988065202,0.0,1.0
1995-03-06,24.38,24.63,24.13,24.63,5900,1.87205294580057,1.89124955106924,1.85285634053191,1.89124955106924,76836.5020458794,0.0,1.0
1995-03-07,24.5,24.63,24.38,24.5,30300,1.88126731632954,1.89124955106924,1.87205294580057,1.88126731632954,394601.018981379,0.0,1.0
1995-03-08,24.25,24.38,24.13,24.25,35400,1.86207071106087,1.87205294580057,1.85285634053191,1.86207071106087,461019.012275274,0.0,1.0
1995-03-09,24.25,24.25,24.13,24.25,10100,1.86207071106087,1.86207071106087,1.85285634053191,1.86207071106087,131533.672993793,0.0,1.0
1995-03-10,24.38,24.5,24.38,24.5,22400,1.87205294580057,1.88126731632954,1.87205294580057,1.88126731632954,291718.245055542,0.0,1.0
1995-03-13,24.13,24.5,24.13,24.5,23500,1.85285634053191,1.88126731632954,1.85285634053191,1.88126731632954,306043.694589518,0.0,1.0
1995-03-14,24.38,24.38,24.25,24.25,8500,1.87205294580057,1.87205294580057,1.86207071106087,1.86207071106087,110696.655489826,0.0,1.0
1995-03-15,24.38,24.38,24.13,24.13,12700,1.87205294580057,1.87205294580057,1.85285634053191,1.85285634053191,165393.82643774,0.0,1.0
1995-03-16,24.09,24.38,24.0,24.25,18600,1.84978488368892,1.87205294580057,1.8428741057922,1.86207071106087,242230.328483619,0.0,1.0
1995-03-17,24.13,24.38,24.0,24.0,68500,1.85285634053191,1.87205294580057,1.8428741057922,1.8428741057922,892084.811888595,0.0,1.0
1995-03-20,24.38,24.38,24.13,24.13,6900,1.87205294580057,1.87205294580057,1.85285634053191,1.85285634053191,89859.6379858589,0.0,1.0
1995-03-21,24.0,24.25,24.0,24.13,16300,1.8428741057922,1.86207071106087,1.8428741057922,1.85285634053191,212277.115821666,0.0,1.0
1995-03-22,24.13,24.25,24.0,24.13,64000,1.85285634053191,1.86207071106087,1.8428741057922,1.85285634053191,833480.700158688,0.0,1.0
1995-03-23,24.13,24.25,24.13,24.13,127900,1.85285634053191,1.86207071106087,1.85285634053191,1.85285634053191,1665659.08672338,0.0,1.0
1995-03-24,24.13,24.38,24.13,24.13,25500,1.85285634053191,1.87205294580057,1.85285634053191,1.85285634053191,332089.966469477,0.0,1.0
1995-03-27,24.13,24.25,24.0,24.25,20600,1.85285634053191,1.86207071106087,1.8428741057922,1.86207071106087,268276.600363578,0.0,1.0
1995-03-28,24.25,24.38,24.0,24.38,19800,1.86207071106087,1.87205294580057,1.8428741057922,1.87205294580057,257858.091611594,0.0,1.0
1995-03-29,24.25,24.25,24.13,24.25,6800,1.86207071106087,1.86207071106087,1.85285634053191,1.86207071106087,88557.3243918606,0.0,1.0
1995-03-30,24.25,24.25,24.13,24.25,87800,1.86207071106087,1.86207071106087,1.85285634053191,1.86207071106087,1143431.3355302,0.0,1.0
1995-03-31,24.25,24.38,24.13,24.13,16100,1.86207071106087,1.87205294580057,1.85285634053191,1.85285634053191,209672.48863367,0.0,1.0
1995-04-03,24.25,24.38,24.13,24.38,32400,1.86207071106087,1.87205294580057,1.85285634053191,1.87205294580057,421949.604455336,0.0,1.0
1995-04-04,24.13,24.25,24.0,24.25,32700,1.85285634053191,1.86207071106087,1.8428741057922,1.86207071106087,425856.545237329,0.0,1.0
1995-04-05,24.0,24.25,24.0,24.13,29500,1.8428741057922,1.86207071106087,1.8428741057922,1.85285634053191,384182.510229396,0.0,1.0
1995-04-06,24.0,24.13,24.0,24.0,18300,1.8428741057922,1.85285634053191,1.8428741057922,1.8428741057922,238323.387701625,0.0,1.0
1995-04-07,24.13,24.13,24.0,24.0,4700,1.85285634053191,1.85285634053191,1.8428741057922,1.8428741057922,61208.7389179036,0.0,1.0
1995-04-10,23.88,24.13,23.88,24.0,7400,1.83365973526324,1.85285634053191,1.83365973526324,1.8428741057922,96371.2059558483,0.0,1.0
1995-04-11,23.75,24.13,23.63,24.0,47900,1.82367750052353,1.85285634053191,1.81446312999457,1.8428741057922,623808.211525019,0.0,1.0
1995-04-12,23.5,23.88,23.5,23.75,320700,1.80448089525486,1.83365973526324,1.80448089525486,1.82367750052353,4176519.69595143,0.0,1.0
1995-04-13,23.88,23.88,23.5,23.5,222900,1.83365973526324,1.83365973526324,1.80448089525486,1.80448089525486,2902857.00102143,0.0,1.0
1995-04-17,24.25,24.25,24.0,24.13,16600,1.86207071106087,1.86207071106087,1.8428741057922,1.85285634053191,216184.05660366,0.0,1.0
1995-04-18,24.13,24.25,24.0,24.25,10100,1.85285634053191,1.86207071106087,1.8428741057922,1.86207071106087,131533.672993793,0.0,1.0
1995-04-19,24.25,24.25,24.0,24.0,23100,1.86207071106087,1.86207071106087,1.8428741057922,1.8428741057922,300834.440213526,0.0,1.0
1995-04-20,24.13,24.13,24.0,24.0,3600,1.85285634053191,1.85285634053191,1.8428741057922,1.8428741057922,46883.2893839262,0.0,1.0
1995-04-21,24.75,25.0,24.0,24.13,244400,1.9004639215982,1.91966052686687,1.8428741057922,1.85285634053191,3182854.423731,0.0,1.0
1995-04-24,24.88,24.88,24.63,24.75,121000,1.91044615633791,1.91044615633791,1.89124955106924,1.9004639215982,1575799.44873752,0.0,1.0
1995-04-25,25.0,25.0,24.63,24.63,93100,1.93117849002807,1.93117849002807,1.90259704837566,1.90259704837566,1205222.62029035,0.15,1.0
1995-04-26,25.13,25.25,24.75,25.0,54800,1.94122061817622,1.95049027492835,1.91186670512779,1.93117849002807,709411.381223537,0.0,1.0
1995-04-27,25.63,25.63,25.13,25.25,92700,1.97984418797678,1.97984418797678,1.94122061817622,1.95049027492835,1200044.43502595,0.0,1.0
1995-04-28,25.75,25.75,25.13,25.5,54200,1.98911384472892,1.98911384472892,1.94122061817622,1.96980205982864,701644.103326927,0.0,1.0
1995-05-01,25.75,25.88,25.63,25.75,24500,1.98911384472892,1.99915597287706,1.97984418797678,1.98911384472892,317163.847444829,0.0,1.0
1995-05-02,26.0,26.0,25.63,25.63,137500,2.0084256296292,2.0084256296292,1.97984418797678,1.97984418797678,1780001.18463935,0.0,1.0
1995-05-03,25.38,25.88,25.38,25.88,409500,1.9605324030765,1.99915597287706,1.9605324030765,1.99915597287706,5301167.16443501,0.0,1.0
1995-05-04,25.38,25.88,25.38,25.5,205600,1.9605324030765,1.99915597287706,1.9605324030765,1.96980205982864,2661587.22590437,0.0,1.0
1995-05-05,25.5,25.63,25.38,25.38,57700,1.96980205982864,1.97984418797678,1.9605324030765,1.9605324030765,746953.224390474,0.0,1.0
1995-05-08,25.88,25.88,25.63,25.75,19600,1.99915597287706,1.99915597287706,1.97984418797678,1.98911384472892,253731.077955864,0.0,1.0
1995-05-09,26.25,26.25,25.88,25.88,68600,2.02773741452948,2.02773741452948,1.99915597287706,1.99915597287706,888058.772845521,0.0,1.0
1995-05-10,26.13,26.38,26.13,26.25,35300,2.01846775777734,2.03777954267762,2.01846775777734,2.02773741452948,456974.849583775,0.0,1.0
1995-05-11,26.13,26.38,26.0,26.38,67800,2.01846775777734,2.03777954267762,2.0084256296292,2.03777954267762,877702.402316713,0.0,1.0
1995-05-12,26.5,26.5,25.5,26.13,114900,2.04704919942976,2.04704919942976,1.96980205982864,2.01846775777734,1487433.71720044,0.0,1.0
1995-05-15,26.88,26.88,26.5,26.5,65200,2.07640311247819,2.07640311247819,2.04704919942976,2.04704919942976,844044.198098075,0.0,1.0
1995-05-16,27.5,27.5,26.75,26.88,82800,2.12429633903088,2.12429633903088,2.06636098433004,2.07640311247819,1071884.34973191,0.0,1.0
1995-05-17,27.13,27.63,27.13,27.5,16100,2.09571489737847,2.13433846717903,2.09571489737847,2.12429633903088,208421.956892316,0.0,1.0
1995-05-18,26.88,27.25,26.75,27.25,25500,2.07640311247819,2.1049845541306,2.06636098433004,2.1049845541306,330109.310605842,0.0,1.0
1995-05-19,27.38,27.5,26.25,26.88,27500,2.11502668227875,2.12429633903088,2.02773741452948,2.07640311247819,356000.236927869,0.0,1.0
1995-05-22,27.63,27.63,27.38,27.38,30500,2.13433846717903,2.13433846717903,2.11502668227875,2.11502668227875,394836.62641091,0.0,1.0
1995-05-23,27.75,27.75,27.5,27.63,20600,2.14360812393116,2.14360812393116,2.12429633903088,2.13433846717903,266676.541116877,0.0,1.0
1995-05-24,27.13,27.75,26.88,27.75,21700,2.09571489737847,2.14360812393116,2.07640311247819,2.14360812393116,280916.550593991,0.0,1.0
1995-05-25,26.25,27.5,26.25,27.25,15200,2.02773741452948,2.12429633903088,2.02773741452948,2.1049845541306,196771.040047404,0.0,1.0
1995-05-26,25.88,26.38,25.25,26.38,11000,1.99915597287706,2.03777954267762,1.95049027492835,2.03777954267762,142400.094771148,0.0,1.0
1995-05-30,25.5,26.0,25.5,26.0,16400,1.96980205982864,2.0084256296292,1.96980205982864,2.0084256296292,212305.59584062,0.0,1.0
1995-05-31,25.38,25.88,25.38,25.75,84800,1.9605324030765,1.99915597287706,1.9605324030765,1.98911384472892,1097775.27605394,0.0,1.0
1995-06-01,26.0,26.0,25.38,25.63,87900,2.0084256296292,2.0084256296292,1.9605324030765,1.97984418797678,1137906.21185308,0.0,1.0
1995-06-02,27.0,27.0,26.0,26.0,35800,2.08567276923032,2.08567276923032,2.0084256296292,2.0084256296292,463447.581164281,0.0,1.0
1995-06-05,27.25,27.5,26.88,26.88,20500,2.1049845541306,2.12429633903088,2.07640311247819,2.07640311247819,265381.994800776,0.0,1.0
1995-06-06,27.5,27.5,27.25,27.25,366900,2.12429633903088,2.12429633903088,2.1049845541306,2.1049845541306,4749690.43377584,0.0,1.0
1995-06-07,27.88,28.0,27.75,27.75,39500,2.15365025207931,2.16291990883144,2.14360812393116,2.14360812393116,511345.794860031,0.0,1.0
1995-06-08,28.5,28.5,28.0,28.0,21200,2.201543478632,2.201543478632,2.16291990883144,2.16291990883144,274443.819013486,0.0,1.0
1995-06-09,28.0,28.5,28.0,28.5,47800,2.16291990883144,2.201543478632,2.16291990883144,2.201543478632,618793.139096444,0.0,1.0
1995-06-12,27.38,28.0,27.25,28.0,35300,2.11502668227875,2.16291990883144,2.1049845541306,2.16291990883144,456974.849583774,0.0,1.0
1995-06-13,27.0,27.38,26.63,27.13,62700,2.08567276923032,2.11502668227875,2.0570913275779,2.09571489737847,811680.540195543,0.0,1.0
1995-06-14,26.88,27.0,26.38,27.0,64500,2.07640311247819,2.08567276923032,2.03777954267762,2.08567276923032,834982.373885365,0.0,1.0
1995-06-15,26.88,26.88,26.63,26.88,10200,2.07640311247819,2.07640311247819,2.0570913275779,2.07640311247819,132043.724242337,0.0,1.0
1995-06-16,27.13,27.63,26.88,26.88,24500,2.09571489737847,2.13433846717903,2.07640311247819,2.07640311247819,317163.847444829,0.0,1.0
1995-06-19,27.5,27.88,27.25,27.25,64400,2.12429633903088,2.15365025207931,2.1049845541306,2.1049845541306,833687.827569266,0.0,1.0
1995-06-20,28.0,28.25,27.75,28.0,21400,2.16291990883144,2.18223169373172,2.14360812393116,2.16291990883144,277032.911645688,0.0,1.0
1995-06-21,27.88,27.88,27.63,27.75,29600,2.15365025207931,2.15365025207931,2.13433846717903,2.14360812393116,383185.709565998,0.0,1.0
1995-06-22,27.75,27.88,27.63,27.88,15700,2.14360812393116,2.15365025207931,2.13433846717903,2.15365025207931,203243.771627911,0.0,1.0
1995-06-23,27.63,27.88,27.63,27.75,27000,2.13433846717903,2.15365025207931,2.13433846717903,2.14360812393116,349527.505347363,0.0,1.0
1995-06-26,28.0,28.0,27.5,27.5,30800,2.16291990883144,2.16291990883144,2.12429633903088,2.12429633903088,398720.265359215,0.0,1.0
1995-06-27,27.5,27.88,27.38,27.88,34000,2.12429633903088,2.15365025207931,2.11502668227875,2.15365025207931,440145.747474457,0.0,1.0
1995-06-28,28.63,29.38,27.38,27.38,147000,2.21158560678015,2.26952096148099,2.11502668227875,2.11502668227875,1902983.08466898,0.0,1.0
1995-06-29,28.25,28.88,28.0,28.75,45800,2.18223169373172,2.23089739168043,2.16291990883144,2.22085526353229,592902.212774417,0.0,1.0
1995-06-30,28.5,28.75,28.38,28.38,162700,2.201543478632,2.22085526353229,2.19227382187987,2.19227382187987,2106226.85629689,0.0,1.0
1995-07-03,29.0,29.0,28.5,28.5,25200,2.24016704843257,2.24016704843257,2.201543478632,2.201543478632,326225.671657538,0.0,1.0
1995-07-05,29.88,29.88,29.0,29.0,42100,2.30814453128155,2.30814453128155,2.24016704843257,2.24016704843257,545003.999078667,0.0,1.0
1995-07-06,30.13,30.63,30.0,30.38,33800,2.32745631618183,2.3660798859824,2.31741418803369,2.34676810108212,437556.654842255,0.0,1.0
1995-07-07,31.38,31.5,30.0,30.0,80900,2.42401524068324,2.43328489743537,2.31741418803369,2.31741418803369,1047287.96972599,0.0,1.0
1995-07-10,32.63,32.63,31.5,31.63,154700,2.52057416518464,2.52057416518464,2.43328489743537,2.44332702558352,2002663.15100878,0.0,1.0
1995-07-11,32.5,32.63,32.13,32.63,59000,2.5105320370365,2.52057416518464,2.48195059538408,2.52057416518464,763782.326499792,0.0,1.0
1995-07-12,32.63,32.63,32.25,32.38,112900,2.52057416518464,2.52057416518464,2.49122025213622,2.50126238028436,1461542.79087842,0.0,1.0
1995-07-13,32.63,32.63,32.38,32.5,56300,2.52057416518464,2.52057416518464,2.50126238028436,2.5105320370365,728829.575965057,0.0,1.0
1995-07-14,32.25,32.5,31.63,32.5,23500,2.49122025213622,2.5105320370365,2.44332702558352,2.5105320370365,304218.384283815,0.0,1.0
1995-07-17,31.13,32.0,31.0,31.75,60300,2.40470345578296,2.47190846723593,2.39466132763481,2.45259668233565,780611.42860911,0.0,1.0
1995-07-18,31.5,31.5,30.25,31.0,31400,2.43328489743537,2.43328489743537,2.33672597293397,2.39466132763481,406487.543255823,0.0,1.0
1995-07-19,30.88,31.75,30.25,31.75,34700,2.38539167088268,2.45259668233565,2.33672597293397,2.45259668233565,449207.571687166,0.0,1.0
1995-07-20,31.13,31.38,31.0,31.0,11200,2.40470345578296,2.42401524068324,2.39466132763481,2.39466132763481,144989.18740335,0.0,1.0
1995-07-21,31.5,31.5,30.88,30.88,16600,2.43328489743537,2.43328489743537,2.38539167088268,2.38539167088268,214894.688472823,0.0,1.0
1995-07-24,31.75,31.75,31.38,31.5,6600,2.45259668233565,2.45259668233565,2.42401524068324,2.43328489743537,85440.0568626889,0.0,1.0
1995-07-25,32.25,32.38,31.5,31.5,138000,2.49122025213622,2.50126238028436,2.43328489743537,2.43328489743537,1786473.91621985,0.0,1.0
1995-07-26,32.5,32.5,32.0,32.38,15200,2.5105320370365,2.5105320370365,2.47190846723593,2.50126238028436,196771.040047404,0.0,1.0
1995-07-27,32.75,33.0,32.25,32.5,124600,2.52984382193678,2.54915560683706,2.49122025213622,2.5105320370365,1613004.70986227,0.0,1.0
1995-07-28,32.75,33.25,32.5,32.63,61400,2.54143089287695,2.58023136452392,2.52203065705346,2.53211877968167,791227.495359387,0.15,1.0
1995-07-31,32.5,32.75,32.38,32.75,24500,2.52203065705346,2.54143089287695,2.51271854385818,2.54143089287695,315717.811666205,0.0,1.0
1995-08-01,32.75,32.75,32.5,32.5,24800,2.54143089287695,2.54143089287695,2.52203065705346,2.52203065705346,319583.744053954,0.0,1.0
1995-08-02,32.63,32.75,32.5,32.5,9900,2.53211877968167,2.54143089287695,2.52203065705346,2.52203065705346,127575.768795732,0.0,1.0
1995-08-03,32.88,32.88,32.5,32.63,54900,2.55151901550516,2.55151901550516,2.52203065705346,2.53211877968167,707465.62695815,0.0,1.0
1995-08-04,32.5,33.0,32.5,33.0,10300,2.52203065705346,2.56083112870043,2.52203065705346,2.56083112870043,132730.345312731,0.0,1.0
1995-08-07,32.38,32.5,32.25,32.38,83100,2.51271854385818,2.52203065705346,2.50263042122997,2.51271854385818,1070863.2714066,0.0,1.0
1995-08-08,32.0,32.38,32.0,32.38,27900,2.48323018540648,2.51271854385818,2.48323018540648,2.51271854385818,359531.712060699,0.0,1.0
1995-08-09,32.0,32.0,31.25,31.88,320700,2.48323018540648,2.48323018540648,2.42502947793602,2.47391807221121,4132681.72250417,0.0,1.0
1995-08-10,31.5,31.88,31.38,31.88,15500,2.4444297137595,2.47391807221121,2.43511760056423,2.47391807221121,199739.840033722,0.0,1.0
1995-08-11,31.5,31.75,31.38,31.38,31300,2.4444297137595,2.46382994958299,2.43511760056423,2.43511760056423,403345.612455194,0.0,1.0
1995-08-14,30.88,31.38,30.75,31.25,27900,2.39631712891725,2.43511760056423,2.38622900628904,2.42502947793602,359531.7120607,0.0,1.0
1995-08-15,31.0,31.13,31.0,31.0,20400,2.40562924211253,2.41571736474074,2.40562924211253,2.40562924211253,262883.402366963,0.0,1.0
1995-08-16,31.25,31.25,31.0,31.13,199000,2.42502947793602,2.42502947793602,2.40562924211253,2.41571736474074,2564401.81720714,0.0,1.0
1995-08-17,31.63,31.75,31.25,31.38,21000,2.45451783638772,2.46382994958299,2.42502947793602,2.43511760056423,270615.267142462,0.0,1.0
1995-08-18,31.75,31.75,31.38,31.38,14000,2.46382994958299,2.46382994958299,2.43511760056423,2.43511760056423,180410.178094975,0.0,1.0
1995-08-21,31.75,31.75,31.63,31.75,68900,2.46382994958299,2.46382994958299,2.45451783638772,2.46382994958299,887875.805053126,0.0,1.0
1995-08-22,31.75,31.88,31.5,31.75,8900,2.46382994958299,2.47391807221121,2.4444297137595,2.46382994958299,114689.327503234,0.0,1.0
1995-08-23,31.75,31.75,31.38,31.75,58700,2.46382994958299,2.46382994958299,2.43511760056423,2.46382994958299,756434.103869644,0.0,1.0
1995-08-24,31.75,32.0,31.5,31.63,18200,2.46382994958299,2.48323018540648,2.4444297137595,2.45451783638772,234533.231523467,0.0,1.0
1995-08-25,30.88,31.63,30.88,31.63,49900,2.39631712891725,2.45451783638772,2.39631712891725,2.45451783638772,643033.420495661,0.0,1.0
1995-08-28,30.5,30.88,30.5,30.88,13000,2.36682877046555,2.39631712891725,2.36682877046555,2.39631712891725,167523.736802477,0.0,1.0
1995-08-29,30.0,30.63,30.0,30.63,44000,2.32802829881858,2.37691689309377,2.32802829881858,2.37691689309377,567003.416869919,0.0,1.0
1995-08-30,29.75,30.0,29.75,30.0,81900,2.30862806299509,2.32802829881858,2.30862806299509,2.32802829881858,1055399.5418556,0.0,1.0
1995-08-31,29.75,29.75,29.63,29.63,67400,2.30862806299509,2.30862806299509,2.29931594979981,2.29931594979981,868546.143114377,0.0,1.0
1995-09-01,31.0,31.38,29.88,29.88,97900,2.40562924211253,2.43511760056423,2.3187161856233,2.3187161856233,1261582.60253557,0.0,1.0
1995-09-05,32.75,32.75,31.25,31.38,36100,2.54143089287695,2.54143089287695,2.42502947793602,2.43511760056423,465200.530659184,0.0,1.0
1995-09-06,33.5,33.88,33.0,33.0,140700,2.59963160034741,2.62911995879911,2.56083112870043,2.56083112870043,1813122.28985449,0.0,1.0
1995-09-07,31.5,33.63,31.25,33.63,232700,2.4444297137595,2.60971972297562,2.42502947793602,2.60971972297562,2998674.88876433,0.0,1.0
1995-09-08,32.13,32.13,31.38,31.5,23300,2.4933183080347,2.4933183080347,2.43511760056423,2.4444297137595,300254.082115207,0.0,1.0
1995-09-11,31.63,32.13,31.5,32.13,37600,2.45451783638772,2.4933183080347,2.4444297137595,2.4933183080347,484530.192597931,0.0,1.0
1995-09-12,30.75,31.38,30.75,31.38,43500,2.38622900628904,2.43511760056423,2.38622900628904,2.43511760056423,560560.196223671,0.0,1.0
1995-09-13,30.63,31.0,30.63,30.88,49800,2.37691689309377,2.40562924211253,2.37691689309377,2.39631712891725,641744.776366408,0.0,1.0
1995-09-14,30.0,30.63,29.5,30.63,121500,2.32802829881858,2.37691689309377,2.2892278271716,2.37691689309377,1565702.61703853,0.0,1.0
1995-09-15,30.0,30.0,29.63,30.0,115600,2.32802829881858,2.32802829881858,2.29931594979981,2.32802829881858,1489672.61341279,0.0,1.0
1995-09-18,30.25,30.5,30.19,30.25,64900,2.34742853464206,2.36682877046555,2.34277247804443,2.34742853464206,836330.039883134,0.0,1.0
1995-09-19,31.0,31.0,29.63,30.25,113800,2.40562924211253,2.40562924211253,2.29931594979981,2.34742853464206,1466477.01908629,0.0,1.0
1995-09-20,31.25,31.63,31.0,31.0,43300,2.42502947793602,2.45451783638772,2.40562924211253,2.40562924211253,557982.907965171,0.0,1.0
1995-09-21,31.75,31.75,31.13,31.13,18500,2.46382994958299,2.46382994958299,2.41571736474074,2.41571736474074,238399.163911217,0.0,1.0
1995-09-22,31.5,32.25,31.5,31.63,78600,2.4444297137595,2.50263042122997,2.4444297137595,2.45451783638772,1012874.28559036,0.0,1.0
1995-09-25,31.13,31.5,31.13,31.5,16400,2.41571736474074,2.4444297137595,2.41571736474074,2.4444297137595,211337.63719697,0.0,1.0
1995-09-26,30.75,31.25,30.63,31.25,14000,2.38622900628904,2.42502947793602,2.37691689309377,2.42502947793602,180410.178094975,0.0,1.0
1995-09-27,30.25,30.75,30.0,30.75,23700,2.34742853464206,2.38622900628904,2.32802829881858,2.38622900628904,305408.658632208,0.0,1.0
1995-09-28,30.5,30.5,30.0,30.0,117900,2.36682877046555,2.36682877046555,2.32802829881858,2.32802829881858,1519311.42838554,0.0,1.0
1995-09-29,32.0,32.13,30.75,30.75,107800,2.48323018540648,2.4933183080347,2.38622900628904,2.38622900628904,1389158.3713313,0.0,1.0
1995-10-02,31.63,32.13,31.5,32.13,31400,2.45451783638772,2.4933183080347,2.4444297137595,2.4933183080347,404634.256584443,0.0,1.0
1995-10-03,31.5,31.88,31.0,31.75,18700,2.4444297137595,2.47391807221121,2.40562924211253,2.46382994958299,240976.452169717,0.0,1.0
1995-10-04,31.13,31.75,31.13,31.38,14000,2.41571736474074,2.46382994958299,2.41571736474074,2.43511760056423,180410.178094975,0.0,1.0
1995-10-05,31.0,31.25,31.0,31.25,16400,2.40562924211253,2.42502947793602,2.40562924211253,2.42502947793602,211337.63719697,0.0,1.0
1995-10-06,31.0,31.13,31.0,31.13,39700,2.40562924211253,2.41571736474074,2.40562924211253,2.41571736474074,511591.719312178,0.0,1.0
1995-10-09,30.63,31.13,30.63,31.13,3100,2.37691689309377,2.41571736474074,2.37691689309377,2.41571736474074,39947.9680067443,0.0,1.0
1995-10-10,30.38,30.63,30.25,30.5,11600,2.35751665727028,2.37691689309377,2.34742853464206,2.36682877046555,149482.718992979,0.0,1.0
1995-10-11,30.25,30.5,30.13,30.5,74400,2.34742853464206,2.36682877046555,2.33811642144679,2.36682877046555,958751.232161867,0.0,1.0
1995-10-12,30.0,30.0,29.63,29.75,74800,2.32802829881858,2.32802829881858,2.29931594979981,2.30862806299509,963905.808678863,0.0,1.0
1995-10-13,29.88,30.25,29.75,30.13,94300,2.3187161856233,2.34742853464206,2.30862806299509,2.33811642144679,1215191.41388258,0.0,1.0
1995-10-16,30.0,30.13,30.0,30.0,192500,2.32802829881858,2.33811642144679,2.32802829881858,2.32802829881858,2480639.9488059,0.0,1.0
1995-10-17,30.0,30.25,29.88,30.0,17700,2.32802829881858,2.34742853464206,2.3187161856233,2.32802829881858,228090.010877217,0.0,1.0
1995-10-18,29.63,30.13,29.63,30.13,45900,2.29931594979981,2.33811642144679,2.29931594979981,2.33811642144679,591487.655325668,0.0,1.0
1995-10-19,28.88,29.75,28.5,29.75,20400,2.24111524232935,2.30862806299509,2.21162688387765,2.30862806299509,262883.402366963,0.0,1.0
1995-10-20,28.13,28.75,28.0,28.75,104400,2.18291453485888,2.23102711970114,2.17282641223067,2.23102711970114,1345344.47093681,0.0,1.0
1995-10-23,28.0,28.0,27.63,27.88,55900,2.17282641223067,2.17282641223067,2.14411406321191,2.1635142990354,720352.068250649,0.0,1.0
1995-10-24,28.0,28.0,27.75,27.75,69300,2.17282641223067,2.17282641223067,2.15342617640718,2.15342617640718,893030.381570125,0.0,1.0
1995-10-25,28.5,28.75,28.0,28.0,72200,2.21162688387765,2.23102711970114,2.17282641223067,2.17282641223067,930401.061318368,0.0,1.0
1995-10-26,27.75,28.5,27.63,28.38,22000,2.15342617640718,2.21162688387765,2.14411406321191,2.20231477068237,283501.70843496,0.0,1.0
1995-10-27,27.88,27.88,27.63,27.63,6100,2.1635142990354,2.1635142990354,2.14411406321191,2.14411406321191,78607.2918842388,0.0,1.0
1995-10-30,28.5,28.5,27.88,27.88,7800,2.22326702537174,2.22326702537174,2.17490121639874,2.17490121639874,99987.989505143,0.15,1.0
1995-10-31,29.5,29.5,28.38,28.38,14200,2.30127639468303,2.30127639468303,2.21390590105439,2.21390590105439,182029.416791414,0.0,1.0
1995-11-01,30.38,30.5,29.5,29.75,39200,2.36992463967696,2.37928576399432,2.30127639468303,2.32077873701085,502503.742128412,0.0,1.0
1995-11-02,30.25,30.38,29.88,30.38,10900,2.3597834216665,2.36992463967696,2.33091995502132,2.36992463967696,139726.80584693,0.0,1.0
1995-11-03,30.75,30.75,30.13,30.13,12300,2.39878810632214,2.39878810632214,2.35042229734914,2.35042229734914,157673.368065802,0.0,1.0
1995-11-06,30.5,30.63,30.5,30.63,4000,2.37928576399432,2.38942698200479,2.37928576399432,2.38942698200479,51275.8920539194,0.0,1.0
1995-11-07,30.25,30.75,29.88,30.75,15100,2.3597834216665,2.39878810632214,2.33091995502132,2.39878810632214,193566.492503546,0.0,1.0
1995-11-08,30.88,30.88,30.25,30.38,5800,2.40892932433261,2.40892932433261,2.3597834216665,2.36992463967696,74350.0434781832,0.0,1.0
1995-11-09,30.88,30.88,30.63,30.75,63900,2.40892932433261,2.40892932433261,2.38942698200479,2.39878810632214,819132.375561363,0.0,1.0
1995-11-10,30.75,30.75,30.5,30.75,4100,2.39878810632214,2.39878810632214,2.37928576399432,2.39878810632214,52557.7893552675,0.0,1.0
1995-11-13,31.0,31.0,30.5,30.5,13000,2.41829044864996,2.41829044864996,2.37928576399432,2.37928576399432,166646.649175238,0.0,1.0
1995-11-14,30.88,30.88,30.5,30.88,40800,2.40892932433261,2.40892932433261,2.37928576399432,2.40892932433261,523014.098949978,0.0,1.0
1995-11-15,31.25,31.25,30.88,30.88,51000,2.43779279097779,2.43779279097779,2.40892932433261,2.40892932433261,653767.623687472,0.0,1.0
1995-11-16,31.5,31.5,30.5,31.38,67000,2.45729513330561,2.45729513330561,2.37928576399432,2.44793400898825,858871.19190315,0.0,1.0
1995-11-17,31.25,31.5,30.5,31.5,62900,2.43779279097779,2.45729513330561,2.37928576399432,2.45729513330561,806313.402547882,0.0,1.0
1995-11-20,30.75,31.38,30.75,31.0,20400,2.39878810632214,2.44793400898825,2.39878810632214,2.41829044864996,261507.049474989,0.0,1.0
1995-11-21,30.5,30.88,30.38,30.75,34100,2.37928576399432,2.40892932433261,2.36992463967696,2.39878810632214,437126.979759663,0.0,1.0
1995-11-22,30.63,30.75,30.25,30.5,186000,2.38942698200479,2.39878810632214,2.3597834216665,2.37928576399432,2384328.98050725,0.0,1.0
1995-11-24,30.38,30.38,30.25,30.38,3200,2.36992463967696,2.36992463967696,2.3597834216665,2.36992463967696,41020.7136431356,0.0,1.0
1995-11-27,30.25,30.38,30.13,30.38,16900,2.3597834216665,2.36992463967696,2.35042229734914,2.36992463967696,216640.643927809,0.0,1.0
1995-11-28,30.38,30.38,30.13,30.13,12000,2.36992463967696,2.36992463967696,2.35042229734914,2.35042229734914,153827.676161759,0.0,1.0
1995-11-29,29.88,30.38,29.63,30.25,73700,2.33091995502132,2.36992463967696,2.3114176126935,2.3597834216665,944758.311093466,0.0,1.0
1995-11-30,29.63,30.0,29.5,30.0,51600,2.3114176126935,2.34028107933867,2.30127639468303,2.34028107933867,661459.00749556,0.0,1.0
1995-12-01,29.75,29.88,29.5,29.75,88400,2.32077873701085,2.33091995502132,2.30127639468303,2.32077873701085,1133197.21439162,0.0,1.0
1995-12-04,30.63,30.75,29.63,29.63,83800,2.38942698200479,2.39878810632214,2.3114176126935,2.3114176126935,1074229.93852961,0.0,1.0
1995-12-05,30.88,31.5,30.88,30.88,43100,2.40892932433261,2.45729513330561,2.40892932433261,2.40892932433261,552497.736880982,0.0,1.0
1995-12-06,31.5,31.5,30.88,30.88,11800,2.45729513330561,2.45729513330561,2.40892932433261,2.40892932433261,151263.881559062,0.0,1.0
1995-12-07,31.75,31.75,31.38,31.5,31500,2.47679747563343,2.47679747563343,2.44793400898825,2.45729513330561,403797.649924616,0.0,1.0
1995-12-08,31.38,31.88,31.25,31.75,12200,2.44793400898825,2.4869386936439,2.43779279097779,2.47679747563343,156391.470764455,0.0,1.0
1995-12-11,30.63,31.63,30.63,31.5,15300,2.38942698200479,2.46743635131608,2.38942698200479,2.45729513330561,196130.287106242,0.0,1.0
1995-12-12,30.25,30.5,30.0,30.38,30800,2.3597834216665,2.37928576399432,2.34028107933867,2.36992463967696,394824.368815179,0.0,1.0
1995-12-13,30.0,30.5,29.75,30.38,21300,2.34028107933867,2.37928576399432,2.32077873701085,2.36992463967696,273044.125187122,0.0,1.0
1995-12-14,30.88,31.0,29.5,29.75,32400,2.40892932433261,2.41829044864996,2.30127639468303,2.32077873701085,415334.725636747,0.0,1.0
1995-12-15,30.75,31.13,30.75,31.0,53500,2.39878810632214,2.42843166666043,2.39878810632214,2.41829044864996,685815.056221173,0.0,1.0
1995-12-18,30.13,30.75,30.0,30.75,11000,2.35042229734914,2.39878810632214,2.34028107933867,2.39878810632214,141008.703148279,0.0,1.0
1995-12-19,30.5,30.75,30.13,30.13,57800,2.37928576399432,2.39878810632214,2.35042229734914,2.35042229734914,740936.640179136,0.0,1.0
1995-12-20,30.88,31.0,30.5,30.63,15400,2.40892932433261,2.41829044864996,2.37928576399432,2.38942698200479,197412.18440759,0.0,1.0
1995-12-21,30.63,30.88,30.25,30.88,13700,2.38942698200479,2.40892932433261,2.3597834216665,2.40892932433261,175619.930284674,0.0,1.0
1995-12-22,31.0,31.0,30.38,30.5,26500,2.41829044864996,2.41829044864996,2.36992463967696,2.37928576399432,339702.784857217,0.0,1.0
1995-12-26,31.13,31.25,30.88,31.0,10100,2.42843166666043,2.43779279097779,2.40892932433261,2.41829044864996,129471.627436147,0.0,1.0
1995-12-27,31.38,31.38,31.13,31.25,13100,2.44793400898825,2.44793400898825,2.42843166666043,2.43779279097779,167928.546476586,0.0,1.0
1995-12-28,32.0,32.0,31.5,31.5,33400,2.49629981796125,2.49629981796125,2.45729513330561,2.45729513330561,428153.698650228,0.0,1.0
1995-12-29,32.0,32.25,31.88,31.88,11900,2.49629981796125,2.51580216028907,2.4869386936439,2.4869386936439,152545.778860411,0.0,1.0
1996-01-02,32.12,32.25,31.88,31.88,42500,2.50566094227861,2.51580216028907,2.4869386936439,2.4869386936439,544806.353072894,0.0,1.0
1996-01-03,32.12,32.38,31.88,32.12,22600,2.50566094227861,2.52594337829954,2.4869386936439,2.50566094227861,289708.790104645,0.0,1.0
1996-01-04,32.125,32.25,31.875,31.875,15700,2.50605098912516,2.51580216028907,2.48654864679734,2.48654864679734,201257.876311634,0.0,1.0
1996-01-05,32.125,32.375,31.875,32.125,44400,2.50605098912516,2.52555333145299,2.48654864679734,2.50605098912516,569162.401798507,0.0,1.0
1996-01-08,32.12,32.12,31.75,32.12,11300,2.50566094227861,2.50566094227861,2.47679747563343,2.50566094227861,144854.395052322,0.0,1.0
1996-01-09,31.5,32.12,31.5,32.0,15300,2.45729513330561,2.50566094227861,2.45729513330561,2.49629981796125,196130.287106242,0.0,1.0
1996-01-10,32.125,32.125,31.75,32.125,96000,2.50605098912516,2.50605098912516,2.47679747563343,2.50605098912516,1230621.40929407,0.0,1.0
1996-01-11,31.5,32.125,31.5,32.0,11800,2.45729513330561,2.50605098912516,2.45729513330561,2.49629981796125,151263.881559062,0.0,1.0
1996-01-12,31.5,31.625,31.5,31.625,110800,2.45729513330561,2.46704630446952,2.45729513330561,2.46704630446952,1420342.20989357,0.0,1.0
1996-01-15,30.12,30.75,30.12,30.62,61600,2.34964220365603,2.39878810632214,2.34964220365603,2.38864688831167,789648.737630359,0.0,1.0
1996-01-16,29.88,30.12,29.88,30.12,64600,2.33091995502132,2.34964220365603,2.33091995502132,2.34964220365603,828105.656670799,0.0,1.0
1996-01-17,30.125,30.75,30.125,30.625,11400,2.35003225050259,2.39878810632214,2.35003225050259,2.38903693515823,146136.29235367,0.0,1.0
1996-01-18,29.875,30.125,29.875,30.125,10000,2.33052990817476,2.35003225050259,2.33052990817476,2.35003225050259,128189.730134799,0.0,1.0
1996-01-19,30.375,30.75,30.125,30.125,32600,2.36953459283041,2.39878810632214,2.35003225050259,2.35003225050259,417898.520239443,0.0,1.0
1996-01-22,30.38,30.38,29.75,29.75,33800,2.36992463967696,2.36992463967696,2.32077873701085,2.32077873701085,433281.28785562,0.0,1.0
1996-01-23,30.62,30.88,30.44,30.5,17400,2.38864688831167,2.40892932433261,2.37460520183564,2.37928576399432,223050.13043455,0.0,1.0
1996-01-24,30.375,30.375,29.75,29.75,33000,2.36953459283041,2.36953459283041,2.32077873701085,2.32077873701085,423026.109444835,0.0,1.0
1996-01-25,30.625,30.875,30.4375,30.5,33500,2.38903693515823,2.40853927748605,2.37441017841236,2.37928576399432,429435.595951576,0.0,1.0
1996-01-26,30.25,30.625,30.25,30.625,34700,2.3597834216665,2.38903693515823,2.3597834216665,2.38903693515823,444818.363567751,0.0,1.0
1996-01-29,29.12,29.88,29.0,29.88,44700,2.27163283434474,2.33091995502132,2.26227171002739,2.33091995502132,573008.09370255,0.0,1.0
1996-01-30,29.0,29.0,28.5,28.62,65200,2.27397311542408,2.27397311542408,2.23476668239952,2.24417622632542,831496.19807505,0.15,1.0
1996-01-31,29.125,29.875,29.0,29.875,43900,2.28377472368022,2.34258437321705,2.27397311542408,2.34258437321705,559857.102691636,0.0,1.0
1996-02-01,29.0,29.0,28.5,28.625,99900,2.27397311542408,2.27397311542408,2.23476668239952,2.24456829065566,1274025.61637573,0.0,1.0
1996-02-02,29.0,29.0,28.375,28.75,202000,2.27397311542408,2.27397311542408,2.22496507414339,2.2543698989118,2576107.8529319,0.0,1.0
1996-02-05,29.75,29.875,29.125,29.375,63700,2.33278276496091,2.34258437321705,2.28377472368022,2.30337794019249,812366.684315655,0.0,1.0
1996-02-06,29.875,31.0,29.75,30.25,110700,2.34258437321705,2.43079884752229,2.33278276496091,2.37198919798546,1411758.11544337,0.0,1.0
1996-02-07,30.5,30.75,30.125,30.125,42300,2.39159241449774,2.41119563101001,2.36218758972932,2.36218758972932,539452.288014948,0.0,1.0
1996-02-08,30.625,30.875,30.375,30.75,41600,2.40139402275388,2.42099723926615,2.3817908062416,2.41119563101001,530525.181593897,0.0,1.0
1996-02-09,30.75,30.875,30.625,30.75,33000,2.41119563101001,2.42099723926615,2.40139402275388,2.41119563101001,420849.302706698,0.0,1.0
1996-02-12,30.75,31.0,30.625,30.875,48400,2.41119563101001,2.43079884752229,2.40139402275388,2.42099723926615,617245.643969824,0.0,1.0
1996-02-13,31.5,31.875,30.875,30.875,51100,2.47000528054684,2.49941010531526,2.42099723926615,2.42099723926615,651678.768736736,0.0,1.0
1996-02-14,32.375,32.5,31.625,31.625,83700,2.53861653833981,2.54841814659595,2.47980688880298,2.47980688880298,1067426.86777426,0.0,1.0
1996-02-15,32.625,32.875,32.375,32.375,122400,2.55821975485209,2.57782297136436,2.53861653833981,2.53861653833981,1560968.32276666,0.0,1.0
1996-02-16,32.5,32.625,32.25,32.375,45000,2.54841814659595,2.55821975485209,2.52881493008367,2.53861653833981,573885.41278186,0.0,1.0
1996-02-20,31.875,32.625,31.625,32.25,29000,2.49941010531526,2.55821975485209,2.47980688880298,2.52881493008367,369837.266014976,0.0,1.0
1996-02-21,32.625,32.875,32.0,32.0,16400,2.55821975485209,2.57782297136436,2.5092117135714,2.5092117135714,209149.350436056,0.0,1.0
1996-02-22,32.375,32.75,32.25,32.5,33200,2.53861653833981,2.56802136310823,2.52881493008367,2.54841814659595,423399.904541284,0.0,1.0
1996-02-23,32.625,32.875,32.375,32.75,62100,2.55821975485209,2.57782297136436,2.53861653833981,2.56802136310823,791961.869638967,0.0,1.0
1996-02-26,32.5,32.75,32.5,32.625,21700,2.54841814659595,2.56802136310823,2.54841814659595,2.55821975485209,276740.299052586,0.0,1.0
1996-02-27,32.875,32.875,32.625,32.75,24400,2.57782297136436,2.57782297136436,2.55821975485209,2.56802136310823,311173.423819498,0.0,1.0
1996-02-28,33.0,33.125,32.875,32.875,35400,2.5876245796205,2.59742618787664,2.57782297136436,2.57782297136436,451456.524721731,0.0,1.0
1996-02-29,32.75,33.0,32.625,33.0,14200,2.56802136310823,2.5876245796205,2.55821975485209,2.5876245796205,181092.730255609,0.0,1.0
1996-03-01,32.88,33.0,32.75,32.75,72900,2.57821503569461,2.5876245796205,2.56802136310823,2.56802136310823,929694.368706614,0.0,1.0
1996-03-04,32.88,33.0,32.75,32.88,98400,2.57821503569461,2.5876245796205,2.56802136310823,2.57821503569461,1254896.10261633,0.0,1.0
1996-03-05,33.12,33.25,33.0,33.0,12500,2.5970341235464,2.60722779613278,2.5876245796205,2.5876245796205,159412.614661628,0.0,1.0
1996-03-06,32.875,33.0,32.75,32.875,19300,2.57782297136436,2.5876245796205,2.56802136310823,2.57782297136436,246133.077037554,0.0,1.0
1996-03-07,33.125,33.25,33.0,33.0,8900,2.59742618787664,2.60722779613278,2.5876245796205,2.5876245796205,113501.781639079,0.0,1.0
1996-03-08,33.125,33.25,33.125,33.125,24100,2.59742618787664,2.60722779613278,2.59742618787664,2.59742618787664,307347.521067619,0.0,1.0
1996-03-11,31.75,31.88,31.38,31.5,13600,2.48960849705912,2.4998021696455,2.46059573662095,2.47000528054684,173440.924751851,0.0,1.0
1996-03-12,32.0,32.12,31.62,31.88,26500,2.5092117135714,2.51862125749729,2.47941482447274,2.4998021696455,337954.743082651,0.0,1.0
1996-03-13,31.75,31.875,31.375,31.5,31200,2.48960849705912,2.49941010531526,2.4602036722907,2.47000528054684,397893.886195423,0.0,1.0
1996-03-14,32.0,32.125,31.625,31.875,18100,2.5092117135714,2.51901332182753,2.47980688880298,2.49941010531526,230829.466030037,0.0,1.0
1996-03-15,32.125,32.5,32.125,32.125,20900,2.51901332182753,2.54841814659595,2.51901332182753,2.51901332182753,266537.891714242,0.0,1.0
1996-03-18,32.75,32.75,32.0,32.0,23300,2.56802136310823,2.56802136310823,2.5092117135714,2.5092117135714,297145.113729274,0.0,1.0
1996-03-19,33.12,33.38,32.5,32.5,44300,2.5970341235464,2.61742146871916,2.54841814659595,2.54841814659595,564958.306360808,0.0,1.0
1996-03-20,32.75,32.75,32.0,32.0,35800,2.56802136310823,2.56802136310823,2.5092117135714,2.5092117135714,456557.728390902,0.0,1.0
1996-03-21,33.125,33.375,32.5,32.625,25700,2.59742618787664,2.61702940438892,2.54841814659595,2.55821975485209,327752.335744307,0.0,1.0
1996-03-22,33.375,33.375,33.0,33.125,79700,2.61702940438892,2.61702940438892,2.5876245796205,2.59742618787664,1016414.83108254,0.0,1.0
1996-03-25,32.88,33.38,32.62,33.38,16700,2.57821503569461,2.61742146871916,2.55782769052184,2.61742146871916,212975.253187935,0.0,1.0
1996-03-26,33.0,33.25,32.88,33.12,81100,2.5876245796205,2.60722779613278,2.57821503569461,2.5970341235464,1034269.04392464,0.0,1.0
1996-03-27,32.875,33.375,32.625,33.375,143300,2.57782297136436,2.61702940438892,2.55821975485209,2.61702940438892,1827506.21448091,0.0,1.0
1996-03-28,33.0,33.25,32.875,33.125,45500,2.5876245796205,2.60722779613278,2.57782297136436,2.59742618787664,580261.917368326,0.0,1.0
1996-03-29,33.375,33.375,33.25,33.25,19100,2.61702940438892,2.61702940438892,2.60722779613278,2.60722779613278,243582.475202967,0.0,1.0
1996-04-01,34.38,34.62,33.62,33.62,88600,2.69583433476827,2.71465342262005,2.63624055657095,2.63624055657095,1129916.61272162,0.0,1.0
1996-04-02,34.375,34.625,33.25,33.25,29400,2.69544227043802,2.7150454869503,2.60722779613278,2.60722779613278,374938.469684149,0.0,1.0
1996-04-03,34.5,34.625,34.25,34.25,76000,2.70524387869416,2.7150454869503,2.68564066218189,2.68564066218189,969228.697142698,0.0,1.0
1996-04-04,35.125,35.25,34.875,35.0,109400,2.75425191997485,2.76405352823099,2.73464870346258,2.74445031171871,1395179.20351857,0.0,1.0
1996-04-08,34.88,35.12,34.5,34.5,102700,2.73504076779282,2.75385985564461,2.70524387869416,2.70524387869416,1309734.04205994,0.0,1.0
1996-04-09,34.875,35.125,34.5,34.5,142000,2.73464870346258,2.75425191997485,2.70524387869416,2.70524387869416,1810927.30255609,0.0,1.0
1996-04-10,34.875,35.0,34.75,35.0,105400,2.73464870346258,2.74445031171871,2.72484709520644,2.74445031171871,1344167.16682684,0.0,1.0
1996-04-11,35.0,35.25,34.875,35.0,44400,2.74445031171871,2.76405352823099,2.73464870346258,2.74445031171871,566233.607278103,0.0,1.0
1996-04-12,34.625,35.0,33.875,35.0,8200,2.7150454869503,2.74445031171871,2.65623583741347,2.74445031171871,104574.675218028,0.0,1.0
1996-04-15,34.62,34.62,34.12,34.25,102300,2.71465342262005,2.71465342262005,2.6754469895955,2.68564066218189,1304632.83839076,0.0,1.0
1996-04-16,34.625,34.625,34.125,34.25,11500,2.7150454869503,2.7150454869503,2.67583905392575,2.68564066218189,146659.605488698,0.0,1.0
1996-04-17,35.0,35.0,34.5,34.75,33200,2.74445031171871,2.74445031171871,2.70524387869416,2.72484709520644,423399.904541284,0.0,1.0
1996-04-18,36.625,36.625,34.75,34.75,14500,2.87187121904851,2.87187121904851,2.72484709520644,2.72484709520644,184918.633007488,0.0,1.0
1996-04-19,36.0,36.25,35.25,36.25,10100,2.82286317776782,2.8424663942801,2.76405352823099,2.8424663942801,128805.392646595,0.0,1.0
1996-04-22,36.0,36.0,35.38,35.5,5400,2.82286317776782,2.82286317776782,2.77424720081738,2.78365674474327,68866.2495338233,0.0,1.0
1996-04-23,36.0,36.0,35.375,35.75,9800,2.82286317776782,2.82286317776782,2.77385513648713,2.80325996125554,124979.489894716,0.0,1.0
1996-04-24,36.0,36.125,35.75,36.125,46900,2.82286317776782,2.83266478602396,2.80325996125554,2.83266478602396,598116.130210428,0.0,1.0
1996-04-25,35.375,36.0,35.0,36.0,21800,2.77385513648713,2.82286317776782,2.74445031171871,2.82286317776782,278015.599969879,0.0,1.0
1996-04-26,35.75,35.75,35.125,35.125,178000,2.80325996125554,2.80325996125554,2.75425191997485,2.75425191997485,2270035.63278158,0.0,1.0
1996-04-29,38.12,38.75,38.12,38.5,185100,3.00086038369929,3.0504548758748,3.00086038369929,3.0307745218369,2351329.65143208,0.15,1.0
1996-04-30,38.125,38.75,38.125,38.5,36600,3.00125399078005,3.0504548758748,3.00125399078005,3.0307745218369,464930.660412827,0.0,1.0
1996-05-01,38.125,38.5,38.125,38.375,89800,3.00125399078005,3.0307745218369,3.00125399078005,3.02093434481795,1140731.51106754,0.0,1.0
1996-05-02,38.62,38.62,38.38,38.5,18700,3.0402210917751,3.0402210917751,3.02132795189871,3.0307745218369,237546.539609832,0.0,1.0
1996-05-03,38.375,38.375,37.75,38.125,21700,3.02093434481795,3.02093434481795,2.9717334597232,3.00125399078005,275655.610135474,0.0,1.0
1996-05-06,38.25,38.88,38.0,38.75,99500,3.011094167799,3.06068865997451,2.9914138137611,3.0504548758748,1263950.83910044,0.0,1.0
1996-05-07,38.75,38.88,38.38,38.38,15200,3.0504548758748,3.06068865997451,3.02132795189871,3.02132795189871,193085.957329917,0.0,1.0
1996-05-08,38.25,38.875,38.0,38.75,31800,3.011094167799,3.06029505289376,2.9914138137611,3.0504548758748,403956.1475718,0.0,1.0
1996-05-09,38.75,38.875,38.375,38.375,10100,3.0504548758748,3.06029505289376,3.02093434481795,3.02093434481795,128300.537436327,0.0,1.0
1996-05-10,38.375,38.625,38.125,38.625,29600,3.02093434481795,3.04061469885585,3.00125399078005,3.04061469885585,376009.495852997,0.0,1.0
1996-05-13,39.5,39.5,38.12,38.38,16700,3.10949593798851,3.10949593798851,3.00086038369929,3.02132795189871,212140.492592738,0.0,1.0
1996-05-14,39.38,39.5,39.0,39.5,8300,3.10004936805032,3.10949593798851,3.07013522991271,3.10949593798851,105435.095120941,0.0,1.0
1996-05-15,39.5,39.5,38.125,38.375,75200,3.10949593798851,3.10949593798851,3.00125399078005,3.02093434481795,955267.367842748,0.0,1.0
1996-05-16,39.375,39.5,39.0,39.5,34200,3.09965576096956,3.10949593798851,3.07013522991271,3.10949593798851,434443.403992313,0.0,1.0
1996-05-17,39.875,40.0,38.875,39.0,17600,3.13901646904536,3.14885664606431,3.06029505289376,3.07013522991271,223573.213750431,0.0,1.0
1996-05-20,40.88,41.0,40.5,40.5,48700,3.21813149227773,3.22757806221592,3.18821735414012,3.18821735414012,618637.244866247,0.0,1.0
1996-05-21,41.0,41.12,40.62,40.88,5400,3.22757806221592,3.23702463215412,3.19766392407831,3.21813149227773,68596.3269461548,0.0,1.0
1996-05-22,40.875,41.0,40.5,40.5,54900,3.21773788519697,3.22757806221592,3.18821735414012,3.18821735414012,697395.99061924,0.0,1.0
1996-05-23,41.0,41.125,40.625,40.875,13200,3.22757806221592,3.23741823923487,3.19805753115907,3.21773788519697,167679.910312823,0.0,1.0
1996-05-24,40.625,40.75,40.125,40.75,5600,3.19805753115907,3.20789770817802,3.15869682308327,3.20789770817802,71136.9316478642,0.0,1.0
1996-05-28,40.62,41.0,40.38,41.0,142700,3.19766392407831,3.22757806221592,3.17877078420193,3.22757806221592,1812721.45466968,0.0,1.0
1996-05-29,40.25,40.62,40.12,40.5,21300,3.16853700010222,3.19766392407831,3.15830321600251,3.18821735414012,270574.400732054,0.0,1.0
1996-05-30,40.625,41.0,40.375,41.0,12600,3.19805753115907,3.22757806221592,3.17837717712117,3.22757806221592,160058.096207694,0.0,1.0
1996-05-31,40.25,40.625,40.125,40.5,30300,3.16853700010222,3.19805753115907,3.15869682308327,3.18821735414012,384901.612308979,0.0,1.0
1996-06-03,40.38,40.5,39.62,39.62,295700,3.17877078420193,3.18821735414012,3.1189425079267,3.1189425079267,3756284.05147739,0.0,1.0
1996-06-04,40.375,40.5,39.625,39.625,74000,3.17837717712117,3.18821735414012,3.11933611500746,3.11933611500746,940023.73963249,0.0,1.0
1996-06-05,40.75,40.75,40.0,40.125,4600,3.20789770817802,3.20789770817802,3.14885664606431,3.15869682308327,58433.908139317,0.0,1.0
1996-06-06,41.0,41.0,40.375,40.5,75000,3.22757806221592,3.22757806221592,3.17837717712117,3.18821735414012,952726.763141039,0.0,1.0
1996-06-07,41.0,41.125,40.875,40.875,75100,3.22757806221592,3.23741823923487,3.21773788519697,3.21773788519697,953997.065491894,0.0,1.0
1996-06-10,41.12,41.25,40.75,40.75,6500,3.23702463215412,3.24725841625382,3.20789770817802,3.20789770817802,82569.6528055565,0.0,1.0
1996-06-11,41.25,41.38,41.0,41.0,12900,3.24725841625382,3.25749220035353,3.22757806221592,3.22757806221592,163869.003260259,0.0,1.0
1996-06-12,41.25,41.375,41.0,41.0,7500,3.24725841625382,3.25709859327278,3.22757806221592,3.22757806221592,95272.676314104,0.0,1.0
1996-06-13,41.625,41.75,41.25,41.25,101600,3.27677894731068,3.28661912432963,3.24725841625382,3.24725841625382,1290627.18846839,0.0,1.0
1996-06-14,42.625,43.0,41.875,41.875,69800,3.35550036346228,3.38502089451914,3.29645930134858,3.29645930134858,886671.040896594,0.0,1.0
1996-06-17,38.75,41.5,38.75,41.5,85200,3.0504548758748,3.26693877029173,3.0504548758748,3.26693877029173,1082297.60292822,0.0,1.0
1996-06-18,38.75,41.5,38.75,39.875,118300,3.0504548758748,3.26693877029173,3.0504548758748,3.13901646904536,1502767.68106113,0.0,1.0
1996-06-19,39.5,39.5,38.875,38.875,112700,3.10949593798851,3.10949593798851,3.06029505289376,3.06029505289376,1431630.74941327,0.0,1.0
1996-06-20,40.5,40.5,39.75,39.75,46100,3.18821735414012,3.18821735414012,3.12917629202641,3.12917629202641,585609.383744024,0.0,1.0
1996-06-21,39.875,40.375,39.875,40.375,18900,3.13901646904536,3.17837717712117,3.13901646904536,3.17837717712117,240087.144311542,0.0,1.0
1996-06-24,40.0,40.12,39.88,39.88,34300,3.14885664606431,3.15830321600251,3.13941007612612,3.13941007612612,435713.706343169,0.0,1.0
1996-06-25,40.0,40.125,39.875,39.875,35100,3.14885664606431,3.15869682308327,3.13901646904536,3.13901646904536,445876.125150006,0.0,1.0
1996-06-26,40.125,40.375,40.0,40.125,28600,3.15869682308327,3.17837717712117,3.14885664606431,3.15869682308327,363306.472344449,0.0,1.0
1996-06-27,39.875,40.125,39.875,40.125,14600,3.13901646904536,3.15869682308327,3.13901646904536,3.15869682308327,185464.143224789,0.0,1.0
1996-06-28,39.75,39.875,39.625,39.875,43000,3.12917629202641,3.13901646904536,3.11933611500746,3.13901646904536,546230.010867529,0.0,1.0
1996-07-01,39.62,39.62,39.5,39.62,36700,3.1189425079267,3.1189425079267,3.10949593798851,3.1189425079267,466200.962763682,0.0,1.0
1996-07-02,39.88,39.88,39.62,39.62,23900,3.13941007612612,3.13941007612612,3.1189425079267,3.1189425079267,303602.261854278,0.0,1.0
1996-07-03,39.625,39.625,39.5,39.625,5400,3.11933611500746,3.11933611500746,3.10949593798851,3.11933611500746,68596.3269461548,0.0,1.0
1996-07-05,39.75,40.0,39.75,39.75,9300,3.12917629202641,3.14885664606431,3.12917629202641,3.12917629202641,118138.118629489,0.0,1.0
1996-07-08,39.75,39.75,39.5,39.5,12400,3.12917629202641,3.12917629202641,3.10949593798851,3.10949593798851,157517.491505985,0.0,1.0
1996-07-09,40.12,40.38,39.75,39.75,124500,3.15830321600251,3.17877078420193,3.12917629202641,3.12917629202641,1581526.42681412,0.0,1.0
1996-07-10,39.75,39.75,39.5,39.5,121700,3.12917629202641,3.12917629202641,3.10949593798851,3.10949593798851,1545957.96099019,0.0,1.0
1996-07-11,40.125,40.375,39.75,39.75,40300,3.15869682308327,3.17837717712117,3.12917629202641,3.12917629202641,511931.84739445,0.0,1.0
1996-07-12,39.5,40.25,39.375,40.25,1900,3.10949593798851,3.16853700010222,3.09965576096956,3.16853700010222,24135.7446662396,0.0,1.0
1996-07-15,38.25,38.62,38.12,38.5,9100,3.011094167799,3.0402210917751,3.00086038369929,3.0307745218369,115597.513927779,0.0,1.0
1996-07-16,37.25,38.12,37.0,38.12,30300,2.93237275164739,3.00086038369929,2.91269239760949,3.00086038369929,384901.61230898,0.0,1.0
1996-07-17,38.25,38.625,38.125,38.5,49400,3.011094167799,3.04061469885585,3.00125399078005,3.0307745218369,627529.361322231,0.0,1.0
1996-07-18,37.25,38.25,37.0,38.25,17600,2.93237275164739,3.011094167799,2.91269239760949,3.011094167799,223573.213750431,0.0,1.0
1996-07-19,36.875,37.5,36.125,37.0,27300,2.90285222059054,2.95205310568529,2.84381115847683,2.91269239760949,346792.541783338,0.0,1.0
1996-07-22,36.75,37.25,36.75,37.12,55900,2.89301204357159,2.93237275164739,2.89301204357159,2.92213896754768,710099.014127787,0.0,1.0
1996-07-23,36.38,36.75,36.38,36.75,91700,2.86388511959549,2.89301204357159,2.86388511959549,2.89301204357159,1164867.25573378,0.0,1.0
1996-07-24,36.75,37.25,36.75,37.125,75400,2.89301204357159,2.93237275164739,2.89301204357159,2.92253257462844,957807.972544457,0.0,1.0
1996-07-25,36.375,36.75,36.375,36.75,106500,2.86349151251474,2.89301204357159,2.86349151251474,2.89301204357159,1352872.00366027,0.0,1.0
1996-07-26,35.375,36.375,35.25,36.375,1460000,2.78477009636313,2.86349151251474,2.77492991934418,2.86349151251474,18546414.3224789,0.0,1.0
1996-07-29,34.12,34.25,34.0,34.25,219100,2.68597471909286,2.69620850319257,2.67652814915467,2.69620850319257,2783232.45072269,0.0,1.0
1996-07-30,34.25,34.38,34.12,34.25,100900,2.70801671561531,2.71829531920743,2.69773811202319,2.70801671561531,1276146.11094259,0.15,1.0
1996-07-31,34.125,34.25,34.0,34.25,152400,2.69813344293058,2.70801671561531,2.68825017024586,2.70801671561531,1927499.18045244,0.0,1.0
1996-08-01,34.25,34.375,34.125,34.25,154900,2.70801671561531,2.71789998830004,2.69813344293058,2.70801671561531,1959118.2614966,0.0,1.0
1996-08-02,36.25,36.5,35.75,36.12,130600,2.86614907857095,2.8859156239404,2.82661598783204,2.85587047497883,1651780.79374729,0.0,1.0
1996-08-05,36.12,36.5,36.12,36.5,47500,2.85587047497883,2.8859156239404,2.85587047497883,2.8859156239404,600762.539839177,0.0,1.0
1996-08-06,36.38,36.38,36.12,36.12,23600,2.87642768216307,2.87642768216307,2.85587047497883,2.85587047497883,298484.125056938,0.0,1.0
1996-08-07,36.125,36.5,36.125,36.5,80300,2.85626580588622,2.8859156239404,2.85626580588622,2.8859156239404,1015604.88313865,0.0,1.0
1996-08-08,36.375,36.375,36.125,36.125,40600,2.87603235125568,2.87603235125568,2.85626580588622,2.85626580588622,513493.876157275,0.0,1.0
1996-08-09,36.5,36.75,36.5,36.5,71900,2.8859156239404,2.90568216930986,2.8859156239404,2.8859156239404,909364.77083025,0.0,1.0
1996-08-12,36.5,36.62,36.12,36.62,54300,2.8859156239404,2.89540356571774,2.85587047497883,2.89540356571774,686766.440279313,0.0,1.0
1996-08-13,36.5,36.5,36.12,36.38,38600,2.8859156239404,2.8859156239404,2.85587047497883,2.87642768216307,488198.611321942,0.0,1.0
1996-08-14,36.5,36.625,36.125,36.625,57100,2.8859156239404,2.89579889662513,2.85626580588622,2.89579889662513,722179.81104878,0.0,1.0
1996-08-15,36.5,36.5,36.125,36.375,54700,2.8859156239404,2.8859156239404,2.85626580588622,2.87603235125568,691825.493246379,0.0,1.0
1996-08-16,37.25,37.375,36.25,36.5,16000,2.94521526004877,2.9550985327335,2.86614907857095,2.8859156239404,202362.11868267,0.0,1.0
1996-08-19,37.75,37.75,37.5,37.5,23600,2.98474835078768,2.98474835078768,2.96498180541822,2.96498180541822,298484.125056938,0.0,1.0
1996-08-20,38.0,38.0,37.62,37.62,67300,3.00451489615713,3.00451489615713,2.97446974719556,2.97446974719556,851185.661708982,0.0,1.0
1996-08-21,37.75,37.75,37.5,37.5,118600,2.98474835078768,2.98474835078768,2.96498180541822,2.96498180541822,1500009.20473529,0.0,1.0
1996-08-22,38.0,38.0,37.625,37.625,33100,3.00451489615713,3.00451489615713,2.97486507810295,2.97486507810295,418636.633024774,0.0,1.0
1996-08-23,38.0,38.0,37.625,37.875,39900,3.00451489615713,3.00451489615713,2.97486507810295,2.99463162347241,504640.533464909,0.0,1.0
1996-08-26,37.75,38.12,37.75,38.0,19200,2.98474835078768,3.01400283793447,2.98474835078768,3.00451489615713,242834.542419204,0.0,1.0
1996-08-27,37.88,38.0,37.75,37.88,18900,2.99502695437979,3.00451489615713,2.98474835078768,2.99502695437979,239040.252693904,0.0,1.0
1996-08-28,37.75,38.125,37.75,38.0,26100,2.98474835078768,3.01439816884186,2.98474835078768,3.00451489615713,330103.206101105,0.0,1.0
1996-08-29,37.875,38.0,37.75,37.875,48200,2.99463162347241,3.00451489615713,2.98474835078768,2.99463162347241,609615.882531543,0.0,1.0
1996-08-30,37.75,38.0,37.375,37.875,28300,2.98474835078768,3.00451489615713,2.9550985327335,2.99463162347241,357927.997419972,0.0,1.0
1996-09-03,37.12,37.5,37.12,37.38,37900,2.93493665645665,2.96498180541822,2.93493665645665,2.95549386364089,479345.268629575,0.0,1.0
1996-09-04,37.125,37.5,37.125,37.375,13100,2.93533198736404,2.96498180541822,2.93533198736404,2.9550985327335,165683.984671436,0.0,1.0
1996-09-05,37.0,37.25,36.625,37.25,14300,2.92544871467931,2.94521526004877,2.89579889662513,2.94521526004877,180861.143572637,0.0,1.0
1996-09-06,36.875,37.125,36.625,37.0,3200,2.91556544199459,2.93533198736404,2.89579889662513,2.92544871467931,40472.423736534,0.0,1.0
1996-09-09,37.62,37.62,37.12,37.12,19700,2.97446974719556,2.97446974719556,2.93493665645665,2.93493665645665,249158.358628038,0.0,1.0
1996-09-10,37.625,37.625,37.125,37.125,45900,2.97486507810295,2.97486507810295,2.93533198736404,2.93533198736404,580526.32797091,0.0,1.0
1996-09-11,37.375,37.75,37.375,37.625,18800,2.9550985327335,2.98474835078768,2.9550985327335,2.97486507810295,237775.489452137,0.0,1.0
1996-09-12,37.0,37.5,36.75,37.375,67600,2.92544871467931,2.96498180541822,2.90568216930986,2.9550985327335,854979.951434282,0.0,1.0
1996-09-13,37.0,37.25,36.875,37.125,80800,2.92544871467931,2.94521526004877,2.91556544199459,2.93533198736404,1021928.69934749,0.0,1.0
1996-09-16,36.5,37.12,36.5,37.0,146900,2.8859156239404,2.93493665645665,2.8859156239404,2.92544871467931,1857937.20215527,0.0,1.0
1996-09-17,36.5,37.125,36.5,37.0,160100,2.8859156239404,2.93533198736404,2.8859156239404,2.92544871467931,2024885.95006847,0.0,1.0
1996-09-18,36.625,36.625,36.0,36.375,18100,2.89579889662513,2.89579889662513,2.84638253320149,2.87603235125568,228922.146759771,0.0,1.0
1996-09-19,36.125,36.625,36.125,36.625,126300,2.85626580588622,2.89579889662513,2.85626580588622,2.89579889662513,1597395.97435133,0.0,1.0
1996-09-20,36.125,36.375,36.125,36.125,22600,2.85626580588622,2.87603235125568,2.85626580588622,2.85626580588622,285836.492639272,0.0,1.0
1996-09-23,36.12,36.38,36.12,36.25,27800,2.85587047497883,2.87642768216307,2.85587047497883,2.86614907857095,351604.18121114,0.0,1.0
1996-09-24,36.125,36.375,36.125,36.25,22300,2.85626580588622,2.87603235125568,2.85626580588622,2.86614907857095,282042.202913972,0.0,1.0
1996-09-25,36.375,36.375,36.125,36.125,100400,2.87603235125568,2.87603235125568,2.85626580588622,2.85626580588622,1269822.29473375,0.0,1.0
1996-09-26,36.375,36.5,36.125,36.5,51800,2.87603235125568,2.8859156239404,2.85626580588622,2.8859156239404,655147.359235144,0.0,1.0
1996-09-27,34.875,36.25,34.875,36.0,254500,2.75743307903895,2.86614907857095,2.75743307903895,2.84638253320149,3218822.45029622,0.0,1.0
1996-09-30,35.5,35.5,35.25,35.25,157700,2.80684944246258,2.80684944246258,2.78708289709313,2.78708289709313,1994531.63226607,0.0,1.0
1996-10-01,35.5,35.5,35.25,35.25,85600,2.80684944246258,2.80684944246258,2.78708289709313,2.78708289709313,1082637.33495229,0.0,1.0
1996-10-02,35.25,35.38,35.25,35.38,153600,2.78708289709313,2.79736150068525,2.78708289709313,2.79736150068525,1942676.33935363,0.0,1.0
1996-10-03,35.25,35.5,35.25,35.5,171900,2.78708289709313,2.80684944246258,2.78708289709313,2.80684944246258,2174128.01259694,0.0,1.0
1996-10-04,35.25,35.375,35.25,35.375,60100,2.78708289709313,2.79696616977786,2.78708289709313,2.79696616977786,760122.70830178,0.0,1.0
1996-10-07,34.0,35.0,33.88,35.0,140200,2.68825017024586,2.76731635172368,2.67876222846852,2.76731635172368,1773198.06495689,0.0,1.0
1996-10-08,34.38,34.5,34.0,34.0,107100,2.71829531920743,2.72778326098477,2.68825017024586,2.68825017024586,1354561.43193212,0.0,1.0
1996-10-09,34.0,35.0,33.875,35.0,268100,2.68825017024586,2.76731635172368,2.67836689756113,2.76731635172368,3390830.25117649,0.0,1.0
1996-10-10,34.375,34.5,34.0,34.25,109000,2.71789998830004,2.72778326098477,2.68825017024586,2.70801671561531,1378591.93352569,0.0,1.0
1996-10-11,34.0,34.75,34.0,34.5,133200,2.68825017024586,2.74754980635422,2.68825017024586,2.72778326098477,1684664.63803323,0.0,1.0
1996-10-14,34.88,35.0,34.75,34.75,61900,2.75782840994634,2.76731635172368,2.74754980635422,2.74754980635422,782888.446653579,0.0,1.0
1996-10-15,34.0,34.75,33.88,34.75,335500,2.68825017024586,2.74754980635422,2.67876222846852,2.74754980635422,4243280.67612723,0.0,1.0
1996-10-16,34.875,35.0,34.75,34.75,201000,2.75743307903895,2.76731635172368,2.74754980635422,2.74754980635422,2542174.11595104,0.0,1.0
1996-10-17,34.0,34.75,33.875,34.125,119900,2.68825017024586,2.74754980635422,2.67836689756113,2.69813344293058,1516451.12687826,0.0,1.0
1996-10-18,33.75,34.125,33.5,34.125,89900,2.6684836248764,2.69813344293058,2.64871707950695,2.69813344293058,1137022.15434825,0.0,1.0
1996-10-21,35.0,35.25,34.88,34.88,13600,2.76731635172368,2.78708289709313,2.75782840994634,2.75782840994634,172007.800880269,0.0,1.0
1996-10-22,35.5,35.62,34.75,34.75,20000,2.80684944246258,2.81633738423992,2.74754980635422,2.74754980635422,252952.648353338,0.0,1.0
1996-10-23,35.0,35.25,34.875,34.875,90500,2.76731635172368,2.78708289709313,2.75743307903895,2.75743307903895,1144610.73379885,0.0,1.0
1996-10-24,35.5,35.625,34.75,34.875,87300,2.80684944246258,2.81673271514731,2.74754980635422,2.75743307903895,1104138.31006232,0.0,1.0
1996-10-25,36.25,37.25,35.5,36.25,127400,2.86614907857095,2.94521526004877,2.80684944246258,2.86614907857095,1611308.37001076,0.0,1.0
1996-10-28,38.25,38.25,37.38,37.38,72900,3.02428144152659,3.02428144152659,2.95549386364089,2.95549386364089,922012.403247915,0.0,1.0
1996-10-29,37.88,39.0,37.88,38.25,241100,2.99502695437979,3.08358107763495,2.99502695437979,3.02428144152659,3049344.17589949,0.0,1.0
1996-10-30,38.25,38.25,37.375,37.5,64300,3.03614136874826,3.03614136874826,2.96668715443049,2.97660918504731,810066.034907324,0.15,1.0
1996-10-31,37.875,39.0,37.875,38.25,73400,3.00637527689779,3.09567355244921,3.00637527689779,3.03614136874826,924709.906099496,0.0,1.0
1996-11-01,37.75,37.75,37.5,37.75,47300,2.99645324628096,2.99645324628096,2.97660918504731,2.99645324628096,595896.165647224,0.0,1.0
1996-11-04,38.75,38.88,38.62,38.75,28900,3.07582949121556,3.08614840305706,3.06551057937406,3.07582949121556,364088.777742172,0.0,1.0
1996-11-05,38.75,38.875,38.625,38.75,12900,3.07582949121556,3.08575152183238,3.06590746059873,3.07582949121556,162517.136085606,0.0,1.0
1996-11-06,39.5,39.5,39.0,39.25,16000,3.1353616749165,3.1353616749165,3.09567355244921,3.11551761368286,201571.641656566,0.0,1.0
1996-11-07,39.25,39.75,39.125,39.5,56500,3.11551761368286,3.15520573615015,3.10559558306603,3.1353616749165,711799.859599747,0.0,1.0
1996-11-08,39.5,39.5,39.125,39.375,16600,3.1353616749165,3.1353616749165,3.10559558306603,3.12543964429968,209130.578218687,0.0,1.0
1996-11-11,39.25,39.5,39.25,39.5,35000,3.11551761368286,3.1353616749165,3.11551761368286,3.1353616749165,440937.966123737,0.0,1.0
1996-11-12,39.25,39.5,39.25,39.5,76000,3.11551761368286,3.1353616749165,3.11551761368286,3.1353616749165,957465.297868687,0.0,1.0
1996-11-13,38.75,39.5,38.75,39.25,28000,3.07582949121556,3.1353616749165,3.07582949121556,3.11551761368286,352750.37289899,0.0,1.0
1996-11-14,38.75,39.125,38.75,39.0,30800,3.07582949121556,3.10559558306603,3.07582949121556,3.09567355244921,388025.410188889,0.0,1.0
1996-11-15,39.125,39.25,38.75,39.0,6900,3.10559558306603,3.11551761368286,3.07582949121556,3.09567355244921,86927.7704643941,0.0,1.0
1996-11-18,39.12,39.62,39.12,39.5,18300,3.10519870184136,3.14488682430866,3.10519870184136,3.1353616749165,230547.565144697,0.0,1.0
1996-11-19,39.125,39.625,39.125,39.5,13400,3.10559558306603,3.14528370553333,3.10559558306603,3.1353616749165,168816.249887374,0.0,1.0
1996-11-20,39.5,39.5,39.125,39.375,30500,3.1353616749165,3.1353616749165,3.10559558306603,3.12543964429968,384245.941907829,0.0,1.0
1996-11-21,39.875,39.875,39.125,39.5,7500,3.16512776676698,3.16512776676698,3.10559558306603,3.1353616749165,94486.7070265152,0.0,1.0
1996-11-22,39.375,39.875,39.375,39.75,25000,3.12543964429968,3.16512776676698,3.12543964429968,3.15520573615015,314955.690088384,0.0,1.0
1996-11-25,39.75,40.0,39.38,39.38,11800,3.15520573615015,3.1750497973838,3.12583652552435,3.12583652552435,148659.085721718,0.0,1.0
1996-11-26,39.75,40.0,39.375,39.75,70600,3.15520573615015,3.1750497973838,3.12543964429968,3.15520573615015,889434.868809598,0.0,1.0
1996-11-27,40.375,40.875,39.875,40.0,30300,3.20481588923428,3.24450401170157,3.16512776676698,3.1750497973838,381726.296387121,0.0,1.0
1996-11-29,40.0,40.0,39.75,40.0,51600,3.1750497973838,3.1750497973838,3.15520573615015,3.1750497973838,650068.544342426,0.0,1.0
1996-12-02,39.88,39.88,39.62,39.88,12700,3.16552464799165,3.16552464799165,3.14488682430866,3.16552464799165,159997.490564899,0.0,1.0
1996-12-03,39.0,39.75,39.0,39.75,33000,3.09567355244921,3.15520573615015,3.09567355244921,3.15520573615015,415741.510916667,0.0,1.0
1996-12-04,38.62,39.12,38.5,39.12,72300,3.06551057937406,3.10519870184136,3.05598542998191,3.10519870184136,910851.855735607,0.0,1.0
1996-12-05,39.12,39.38,38.88,38.88,162500,3.10519870184136,3.12583652552435,3.08614840305706,3.08614840305706,2047211.9855745,0.0,1.0
1996-12-06,39.12,39.38,38.88,39.0,59200,3.10519870184136,3.12583652552435,3.08614840305706,3.09567355244921,745815.074129294,0.0,1.0
1996-12-09,38.88,39.25,38.88,39.12,30800,3.08614840305706,3.11551761368286,3.08614840305706,3.10519870184136,388025.410188889,0.0,1.0
1996-12-10,38.75,38.88,38.75,38.88,30000,3.07582949121556,3.08614840305706,3.07582949121556,3.08614840305706,377946.828106061,0.0,1.0
1996-12-11,38.75,38.75,38.5,38.62,85200,3.07582949121556,3.07582949121556,3.05598542998191,3.06551057937406,1073368.99182121,0.0,1.0
1996-12-12,38.38,38.75,38.38,38.62,62600,3.04646028058976,3.07582949121556,3.04646028058976,3.06551057937406,788649.047981314,0.0,1.0
1996-12-13,38.0,38.38,38.0,38.38,7700,3.01629730751461,3.04646028058976,3.01629730751461,3.04646028058976,97006.3525472224,0.0,1.0
1996-12-16,38.12,38.12,37.88,38.0,24400,3.02582245690676,3.02582245690676,3.00677215812246,3.01629730751461,307396.753526263,0.0,1.0
1996-12-17,37.88,38.0,37.38,38.0,30700,3.00677215812246,3.01629730751461,2.96708403565516,3.01629730751461,386765.587428536,0.0,1.0
1996-12-18,38.25,38.25,37.62,37.62,66300,3.03614136874826,3.03614136874826,2.98613433443947,2.98613433443947,835262.490114395,0.0,1.0
1996-12-19,37.12,38.25,37.12,38.25,36400,2.94644621197217,3.03614136874826,2.94644621197217,3.03614136874826,458575.484768687,0.0,1.0
1996-12-20,37.25,37.38,36.75,36.88,77600,2.95676512381367,2.96708403565516,2.91707700134637,2.92739591318787,977622.462034343,0.0,1.0
1996-12-23,37.88,37.88,37.12,37.12,25500,3.00677215812246,3.00677215812246,2.94644621197217,2.94644621197217,321254.803890152,0.0,1.0
1996-12-24,37.62,37.88,37.62,37.88,22600,2.98613433443947,3.00677215812246,2.98613433443947,3.00677215812246,284719.943839899,0.0,1.0
1996-12-26,38.12,38.12,37.75,37.88,67200,3.02582245690676,3.02582245690676,2.99645324628096,3.00677215812246,846600.894957578,0.0,1.0
1996-12-27,38.5,38.75,38.12,38.12,11500,3.05598542998191,3.07582949121556,3.02582245690676,3.02582245690676,144879.617440657,0.0,1.0
1996-12-30,39.0,39.62,38.75,38.75,21000,3.09567355244921,3.14488682430866,3.07582949121556,3.07582949121556,264562.779674243,0.0,1.0
1996-12-31,38.5,39.0,38.5,39.0,94400,3.05598542998191,3.09567355244921,3.05598542998191,3.09567355244921,1189272.68577374,0.0,1.0
1997-01-02,38.38,39.13,38.38,38.38,19700,3.04646028058976,3.1059924642907,3.04646028058976,3.04646028058976,248185.083789647,0.0,1.0
1997-01-03,38.75,38.88,38.5,38.5,56900,3.07582949121556,3.08614840305706,3.05598542998191,3.05598542998191,716839.150641162,0.0,1.0
1997-01-06,39.63,39.75,38.88,38.88,13700,3.145680586758,3.15520573615015,3.08614840305706,3.08614840305706,172595.718168435,0.0,1.0
1997-01-07,39.63,39.75,39.5,39.63,78800,3.145680586758,3.15520573615015,3.1353616749165,3.145680586758,992740.335158588,0.0,1.0
1997-01-08,39.75,39.75,39.63,39.75,87500,3.15520573615015,3.15520573615015,3.145680586758,3.15520573615015,1102344.91530935,0.0,1.0
1997-01-09,39.88,40.0,39.63,39.75,66200,3.16552464799165,3.1750497973838,3.145680586758,3.15520573615015,834002.667354042,0.0,1.0
1997-01-10,39.75,39.75,39.38,39.63,91500,3.15520573615015,3.15520573615015,3.12583652552435,3.145680586758,1152737.82572349,0.0,1.0
1997-01-13,39.5,39.75,39.38,39.75,102600,3.1353616749165,3.15520573615015,3.12583652552435,3.15520573615015,1292578.15212273,0.0,1.0
1997-01-14,39.25,39.5,39.25,39.38,65700,3.11551761368286,3.1353616749165,3.11551761368286,3.12583652552435,827703.553552273,0.0,1.0
1997-01-15,39.38,39.5,39.25,39.38,104600,3.12583652552435,3.1353616749165,3.11551761368286,3.12583652552435,1317774.6073298,0.0,1.0
1997-01-16,39.63,39.75,39.5,39.63,22900,3.145680586758,3.15520573615015,3.1353616749165,3.145680586758,288499.41212096,0.0,1.0
1997-01-17,39.75,39.75,39.5,39.5,17600,3.15520573615015,3.15520573615015,3.1353616749165,3.1353616749165,221728.805822223,0.0,1.0
1997-01-20,39.88,40.0,39.63,39.75,46700,3.16552464799165,3.1750497973838,3.145680586758,3.15520573615015,588337.229085102,0.0,1.0
1997-01-21,40.88,41.13,39.75,39.75,33400,3.24490089292625,3.26474495415989,3.15520573615015,3.15520573615015,420780.801958081,0.0,1.0
1997-01-22,42.13,42.13,41.0,41.0,76500,3.34412119909449,3.34412119909449,3.2544260423184,3.2544260423184,963764.411670456,0.0,1.0
1997-01-23,42.0,42.5,42.0,42.0,99500,3.33380228725299,3.37349040972029,3.33380228725299,3.33380228725299,1253523.64655177,0.0,1.0
1997-01-24,41.63,41.88,41.63,41.88,148600,3.30443307662719,3.32427713786084,3.30443307662719,3.32427713786084,1872096.62188536,0.0,1.0
1997-01-27,41.63,41.75,41.38,41.38,56700,3.30443307662719,3.31395822601934,3.28458901539354,3.28458901539354,714319.505120456,0.0,1.0
1997-01-28,40.88,41.5,40.63,41.5,34400,3.24490089292625,3.29411416478569,3.2250568316926,3.29411416478569,433379.029561616,0.0,1.0
1997-01-29,40.25,41.0,40.25,40.88,40700,3.19489385861745,3.2544260423184,3.19489385861745,3.24490089292625,512747.86346389,0.0,1.0
1997-01-30,39.88,40.25,39.75,40.0,15500,3.17743108473184,3.2069107612953,3.16707336053387,3.18699206091458,194540.804667733,0.15,1.0
1997-01-31,39.88,40.5,39.75,40.0,14000,3.17743108473184,3.22682946167602,3.16707336053387,3.18699206091458,175714.275183759,0.0,1.0
1997-02-03,39.5,39.75,39.38,39.75,87900,3.14715466015315,3.16707336053387,3.13759368397041,3.16707336053387,1103234.62776089,0.0,1.0
1997-02-04,39.13,39.38,39.13,39.38,108000,3.11767498358969,3.13759368397041,3.11767498358969,3.13759368397041,1355510.12284614,0.0,1.0
1997-02-05,39.25,39.38,39.13,39.25,43200,3.12723595977244,3.13759368397041,3.11767498358969,3.12723595977244,542204.049138455,0.0,1.0
1997-02-06,40.0,40.0,39.0,39.13,37900,3.18699206091458,3.18699206091458,3.10731725939172,3.11767498358969,475683.644961748,0.0,1.0
1997-02-07,40.88,41.0,39.75,39.88,87300,3.2571058862547,3.26666686243745,3.16707336053387,3.17743108473184,1095704.0159673,0.0,1.0
1997-02-10,40.88,41.13,40.88,40.88,17500,3.2571058862547,3.27702458663542,3.2571058862547,3.2571058862547,219642.843979699,0.0,1.0
1997-02-11,40.88,41.0,40.75,40.75,16100,3.2571058862547,3.26666686243745,3.24674816205673,3.24674816205673,202071.416461323,0.0,1.0
1997-02-12,41.0,41.13,40.75,40.88,59300,3.26666686243745,3.27702458663542,3.24674816205673,3.2571058862547,744275.465599778,0.0,1.0
1997-02-13,41.13,41.25,41.0,41.13,23100,3.27702458663542,3.28658556281816,3.26666686243745,3.27702458663542,289928.554053202,0.0,1.0
1997-02-14,41.13,41.38,40.88,41.13,44300,3.27702458663542,3.29694328701614,3.2571058862547,3.27702458663542,556010.170760037,0.0,1.0
1997-02-18,40.88,41.13,40.63,41.0,51200,3.2571058862547,3.27702458663542,3.23718718587399,3.26666686243745,642612.206386319,0.0,1.0
1997-02-19,40.38,40.88,40.13,40.63,25400,3.21726848549327,3.2571058862547,3.19734978511256,3.23718718587399,318795.899261963,0.0,1.0
1997-02-20,40.0,40.5,40.0,40.25,177500,3.18699206091458,3.22682946167602,3.18699206091458,3.2069107612953,2227805.98893695,0.0,1.0
1997-02-21,39.75,40.5,39.5,40.13,1894900,3.16707336053387,3.22682946167602,3.14715466015315,3.19734978511256,23782927.1461217,0.0,1.0
1997-02-24,39.25,39.63,38.75,39.63,297000,3.12723595977244,3.15751238435112,3.087398559011,3.15751238435112,3727652.83782688,0.0,1.0
1997-02-25,40.38,40.75,39.5,39.88,137500,3.21726848549327,3.24674816205673,3.14715466015315,3.17743108473184,1725765.20269763,0.0,1.0
1997-02-26,40.63,40.75,40.13,40.5,100700,3.23718718587399,3.24674816205673,3.19734978511256,3.22682946167602,1263887.67935747,0.0,1.0
1997-02-27,39.75,40.63,39.63,40.5,133000,3.16707336053387,3.23718718587399,3.15751238435112,3.22682946167602,1669285.61424571,0.0,1.0
1997-02-28,39.5,39.75,39.25,39.38,72100,3.14715466015315,3.16707336053387,3.12723595977244,3.13759368397041,904928.517196359,0.0,1.0
1997-03-03,40.0,40.13,39.38,39.38,103100,3.18699206091458,3.19734978511256,3.13759368397041,3.13759368397041,1294010.12653183,0.0,1.0
1997-03-04,40.0,40.38,39.88,40.38,107200,3.18699206091458,3.21726848549327,3.17743108473184,3.21726848549327,1345469.30712136,0.0,1.0
1997-03-05,39.75,40.0,39.75,40.0,86400,3.16707336053387,3.18699206091458,3.16707336053387,3.18699206091458,1084408.09827691,0.0,1.0
1997-03-06,39.88,40.0,39.75,39.88,67600,3.17743108473184,3.18699206091458,3.16707336053387,3.17743108473184,848448.928744436,0.0,1.0
1997-03-07,39.88,40.13,39.88,39.88,42000,3.17743108473184,3.19734978511256,3.17743108473184,3.17743108473184,527142.825551277,0.0,1.0
1997-03-10,40.0,40.13,40.0,40.0,67400,3.18699206091458,3.19734978511256,3.18699206091458,3.18699206091458,845938.72481324,0.0,1.0
1997-03-11,40.0,40.25,39.88,40.13,96100,3.18699206091458,3.2069107612953,3.17743108473184,3.19734978511256,1206152.98893995,0.0,1.0
1997-03-12,40.13,40.25,40.13,40.25,60800,3.19734978511256,3.2069107612953,3.19734978511256,3.2069107612953,763101.995083752,0.0,1.0
1997-03-13,39.63,40.0,39.63,40.0,55900,3.15751238435112,3.18699206091458,3.15751238435112,3.18699206091458,701601.998769438,0.0,1.0
1997-03-14,39.88,40.13,39.63,39.75,29600,3.17743108473184,3.19734978511256,3.15751238435112,3.16707336053387,371510.18181709,0.0,1.0
1997-03-17,40.0,40.0,39.25,39.5,81400,3.18699206091458,3.18699206091458,3.12723595977244,3.14715466015315,1021652.999997,0.0,1.0
1997-03-18,39.5,40.0,39.5,40.0,65900,3.14715466015315,3.18699206091458,3.14715466015315,3.18699206091458,827112.195329265,0.0,1.0
1997-03-19,39.75,39.75,39.63,39.63,134800,3.16707336053387,3.16707336053387,3.15751238435112,3.15751238435112,1691877.44962648,0.0,1.0
1997-03-20,40.25,40.5,39.63,39.75,135000,3.2069107612953,3.22682946167602,3.15751238435112,3.16707336053387,1694387.65355767,0.0,1.0
1997-03-21,40.38,40.75,40.25,40.38,37000,3.21726848549327,3.24674816205673,3.2069107612953,3.21726848549327,464387.727271363,0.0,1.0
1997-03-24,40.5,40.63,40.38,40.38,53000,3.22682946167602,3.23718718587399,3.21726848549327,3.21726848549327,665204.041767086,0.0,1.0
1997-03-25,42.0,42.13,40.5,40.5,82500,3.34634166396031,3.35669938815829,3.22682946167602,3.22682946167602,1035459.12161858,0.0,1.0
1997-03-26,42.5,43.25,42.25,42.25,128800,3.38617906472175,3.44593516586389,3.36626036434103,3.36626036434103,1616571.33169058,0.0,1.0
1997-03-27,42.63,42.75,42.13,42.63,44000,3.39653678891972,3.40609776510246,3.35669938815829,3.39653678891972,552244.864863242,0.0,1.0
1997-03-31,42.63,43.25,42.38,42.5,168500,3.39653678891972,3.44593516586389,3.376618088539,3.38617906472175,2114846.8120331,0.0,1.0
1997-04-01,43.25,43.25,42.63,42.63,168900,3.44593516586389,3.44593516586389,3.39653678891972,3.39653678891972,2119867.21989549,0.0,1.0
1997-04-02,42.75,43.25,42.75,43.13,69100,3.40609776510246,3.44593516586389,3.40609776510246,3.43637418968115,867275.45822841,0.0,1.0
1997-04-03,42.88,43.38,42.75,43.13,62900,3.41645548930043,3.45629289006187,3.40609776510246,3.43637418968115,789459.136361318,0.0,1.0
1997-04-04,42.88,43.5,42.75,43.0,72100,3.41645548930043,3.46585386624461,3.40609776510246,3.42601646548318,904928.517196359,0.0,1.0
1997-04-07,44.63,44.63,42.88,43.0,38400,3.55588639196545,3.55588639196545,3.41645548930043,3.42601646548318,481959.154789738,0.0,1.0
1997-04-08,45.0,45.75,44.63,45.5,63600,3.58536606852891,3.64512216967106,3.55588639196545,3.62520346929034,798244.850120504,0.0,1.0
1997-04-09,44.0,45.25,43.75,45.13,54900,3.50569126700604,3.60528476890962,3.48577256662533,3.59572379272688,689050.979113455,0.0,1.0
1997-04-10,44.13,44.25,43.88,44.0,82200,3.51604899120401,3.52560996738676,3.4961302908233,3.50569126700604,1031693.81572179,0.0,1.0
1997-04-11,43.88,44.0,43.0,44.0,85900,3.4961302908233,3.50569126700604,3.42601646548318,3.50569126700604,1078132.58844892,0.0,1.0
1997-04-14,43.63,43.88,43.5,43.75,48600,3.47621159044258,3.4961302908233,3.46585386624461,3.48577256662533,609979.555280763,0.0,1.0
1997-04-15,44.25,44.38,43.5,43.75,26100,3.52560996738676,3.53596769158473,3.46585386624461,3.48577256662533,327581.61302115,0.0,1.0
1997-04-16,44.5,44.88,44.38,44.63,111900,3.54552866776747,3.57580509234616,3.53596769158473,3.55588639196545,1404459.09950447,0.0,1.0
1997-04-17,43.88,44.38,43.75,44.38,86700,3.4961302908233,3.53596769158473,3.48577256662533,3.53596769158473,1088173.40417371,0.0,1.0
1997-04-18,43.63,44.13,43.5,43.75,100600,3.47621159044258,3.51604899120401,3.46585386624461,3.48577256662533,1262632.57739187,0.0,1.0
1997-04-21,43.38,43.63,43.25,43.38,44000,3.45629289006187,3.47621159044258,3.44593516586389,3.45629289006187,552244.864863242,0.0,1.0
1997-04-22,43.25,44.13,43.25,43.25,53100,3.44593516586389,3.51604899120401,3.44593516586389,3.44593516586389,666459.143732686,0.0,1.0
1997-04-23,42.5,43.63,42.5,43.63,52400,3.38617906472175,3.47621159044258,3.38617906472175,3.47621159044258,657673.429973497,0.0,1.0
1997-04-24,43.38,43.5,42.5,42.5,18100,3.45629289006187,3.46585386624461,3.38617906472175,3.38617906472175,227173.455773288,0.0,1.0
1997-04-25,42.88,43.25,42.63,43.0,79700,3.41645548930043,3.44593516586389,3.39653678891972,3.42601646548318,1000316.26658183,0.0,1.0
1997-04-28,42.75,43.13,42.63,43.13,18600,3.40609776510246,3.43637418968115,3.39653678891972,3.43637418968115,233448.96560128,0.0,1.0
1997-04-29,42.0,42.75,41.75,42.63,105400,3.35829288418874,3.41826239997783,3.33830304559238,3.40866727745157,1318169.72273083,0.15,1.0
1997-04-30,42.0,43.38,42.0,42.0,118700,3.35829288418874,3.46863679324066,3.35829288418874,3.35829288418874,1484504.23233539,0.0,1.0
1997-05-01,43.0,43.13,42.25,42.25,60000,3.43825223857419,3.4486469546443,3.3782827227851,3.3782827227851,750381.246336337,0.0,1.0
1997-05-02,43.38,43.63,43.0,43.25,78400,3.46863679324066,3.48862663183702,3.43825223857419,3.45824207717055,980498.16187948,0.0,1.0
1997-05-05,44.88,45.13,43.63,43.88,110300,3.58857582481883,3.60856566341519,3.48862663183702,3.50861647043338,1379450.8578483,0.0,1.0
1997-05-06,46.38,46.38,45.0,45.0,171200,3.708514856397,3.708514856397,3.59817094734508,3.59817094734508,2141087.82287968,0.0,1.0
1997-05-07,45.5,46.38,45.0,46.25,238800,3.6381506245378,3.708514856397,3.59817094734508,3.69812014032689,2986517.36041862,0.0,1.0
1997-05-08,45.25,45.5,44.88,45.38,273600,3.61816078594144,3.6381506245378,3.58857582481883,3.62855550201155,3421738.4832937,0.0,1.0
1997-05-09,46.13,46.38,45.38,45.5,283100,3.68852501780064,3.708514856397,3.62855550201155,3.6381506245378,3540548.84729695,0.0,1.0
1997-05-12,47.38,47.75,46.13,46.25,150500,3.78847421078244,3.81805917190506,3.68852501780064,3.69812014032689,1882206.29289365,0.0,1.0
1997-05-13,48.0,48.13,47.38,47.5,82100,3.83804901050142,3.84844372657153,3.78847421078244,3.7980693333087,1026771.67207022,0.0,1.0
1997-05-14,48.5,48.75,48.13,48.38,234300,3.87802868769414,3.8980185262905,3.84844372657153,3.86843356516789,2930238.7669434,0.0,1.0
1997-05-15,48.0,48.38,48.0,48.25,91500,3.83804901050142,3.86843356516789,3.83804901050142,3.85803884909778,1144331.40066291,0.0,1.0
1997-05-16,48.25,48.25,47.75,48.0,64900,3.85803884909778,3.85803884909778,3.81805917190506,3.83804901050142,811662.381453805,0.0,1.0
1997-05-19,47.25,48.25,47.13,48.13,28400,3.77807949471234,3.85803884909778,3.76848437218608,3.84844372657153,355180.456599199,0.0,1.0
1997-05-20,46.88,47.5,46.75,47.25,98800,3.74849453358972,3.7980693333087,3.73809981751961,3.77807949471234,1235627.78563384,0.0,1.0
1997-05-21,48.25,48.25,46.88,46.88,126900,3.85803884909778,3.85803884909778,3.74849453358972,3.74849453358972,1587056.33600135,0.0,1.0
1997-05-22,48.13,48.63,47.38,48.13,43900,3.84844372657153,3.88842340376425,3.78847421078244,3.84844372657153,549028.945236086,0.0,1.0
1997-05-23,49.63,49.88,48.13,48.38,108200,3.9683827581497,3.98837259674606,3.84844372657153,3.86843356516789,1353187.51422653,0.0,1.0
1997-05-27,48.75,49.75,48.75,49.5,119500,3.8980185262905,3.97797788067595,3.8980185262905,3.95798804207959,1494509.31561987,0.0,1.0
1997-05-28,49.0,49.25,48.88,48.88,160900,3.91800836488687,3.93799820348323,3.90841324236061,3.90841324236061,2012272.37559194,0.0,1.0
1997-05-29,48.75,49.0,48.75,49.0,47900,3.8980185262905,3.91800836488687,3.8980185262905,3.91800836488687,599054.36165851,0.0,1.0
1997-05-30,48.75,48.75,48.63,48.63,102700,3.8980185262905,3.8980185262905,3.88842340376425,3.88842340376425,1284402.5666457,0.0,1.0
1997-06-02,50.0,50.13,48.75,50.0,96800,3.99796771927231,4.00836243534242,3.8980185262905,3.99796771927231,1210615.07742262,0.0,1.0
1997-06-03,50.63,51.0,49.25,50.25,57400,4.04834211253514,4.07792707365776,3.93799820348323,4.01795755786867,717864.725661763,0.0,1.0
1997-06-04,49.75,50.75,49.63,50.75,37700,3.97797788067595,4.0579372350614,3.9683827581497,4.0579372350614,471489.549781332,0.0,1.0
1997-06-05,50.0,50.38,49.75,49.75,35000,3.99796771927231,4.02835227393878,3.97797788067595,3.97797788067595,437722.393696197,0.0,1.0
1997-06-06,50.13,50.38,50.0,50.0,38600,4.00836243534242,4.02835227393878,3.99796771927231,3.99796771927231,482745.268476377,0.0,1.0
1997-06-09,50.75,50.75,50.0,50.0,15500,4.0579372350614,4.0579372350614,3.99796771927231,3.99796771927231,193848.488636887,0.0,1.0
1997-06-10,50.38,50.88,50.38,50.88,61700,4.02835227393878,4.06833195113151,4.02835227393878,4.06833195113151,771642.048315867,0.0,1.0
1997-06-11,50.75,50.75,50.13,50.5,67200,4.0579372350614,4.0579372350614,4.00836243534242,4.03794739646504,840426.995896697,0.0,1.0
1997-06-12,51.25,51.25,50.63,50.63,113600,4.09791691225412,4.09791691225412,4.04834211253514,4.04834211253514,1420721.8263968,0.0,1.0
1997-06-13,52.75,53.5,51.38,51.5,76900,4.21785594383229,4.27782545962137,4.10831162832423,4.11790675085048,961738.630721072,0.0,1.0
1997-06-16,52.5,52.88,52.5,52.63,39700,4.19786610523593,4.2282506599024,4.19786610523593,4.20826082130604,496502.257992543,0.0,1.0
1997-06-17,52.0,52.63,52.0,52.5,55400,4.1578864280432,4.20826082130604,4.1578864280432,4.19786610523593,692852.017450552,0.0,1.0
1997-06-18,51.75,52.0,51.5,52.0,56000,4.13789658944684,4.1578864280432,4.11790675085048,4.1578864280432,700355.829913915,0.0,1.0
1997-06-19,52.0,52.0,51.38,51.75,75700,4.1578864280432,4.1578864280432,4.10831162832423,4.13789658944684,946731.005794346,0.0,1.0
1997-06-20,52.0,52.13,51.38,51.5,64100,4.1578864280432,4.16828114411331,4.10831162832423,4.11790675085048,801657.298169321,0.0,1.0
1997-06-23,52.13,52.5,52.0,52.13,60300,4.16828114411331,4.19786610523593,4.1578864280432,4.16828114411331,754133.152568019,0.0,1.0
1997-06-24,52.13,52.5,51.88,52.0,32200,4.16828114411331,4.19786610523593,4.14829130551695,4.1578864280432,402704.602200501,0.0,1.0
1997-06-25,50.5,52.25,50.5,52.13,141300,4.03794739646504,4.17787626663957,4.03794739646504,4.16828114411331,1767147.83512207,0.0,1.0
1997-06-26,50.38,50.88,50.13,50.75,176700,4.02835227393878,4.06833195113151,4.00836243534242,4.0579372350614,2209872.77046051,0.0,1.0
1997-06-27,50.5,50.75,50.25,50.5,42300,4.03794739646504,4.0579372350614,4.01795755786867,4.03794739646504,529018.778667117,0.0,1.0
1997-06-30,53.25,54.75,50.5,50.63,178700,4.25783562102501,4.37777465260318,4.03794739646504,4.04834211253514,2234885.47867172,0.0,1.0
1997-07-01,54.0,54.25,53.25,54.13,124600,4.3178051368141,4.33779497541046,4.25783562102501,4.32819985288421,1558291.72155846,0.0,1.0
1997-07-02,53.5,54.0,53.38,53.88,54500,4.27782545962137,4.3178051368141,4.26823033709512,4.30821001428784,681596.298755507,0.0,1.0
1997-07-03,54.0,54.13,53.38,53.63,29600,4.3178051368141,4.32819985288421,4.26823033709512,4.28822017569148,370188.081525926,0.0,1.0
1997-07-07,53.0,54.0,53.0,53.0,56200,4.23784578242865,4.3178051368141,4.23784578242865,4.23784578242865,702857.100735036,0.0,1.0
1997-07-08,54.0,54.13,53.25,54.0,66100,4.3178051368141,4.32819985288421,4.25783562102501,4.3178051368141,826670.006380531,0.0,1.0
1997-07-09,54.0,54.38,54.0,54.0,120500,4.3178051368141,4.34818969148057,4.3178051368141,4.3178051368141,1507015.66972548,0.0,1.0
1997-07-10,53.75,53.75,53.63,53.75,46600,4.29781529821774,4.29781529821774,4.28822017569148,4.29781529821774,582796.101321221,0.0,1.0
1997-07-11,55.5,55.5,53.75,53.75,121900,4.43774416839227,4.43774416839227,4.29781529821774,4.29781529821774,1524524.56547332,0.0,1.0
1997-07-14,55.63,55.88,55.5,55.5,93000,4.44813888446237,4.46812872305874,4.43774416839227,4.43774416839227,1163090.93182132,0.0,1.0
1997-07-15,56.88,57.0,56.0,56.88,72300,4.54808807744418,4.55768319997044,4.47772384558499,4.54808807744418,904209.401835287,0.0,1.0
1997-07-16,56.88,57.0,56.5,56.88,393000,4.54808807744418,4.55768319997044,4.51770352277771,4.54808807744418,4914997.16350301,0.0,1.0
1997-07-17,57.0,57.13,56.88,56.88,68400,4.55768319997044,4.56807791604054,4.54808807744418,4.54808807744418,855434.620823423,0.0,1.0
1997-07-18,57.0,57.38,56.88,57.25,48300,4.55768319997044,4.58806775463691,4.54808807744418,4.5776730385668,604056.903300751,0.0,1.0
1997-07-21,56.75,57.0,56.63,56.88,55700,4.53769336137407,4.55768319997044,4.52809823884782,4.54808807744418,696603.923682233,0.0,1.0
1997-07-22,57.88,57.88,56.38,56.63,76400,4.62804743182963,4.62804743182963,4.50810840025146,4.52809823884782,955485.453668269,0.0,1.0
1997-07-23,58.0,58.0,57.88,58.0,140600,4.63764255435588,4.63764255435588,4.62804743182963,4.63764255435588,1758393.38724815,0.0,1.0
1997-07-24,55.75,57.0,53.0,57.0,246900,4.45773400698863,4.55768319997044,4.23784578242865,4.55768319997044,3087818.82867402,0.0,1.0
1997-07-25,55.38,58.0,54.5,58.0,55300,4.42814904586601,4.63764255435588,4.35778481400682,4.63764255435588,691601.382039991,0.0,1.0
1997-07-28,55.38,55.5,55.13,55.25,42000,4.42814904586601,4.43774416839227,4.40815920726965,4.4177543297959,525266.872435436,0.0,1.0
1997-07-29,55.63,55.63,55.63,55.63,48700,4.44813888446237,4.44813888446237,4.44813888446237,4.44813888446237,609059.444942994,0.0,1.0
1997-07-30,55.25,55.63,54.88,55.63,68900,4.42974823295372,4.46021527962381,4.40008295066969,4.46021527962381,859354.708170786,0.15,1.0
1997-07-31,55.75,55.88,54.88,55.75,71600,4.46983645225647,4.48025938927519,4.40008295066969,4.46983645225647,893030.436938001,0.0,1.0
1997-08-01,56.06,56.13,55.06,56.0,43800,4.49469114822417,4.50030349892656,4.41451470961868,4.48988056190785,546295.155557046,0.0,1.0
1997-08-04,56.0,56.75,55.88,56.13,39200,4.48988056190785,4.55001289086197,4.48025938927519,4.50030349892656,488921.691731419,0.0,1.0
1997-08-05,56.0,56.13,55.75,56.0,58600,4.48988056190785,4.50030349892656,4.46983645225647,4.48988056190785,730888.039169927,0.0,1.0
1997-08-06,56.0,56.0,55.88,56.0,36600,4.48988056190785,4.48988056190785,4.48025938927519,4.48988056190785,456493.212177804,0.0,1.0
1997-08-07,55.88,56.13,55.75,56.0,32300,4.48025938927519,4.50030349892656,4.46983645225647,4.48988056190785,402861.49599298,0.0,1.0
1997-08-08,54.88,55.75,54.75,55.63,15000,4.40008295066969,4.46983645225647,4.38966001365097,4.46021527962381,187087.382040084,0.0,1.0
1997-08-11,54.88,55.0,54.5,54.88,13200,4.40008295066969,4.40970412330235,4.3696159039996,4.40008295066969,164636.896195274,0.0,1.0
1997-08-12,53.88,55.25,53.75,54.88,88000,4.31990651206419,4.42974823295372,4.30948357504548,4.40008295066969,1097579.30796849,0.0,1.0
1997-08-13,53.5,54.25,53.13,54.13,22200,4.2894394653941,4.34957179434822,4.25977418311007,4.33995062171557,276889.325419324,0.0,1.0
1997-08-14,53.38,54.13,53.38,53.63,23100,4.27981829276144,4.33995062171557,4.27981829276144,4.29986240241282,288114.56834173,0.0,1.0
1997-08-15,51.63,53.5,51.5,53.25,33300,4.13950952520182,4.2894394653941,4.12908658818311,4.26939535574273,415333.988128987,0.0,1.0
1997-08-18,50.5,52.0,50.38,51.63,39300,4.04891014957761,4.16917480748586,4.03928897694495,4.13950952520182,490168.94094502,0.0,1.0
1997-08-19,52.13,52.13,50.75,51.13,49900,4.17959774450457,4.17959774450457,4.06895425922898,4.09942130589907,622377.35758668,0.0,1.0
1997-08-20,53.38,53.75,52.13,52.38,75100,4.27981829276144,4.30948357504548,4.17959774450457,4.19964185415594,936684.159414021,0.0,1.0
1997-08-21,52.25,53.38,52.0,52.88,49500,4.18921891713723,4.27981829276144,4.16917480748586,4.23973007345869,617388.360732277,0.0,1.0
1997-08-22,52.5,52.5,51.88,52.0,51200,4.2092630267886,4.2092630267886,4.1595536348532,4.16917480748586,638591.597363487,0.0,1.0
1997-08-25,52.63,52.75,52.38,52.38,34800,4.21968596380732,4.22930713643998,4.19964185415594,4.19964185415594,434042.726332995,0.0,1.0
1997-08-26,52.13,52.38,52.13,52.38,44600,4.17959774450457,4.19964185415594,4.17959774450457,4.19964185415594,556273.14926585,0.0,1.0
1997-08-27,52.0,52.13,51.75,52.0,86500,4.16917480748586,4.17959774450457,4.14913069783448,4.16917480748586,1078870.56976448,0.0,1.0
1997-08-28,52.0,52.25,51.88,52.13,38800,4.16917480748586,4.18921891713723,4.1595536348532,4.17959774450457,483932.694877017,0.0,1.0
1997-08-29,52.13,52.25,52.0,52.0,47100,4.17959774450457,4.18921891713723,4.16917480748586,4.16917480748586,587454.379605864,0.0,1.0
1997-09-02,53.13,53.63,52.13,52.25,53300,4.25977418311007,4.29986240241282,4.17959774450457,4.18921891713723,664783.830849098,0.0,1.0
1997-09-03,54.0,54.0,53.25,53.38,81800,4.32952768469685,4.32952768469685,4.26939535574273,4.27981829276144,1020249.85672526,0.0,1.0
1997-09-04,54.5,55.25,54.13,54.38,35200,4.3696159039996,4.42974823295372,4.33995062171557,4.35999473136694,439031.723187397,0.0,1.0
1997-09-05,55.13,55.13,54.0,54.5,52900,4.42012706032106,4.42012706032106,4.32952768469685,4.3696159039996,659794.833994697,0.0,1.0
1997-09-08,54.63,55.5,54.63,55.0,30900,4.38003884101831,4.4497923426051,4.38003884101831,4.40970412330235,385400.007002573,0.0,1.0
1997-09-09,55.5,55.63,55.13,55.25,57500,4.4497923426051,4.46021527962381,4.42012706032106,4.42974823295372,717168.297820321,0.0,1.0
1997-09-10,55.5,56.0,55.38,55.5,59000,4.4497923426051,4.48988056190785,4.44017116997244,4.4497923426051,735877.03602433,0.0,1.0
1997-09-11,55.88,56.13,55.25,55.63,34400,4.48025938927519,4.50030349892656,4.42974823295372,4.46021527962381,429053.729478592,0.0,1.0
1997-09-12,56.13,56.25,56.0,56.13,64700,4.50030349892656,4.50992467155922,4.48988056190785,4.50030349892656,806970.241199562,0.0,1.0
1997-09-15,56.0,56.25,56.0,56.0,56100,4.48988056190785,4.50992467155922,4.48988056190785,4.48988056190785,699706.808829913,0.0,1.0
1997-09-16,56.75,56.75,56.13,56.13,44600,4.55001289086197,4.55001289086197,4.50030349892656,4.50030349892656,556273.149265849,0.0,1.0
1997-09-17,57.38,57.5,57.0,57.5,33000,4.60052404718343,4.61014521981609,4.57005700051334,4.61014521981609,411592.240488185,0.0,1.0
1997-09-18,56.88,57.63,56.75,57.63,36000,4.56043582788068,4.62056815683481,4.55001289086197,4.62056815683481,449009.716896202,0.0,1.0
1997-09-19,56.75,57.13,56.63,57.0,31000,4.55001289086197,4.58047993753206,4.54039171822931,4.57005700051334,386647.256216173,0.0,1.0
1997-09-22,56.75,57.0,56.63,56.88,28800,4.55001289086197,4.57005700051334,4.54039171822931,4.56043582788068,359207.773516961,0.0,1.0
1997-09-23,56.13,56.75,56.0,56.63,42800,4.50030349892656,4.55001289086197,4.48988056190785,4.54039171822931,533822.66342104,0.0,1.0
1997-09-24,56.0,56.25,55.88,56.13,49000,4.48988056190785,4.50992467155922,4.48025938927519,4.50030349892656,611152.114664274,0.0,1.0
1997-09-25,55.88,56.0,55.75,56.0,29000,4.48025938927519,4.48988056190785,4.46983645225647,4.48988056190785,361702.271944162,0.0,1.0
1997-09-26,55.25,56.13,55.25,56.0,40500,4.42974823295372,4.50030349892656,4.42974823295372,4.48988056190785,505135.931508227,0.0,1.0
1997-09-29,55.88,55.88,55.25,55.38,29700,4.48025938927519,4.48025938927519,4.42974823295372,4.44017116997244,370433.016439366,0.0,1.0
1997-09-30,56.88,56.88,55.88,56.13,69200,4.56043582788068,4.56043582788068,4.48025938927519,4.50030349892656,863096.455811588,0.0,1.0
1997-10-01,58.5,59.0,57.0,58.88,53000,4.69032165842159,4.73040987772434,4.57005700051334,4.72078870509168,661042.083208297,0.0,1.0
1997-10-02,59.0,59.5,58.63,58.63,33500,4.73040987772434,4.77049809702708,4.7007445954403,4.7007445954403,417828.486556187,0.0,1.0
1997-10-03,58.63,59.38,58.63,59.25,56300,4.7007445954403,4.76087692439443,4.7007445954403,4.75045398737571,702201.307257116,0.0,1.0
1997-10-06,58.88,59.25,58.38,58.5,70700,4.72078870509168,4.75045398737571,4.68070048578893,4.69032165842159,881805.194015595,0.0,1.0
1997-10-07,60.63,60.88,59.13,59.25,62200,4.8610974726513,4.88114158230267,4.74083281474305,4.75045398737571,775789.010859548,0.0,1.0
1997-10-08,60.25,60.75,60.13,60.38,46100,4.83063042598121,4.87071864528396,4.82100925334855,4.84105336299992,574981.887469858,0.0,1.0
1997-10-09,60.88,60.88,59.63,60.0,53800,4.88114158230267,4.88114158230267,4.7809210340458,4.81058631632983,671020.076917102,0.0,1.0
1997-10-10,60.0,60.75,59.88,60.63,49900,4.81058631632983,4.87071864528396,4.80096514369717,4.8610974726513,622377.35758668,0.0,1.0
1997-10-13,60.63,60.75,60.0,60.0,54700,4.8610974726513,4.87071864528396,4.81058631632983,4.81058631632983,682245.319839506,0.0,1.0
1997-10-14,60.13,61.0,60.13,60.63,57700,4.82100925334855,4.89076275493533,4.82100925334855,4.8610974726513,719662.796247523,0.0,1.0
1997-10-15,59.75,60.13,59.63,60.0,33300,4.79054220667846,4.82100925334855,4.7809210340458,4.81058631632983,415333.988128986,0.0,1.0
1997-10-16,60.25,60.25,59.75,59.75,45300,4.83063042598121,4.83063042598121,4.79054220667846,4.79054220667846,565003.893761054,0.0,1.0
1997-10-17,58.0,60.0,58.0,60.0,45800,4.65023343911884,4.81058631632983,4.65023343911884,4.81058631632983,571240.139829056,0.0,1.0
1997-10-20,58.25,58.25,57.75,57.75,27700,4.67027754877021,4.67027754877021,4.63018932946746,4.63018932946746,345488.032167355,0.0,1.0
1997-10-21,59.88,60.0,59.13,59.25,62900,4.80096514369717,4.81058631632983,4.74083281474305,4.75045398737571,784519.755354753,0.0,1.0
1997-10-22,59.13,61.5,59.13,61.0,51500,4.74083281474305,4.93085097423808,4.74083281474305,4.89076275493533,642333.345004289,0.0,1.0
1997-10-23,56.5,59.13,55.75,59.0,74100,4.52996878121059,4.74083281474305,4.46983645225647,4.73040987772434,924211.667278016,0.0,1.0
1997-10-24,56.63,56.75,56.5,56.63,56800,4.54039171822931,4.55001289086197,4.52996878121059,4.54039171822931,708437.553325118,0.0,1.0
1997-10-27,53.75,56.5,53.63,56.38,25800,4.30948357504548,4.52996878121059,4.29986240241282,4.52034760857793,321790.297108944,0.0,1.0
1997-10-28,53.88,54.0,51.25,51.25,67800,4.31990651206419,4.32952768469685,4.10904247853173,4.10904247853173,845634.96682118,0.0,1.0
1997-10-29,54.75,55.38,54.38,54.38,59100,4.38966001365097,4.44017116997244,4.35999473136694,4.35999473136694,737124.285237932,0.0,1.0
1997-10-30,53.63,54.63,53.38,54.0,37400,4.31188886820364,4.39228955565849,4.29178869633993,4.34163712256194,465170.151946799,0.15,1.0
1997-10-31,54.5,54.63,53.75,54.13,57900,4.38183746628936,4.39228955565849,4.32153695069822,4.35208921193107,720143.096195713,0.0,1.0
1997-11-03,55.0,55.25,54.75,55.25,78600,4.42203781001679,4.4421379818805,4.40193763815307,4.4421379818805,977603.581364128,0.0,1.0
1997-11-04,56.0,56.88,55.25,56.5,82500,4.50243849747164,4.57319110243191,4.4421379818805,4.54263884119906,1026110.62929441,0.0,1.0
1997-11-05,56.88,57.0,54.75,56.0,71300,4.57319110243191,4.58283918492649,4.40193763815307,4.50243849747164,886808.33780232,0.0,1.0
1997-11-06,55.13,56.81,53.63,56.81,76600,4.43248989938592,4.56756305431007,4.31188886820364,4.56756305431007,952728.172169112,0.0,1.0
1997-11-07,53.38,53.56,53.0,53.5,67500,4.29178869633993,4.3062608200818,4.26123643510708,4.30143677883451,839545.06033179,0.0,1.0
1997-11-10,52.44,53.63,52.31,53.63,55500,4.21621205013237,4.31188886820364,4.20575996076324,4.31188886820364,690292.605161694,0.0,1.0
1997-11-11,51.88,52.44,49.75,52.44,280000,4.17118766515765,4.21621205013237,3.99993420087882,4.21621205013237,3482557.28730224,0.0,1.0
1997-11-12,50.75,53.0,50.75,51.88,94300,4.08033488833367,4.26123643510708,4.08033488833367,4.17118766515765,1172875.543545,0.0,1.0
1997-11-13,51.0,51.81,51.0,51.0,42200,4.10043506019738,4.16555961703581,4.10043506019738,4.10043506019738,524871.134014838,0.0,1.0
1997-11-14,50.0,50.5,48.5,50.5,358000,4.02003437274253,4.06023471646996,3.89943334156026,4.06023471646996,4452698.24590787,0.0,1.0
1997-11-17,48.75,49.88,48.25,49.88,107600,3.91953351342397,4.01038629024795,3.87933316969654,4.01038629024795,1338297.01469186,0.0,1.0
1997-11-18,48.69,49.0,48.56,48.88,166700,3.91470947217668,3.93963368528768,3.90425738280755,3.9299856027931,2073365.35640458,0.0,1.0
1997-11-19,48.56,48.75,48.5,48.75,24400,3.90425738280755,3.91953351342397,3.89943334156026,3.91953351342397,303479.992179195,0.0,1.0
1997-11-20,47.75,48.63,47.75,48.63,769500,3.83913282596912,3.90988543092939,3.83913282596912,3.90988543092939,9570813.6877824,0.0,1.0
1997-11-21,47.75,48.0,47.56,47.81,64100,3.83913282596912,3.85923299783283,3.8238566953527,3.84395686721641,797256.864700263,0.0,1.0
1997-11-24,46.63,48.0,46.63,46.63,83400,3.74908405601969,3.85923299783283,3.74908405601969,3.74908405601969,1037304.56343217,0.0,1.0
1997-11-25,46.13,46.75,46.0,46.75,129600,3.70888371229226,3.75873213851427,3.69843162292313,3.75873213851427,1611926.51583704,0.0,1.0
1997-11-26,46.13,46.38,46.0,46.38,178100,3.70888371229226,3.72898388415597,3.69843162292313,3.72898388415597,2215155.18881618,0.0,1.0
1997-11-28,47.13,47.5,46.0,46.0,19600,3.78928439974711,3.81903265410541,3.69843162292313,3.69843162292313,243779.010111157,0.0,1.0
1997-12-01,48.13,48.44,47.13,47.13,50300,3.86968508720196,3.89460930031297,3.78928439974711,3.78928439974711,625616.541254653,0.0,1.0
1997-12-02,49.0,49.0,48.13,48.13,52600,3.93963368528768,3.93963368528768,3.86968508720196,3.86968508720196,654223.261828921,0.0,1.0
1997-12-03,49.69,50.38,48.75,49.0,70200,3.99511015963153,4.05058663397538,3.91953351342397,3.93963368528768,873126.862745062,0.0,1.0
1997-12-04,48.5,50.13,48.5,49.88,439500,3.89943334156026,4.03048646211166,3.89943334156026,4.01038629024795,5466371.17060476,0.0,1.0
1997-12-05,48.06,48.94,47.88,48.56,120900,3.86405703908012,3.93480964404039,3.84958491533825,3.90425738280755,1503718.48583872,0.0,1.0
1997-12-08,48.5,48.63,48.25,48.25,89400,3.89943334156026,3.90988543092939,3.87933316969654,3.87933316969654,1111930.79101721,0.0,1.0
1997-12-09,48.69,48.75,48.44,48.44,76000,3.91470947217668,3.91953351342397,3.89460930031297,3.89460930031297,945265.549410608,0.0,1.0
1997-12-10,47.75,48.88,47.44,48.88,116300,3.83913282596912,3.9299856027931,3.81420861285811,3.9299856027931,1446505.04469018,0.0,1.0
1997-12-11,46.75,47.69,46.5,47.63,123500,3.75873213851427,3.83430878472183,3.73863196665055,3.82948474347454,1536056.51779224,0.0,1.0
1997-12-12,47.38,47.5,47.0,47.0,66000,3.80938457161082,3.81903265410541,3.77883231037798,3.77883231037798,820888.503435529,0.0,1.0
1997-12-15,48.5,48.75,47.28,47.38,58900,3.89943334156026,3.91953351342397,3.80134450286534,3.80938457161082,732580.800793221,0.0,1.0
1997-12-16,49.5,49.5,48.25,48.25,47400,3.97983402901511,3.97983402901511,3.87933316969654,3.87933316969654,589547.197921879,0.0,1.0
1997-12-17,49.88,49.88,49.38,49.63,96200,4.01038629024795,4.01038629024795,3.97018594652053,3.99028611838424,1196507.18228027,0.0,1.0
1997-12-18,49.69,50.0,49.56,49.88,53300,3.99511015963153,4.02003437274253,3.9846580702624,4.01038629024795,662929.655047176,0.0,1.0
1997-12-19,50.75,50.75,47.63,49.44,255800,4.08033488833367,4.08033488833367,3.82948474347454,3.97500998776782,3181564.83604255,0.0,1.0
1997-12-22,49.81,50.75,49.5,50.75,79900,4.00475824212611,4.08033488833367,3.97983402901511,4.08033488833367,993772.59734089,0.0,1.0
1997-12-23,49.81,49.81,49.31,49.63,65100,4.00475824212611,4.00475824212611,3.96455789839869,3.99028611838424,809694.569297771,0.0,1.0
1997-12-24,49.94,50.19,49.56,50.0,101600,4.01521033149524,4.03531050335895,3.9846580702624,4.02003437274253,1263670.78710681,0.0,1.0
1997-12-26,50.38,50.38,49.88,50.0,45200,4.05058663397538,4.05058663397538,4.01038629024795,4.02003437274253,562184.247807361,0.0,1.0
1997-12-29,51.69,51.75,50.38,50.38,89100,4.15591153454123,4.16073557578852,4.05058663397538,4.05058663397538,1108199.47963796,0.0,1.0
1997-12-30,51.63,51.88,51.56,51.69,58300,4.15108749329394,4.17118766515765,4.1454594451721,4.15591153454123,725118.178034716,0.0,1.0
1997-12-31,52.0,52.13,51.56,51.63,31600,4.18083574765223,4.19128783702136,4.1454594451721,4.15108749329394,393031.465281253,0.0,1.0
1998-01-02,51.69,52.06,51.56,52.06,20500,4.15591153454123,4.18565978889952,4.1454594451721,4.18565978889952,254972.944248914,0.0,1.0
1998-01-05,51.63,51.63,51.25,51.5,74400,4.15108749329394,4.15108749329394,4.1205352320611,4.14063540392481,925365.222054595,0.0,1.0
1998-01-06,51.81,52.13,51.5,51.5,39500,4.16555961703581,4.19128783702136,4.14063540392481,4.14063540392481,491289.331601566,0.0,1.0
1998-01-07,52.0,52.0,51.56,51.69,18600,4.18083574765223,4.18083574765223,4.1454594451721,4.15591153454123,231341.305513649,0.0,1.0
1998-01-08,51.31,52.25,51.22,52.25,35600,4.12535927330839,4.20093591951595,4.11812321143745,4.20093591951595,442782.283671285,0.0,1.0
1998-01-09,49.63,51.25,49.63,51.25,43700,3.99028611838424,4.1205352320611,3.99028611838424,4.1205352320611,543527.690911099,0.0,1.0
1998-01-12,49.63,49.94,48.94,49.38,33600,3.99028611838424,4.01521033149524,3.93480964404039,3.97018594652053,417906.874476269,0.0,1.0
1998-01-13,50.88,51.0,49.75,49.75,30500,4.0907869777028,4.10043506019738,3.99993420087882,3.99993420087882,379349.990223994,0.0,1.0
1998-01-14,51.69,51.75,50.25,50.63,20700,4.15591153454123,4.16073557578852,4.04013454460624,4.07068680583909,257460.485168416,0.0,1.0
1998-01-15,52.69,52.75,51.56,51.56,44700,4.23631222199608,4.24113626324337,4.1454594451721,4.1454594451721,555965.395508608,0.0,1.0
1998-01-16,52.44,53.25,52.31,52.75,89300,4.21621205013237,4.2813366069708,4.20575996076324,4.24113626324337,1110687.02055746,0.0,1.0
1998-01-20,53.19,53.88,52.38,52.63,105500,4.27651256572351,4.33198904006735,4.21138800888508,4.23148818074879,1312177.83503709,0.0,1.0
1998-01-21,53.81,53.94,53.19,53.19,24100,4.32636099194551,4.33681308131464,4.27651256572351,4.27651256572351,299748.680799943,0.0,1.0
1998-01-22,52.44,53.56,52.13,53.56,23200,4.21621205013237,4.3062608200818,4.19128783702136,4.3062608200818,288554.746662186,0.0,1.0
1998-01-23,53.31,53.31,51.69,52.69,62100,4.28616064821809,4.28616064821809,4.15591153454123,4.23631222199608,772381.455505247,0.0,1.0
1998-01-26,52.88,53.5,52.63,53.25,23300,4.2515883526125,4.30143677883451,4.23148818074879,4.2813366069708,289798.517121937,0.0,1.0
1998-01-27,53.88,54.13,52.75,52.94,80400,4.33198904006735,4.35208921193107,4.24113626324337,4.25641239385979,999991.449639644,0.0,1.0
1998-01-28,54.25,54.38,53.94,54.25,38200,4.36173729442565,4.37218938379478,4.33681308131464,4.36173729442565,475120.315624805,0.0,1.0
1998-01-29,53.13,54.0,52.88,54.0,71200,4.28374862759444,4.3538947090175,4.26359170764529,4.3538947090175,883071.42385343,0.15,1.0
1998-01-30,53.56,54.38,53.13,53.13,79000,4.31841852990699,4.38453322734022,4.28374862759444,4.28374862759444,979812.394444115,0.0,1.0
1998-02-02,54.63,54.63,53.69,53.69,51600,4.40469014728937,4.40469014728937,4.32890012828055,4.32890012828055,639978.728522992,0.0,1.0
1998-02-03,54.44,54.56,54.25,54.5,188400,4.38937088812802,4.39904620970361,4.37405162896666,4.39420854891581,2336666.52042115,0.0,1.0
1998-02-04,54.0,54.5,53.88,54.5,85600,4.3538947090175,4.39420854891581,4.34421938744191,4.39420854891581,1061670.13879008,0.0,1.0
1998-02-05,53.25,54.19,53.25,53.88,207600,4.29342394917004,4.36921396817886,4.29342394917004,4.34421938744191,2574798.14033668,0.0,1.0
1998-02-06,52.81,53.63,52.75,53.38,56800,4.25794777005952,4.32406246749275,4.25311010927173,4.3039055475436,704472.708916782,0.0,1.0
1998-02-09,53.5,53.5,52.81,52.81,84700,4.31358086911919,4.31358086911919,4.25794777005952,4.25794777005952,1050507.71910654,0.0,1.0
1998-02-10,53.56,53.75,53.38,53.38,47800,4.31841852990699,4.33373778906835,4.3039055475436,4.3039055475436,592848.512081376,0.0,1.0
1998-02-11,54.69,55.0,53.5,53.5,69100,4.40952780807717,4.43452238881412,4.31358086911919,4.31358086911919,857025.777925169,0.0,1.0
1998-02-12,54.88,55.0,54.25,54.69,38300,4.42484706723853,4.43452238881412,4.37405162896666,4.40952780807717,475022.970977336,0.0,1.0
1998-02-13,55.0,55.13,54.5,54.63,19100,4.43452238881412,4.44500398718768,4.39420854891581,4.40469014728937,236891.351061805,0.0,1.0
1998-02-17,55.38,55.81,55.0,55.25,41900,4.46516090713684,4.49983080944939,4.43452238881412,4.45467930876328,519672.649711498,0.0,1.0
1998-02-18,55.63,56.06,55.44,55.5,37700,4.48531782708599,4.51998772939854,4.46999856792464,4.47483622871243,467581.357854977,0.0,1.0
1998-02-19,56.63,57.0,55.69,55.75,60000,4.56594550688261,4.59577774840736,4.49015548787379,4.49499314866159,744161.312236037,0.0,1.0
1998-02-20,57.13,57.25,56.0,56.88,91000,4.60625934678092,4.61593466835652,4.51515006861074,4.58610242683177,1128644.65689132,0.0,1.0
1998-02-23,57.88,58.31,57.38,57.38,39800,4.66673010662839,4.70140000894094,4.62641626673008,4.62641626673008,493627.003783237,0.0,1.0
1998-02-24,58.75,58.75,57.63,57.88,54100,4.73687618805145,4.73687618805145,4.64657318667923,4.66673010662839,670985.449866159,0.0,1.0
1998-02-25,58.63,59.75,58.56,59.13,94600,4.72720086647586,4.81750386784807,4.72155692889009,4.76751470637417,1173294.33562548,0.0,1.0
1998-02-26,59.38,60.13,58.75,58.75,58700,4.78767162632332,4.84814238617079,4.73687618805145,4.73687618805145,728037.817137589,0.0,1.0
1998-02-27,58.63,59.63,58.63,59.5,50000,4.72720086647586,4.80782854627248,4.72720086647586,4.79734694789891,620134.426863363,0.0,1.0
1998-03-02,60.06,60.25,58.69,58.69,30900,4.84249844858502,4.85781770774638,4.73203852726365,4.73203852726365,383243.075801559,0.0,1.0
1998-03-03,60.13,60.25,59.56,59.56,233500,4.84814238617079,4.85781770774638,4.80218460868671,4.80218460868671,2896027.77345191,0.0,1.0
1998-03-04,60.88,61.25,59.88,60.13,93600,4.90861314601825,4.938445387543,4.82798546622163,4.84814238617079,1160891.64708822,0.0,1.0
1998-03-05,59.44,60.75,59.44,60.63,57000,4.79250928711112,4.89813154764469,4.79250928711112,4.8884562260691,706953.246624234,0.0,1.0
1998-03-06,61.0,62.0,59.63,59.63,68100,4.91828846759384,4.99891614739047,4.80782854627248,4.80782854627248,844623.089387902,0.0,1.0
1998-03-09,61.94,63.44,61.06,61.06,84300,4.99407848660267,5.1150200062976,4.92312612838164,4.92312612838164,1045546.64369163,0.0,1.0
1998-03-10,61.31,62.31,61.31,61.94,40600,4.9432830483308,5.02391072812742,4.9432830483308,4.99407848660267,503549.154613051,0.0,1.0
1998-03-11,61.25,61.44,61.13,61.38,32700,4.938445387543,4.95376464670436,4.92877006596741,4.94892698591656,405567.91516864,0.0,1.0
1998-03-12,61.38,61.38,61.13,61.38,96000,4.94892698591656,4.94892698591656,4.92877006596741,4.94892698591656,1190658.09957766,0.0,1.0
1998-03-13,61.38,61.44,61.13,61.13,32100,4.94892698591656,4.95376464670436,4.92877006596741,4.92877006596741,398126.302046279,0.0,1.0
1998-03-16,61.25,61.44,61.25,61.38,43000,4.938445387543,4.95376464670436,4.938445387543,4.94892698591656,533315.607102493,0.0,1.0
1998-03-17,60.88,61.38,60.81,61.38,26800,4.90861314601825,4.94892698591656,4.90296920843249,4.94892698591656,332392.052798763,0.0,1.0
1998-03-18,62.0,62.0,60.88,60.94,74200,4.99891614739047,4.99891614739047,4.90861314601825,4.91345080680605,920279.489465231,0.0,1.0
1998-03-19,62.19,62.44,61.88,61.94,56100,5.01423540655182,5.03439232650098,4.98924082581487,4.99407848660267,695790.826940694,0.0,1.0
1998-03-20,63.13,63.5,62.25,62.44,82800,5.09002542556065,5.1198576670854,5.01907306733962,5.03439232650098,1026942.61088573,0.0,1.0
1998-03-23,64.06,64.13,63.19,63.38,54800,5.1650091677715,5.17065310535727,5.09486308634844,5.1101823455098,679667.331842247,0.0,1.0
1998-03-24,64.38,65.13,64.25,64.5,91100,5.19081002530642,5.25128078515389,5.18032842693286,5.20048534688202,1129884.92574505,0.0,1.0
1998-03-25,63.88,65.25,63.5,65.0,96500,5.15049618540811,5.26095610672948,5.1198576670854,5.24079918678033,1196859.44384629,0.0,1.0
1998-03-26,63.88,64.44,63.63,63.63,85200,5.15049618540811,5.19564768609422,5.13033926545896,5.13033926545896,1056709.06337517,0.0,1.0
1998-03-27,64.5,65.13,64.38,64.38,74800,5.20048534688202,5.25128078515389,5.19081002530642,5.19081002530642,927721.102587591,0.0,1.0
1998-03-30,63.44,64.69,63.38,64.56,47500,5.1150200062976,5.21580460604337,5.1101823455098,5.20532300766981,589127.705520195,0.0,1.0
1998-03-31,64.13,65.06,63.0,63.5,70500,5.17065310535727,5.24563684756812,5.07954382718709,5.1198576670854,874389.541877342,0.0,1.0
1998-04-01,65.75,65.75,64.13,64.5,112200,5.30126994662779,5.30126994662779,5.17065310535727,5.20048534688202,1391581.65388139,0.0,1.0
1998-04-02,65.38,66.13,65.06,65.88,34100,5.27143770510304,5.33190846495051,5.24563684756812,5.31175154500135,422931.679120814,0.0,1.0
1998-04-03,64.5,65.38,64.0,65.25,25800,5.20048534688202,5.27143770510304,5.16017150698371,5.26095610672948,319989.364261495,0.0,1.0
1998-04-06,65.38,65.75,64.63,64.75,42400,5.27143770510304,5.30126994662779,5.21096694525558,5.22064226683117,525873.993980133,0.0,1.0
1998-04-07,64.5,65.13,64.0,65.13,36900,5.20048534688202,5.25128078515389,5.16017150698371,5.25128078515389,457659.207025162,0.0,1.0
1998-04-08,64.94,66.38,64.5,64.5,58300,5.23596152599253,5.35206538489966,5.20048534688202,5.20048534688202,723076.741722682,0.0,1.0
1998-04-09,66.94,67.75,65.19,65.19,64100,5.39721688558577,5.46252530622103,5.25611844594168,5.25611844594168,795012.335238832,0.0,1.0
1998-04-13,64.75,66.88,64.69,66.88,55200,5.22064226683117,5.39237922479797,5.21580460604337,5.39237922479797,684628.407257154,0.0,1.0
1998-04-14,66.5,66.75,64.63,64.63,96100,5.36174070647526,5.38189762642441,5.21096694525558,5.21096694525558,1191898.36843138,0.0,1.0
1998-04-15,68.0,68.0,66.75,66.75,61000,5.48268222617019,5.48268222617019,5.38189762642441,5.38189762642441,756564.000773303,0.0,1.0
1998-04-16,65.88,67.75,65.69,67.75,37900,5.31175154500135,5.46252530622103,5.29643228583999,5.46252530622103,470061.89556243,0.0,1.0
1998-04-17,64.69,66.13,64.69,66.13,41000,5.21580460604337,5.33190846495051,5.21580460604337,5.33190846495051,508510.230027959,0.0,1.0
1998-04-20,65.75,65.81,64.81,64.94,34300,5.30126994662779,5.30610760741559,5.22547992761897,5.23596152599253,425412.216828268,0.0,1.0
1998-04-21,67.56,67.63,66.0,66.0,56200,5.44720604705968,5.45284998464544,5.32142686657695,5.32142686657695,697031.09579442,0.0,1.0
1998-04-22,67.75,67.94,67.31,67.69,81200,5.46252530622103,5.47784456538239,5.42704912711052,5.45768764543324,1007098.3092261,0.0,1.0
1998-04-23,68.13,68.13,67.5,67.75,61400,5.49316382454375,5.49316382454375,5.44236838627188,5.46252530622103,761525.07618821,0.0,1.0
1998-04-24,67.0,68.38,67.0,68.13,68600,5.40205454637357,5.5133207444929,5.40205454637357,5.49316382454375,850824.433656535,0.0,1.0
1998-04-27,63.81,65.88,63.0,65.75,68800,5.14485224782235,5.31175154500135,5.07954382718709,5.30126994662779,853304.971363988,0.0,1.0
1998-04-28,65.25,65.75,64.0,64.0,40600,5.26095610672948,5.30126994662779,5.16017150698371,5.16017150698371,503549.154613051,0.0,1.0
1998-04-29,61.0,64.81,60.88,64.81,383900,4.93038261956334,5.23832946842459,4.92068350621338,5.23832946842459,4749712.50853428,0.15,1.0
1998-04-30,62.19,62.38,60.94,60.94,123700,5.02656549361711,5.04192242308789,4.92553306288836,4.92553306288836,1530449.17245556,0.0,1.0
1998-05-01,62.88,63.31,62.0,62.38,76200,5.08233539537939,5.11709055155008,5.01120856414634,5.04192242308789,942766.588044574,0.0,1.0
1998-05-04,61.75,62.88,61.75,62.88,80300,4.99100207800059,5.08233539537939,4.99100207800059,5.08233539537939,993492.874277944,0.0,1.0
1998-05-05,60.0,61.81,60.0,61.81,58600,4.84955667498033,4.99585163467557,4.84955667498033,4.99585163467557,725014.725189135,0.0,1.0
1998-05-06,59.06,60.5,58.81,60.13,124200,4.77358028707231,4.88996964727184,4.75337380092656,4.86006404777612,1536635.30492305,0.0,1.0
1998-05-07,60.13,60.13,59.06,59.13,143200,4.86006404777612,4.86006404777612,4.77358028707231,4.77923810319312,1771708.33868744,0.0,1.0
1998-05-08,61.25,61.75,60.0,60.0,118500,4.95058910570909,4.99100207800059,4.84955667498033,4.84955667498033,1466113.39479373,0.0,1.0
1998-05-11,59.94,61.38,59.94,61.13,209000,4.84470711830535,4.96109647850488,4.84470711830535,4.94088999235913,2585803.37140835,0.0,1.0
1998-05-12,59.25,60.0,58.25,60.0,113100,4.78893721654308,4.84955667498033,4.70811127196007,4.84955667498033,1399303.1641449,0.0,1.0
1998-05-13,59.19,59.47,59.06,59.31,118900,4.7840876598681,4.80671892435134,4.77358028707231,4.79378677321806,1471062.30076771,0.0,1.0
1998-05-14,58.5,59.31,58.44,59.31,132600,4.72831775810582,4.79378677321806,4.72346820143084,4.79378677321806,1640562.33037678,0.0,1.0
1998-05-15,58.31,58.75,58.31,58.5,51500,4.71296082863505,4.74852424425158,4.71296082863505,4.72831775810582,637171.644150861,0.0,1.0
1998-05-18,58.38,58.56,58.0,58.38,23700,4.71861864475586,4.7331673147808,4.68790478581432,4.71861864475586,293222.678958746,0.0,1.0
1998-05-19,58.81,59.0,58.44,58.63,27900,4.75337380092656,4.76873073039733,4.72346820143084,4.73882513090162,345186.191685612,0.0,1.0
1998-05-20,58.0,58.0,58.0,58.0,18800,4.68790478581432,4.68790478581432,4.68790478581432,4.68790478581432,232598.580777402,0.0,1.0
1998-05-21,58.0,58.13,57.5,57.88,91600,4.68790478581432,4.69841215861011,4.64749181352282,4.67820567246436,1133299.46804308,0.0,1.0
1998-05-22,57.44,58.25,57.38,58.25,226700,4.64264225684784,4.70811127196007,4.63779270017286,4.70811127196007,2804792.46075728,0.0,1.0
1998-05-26,56.19,57.44,56.19,57.44,108200,4.54160982611908,4.64264225684784,4.54160982611908,4.64264225684784,1338679.06596356,0.0,1.0
1998-05-27,56.0,56.19,55.63,55.94,207300,4.52625289664831,4.54160982611908,4.4963472971526,4.52140333997333,2564770.5210189,0.0,1.0
1998-05-28,57.13,57.5,55.88,55.88,50900,4.61758621402711,4.64749181352282,4.51655378329835,4.51655378329835,629748.285189879,0.0,1.0
1998-05-29,57.0,57.44,57.0,57.0,41700,4.60707884123132,4.64264225684784,4.60707884123132,4.60707884123132,515923.447788172,0.0,1.0
1998-06-01,57.25,57.56,57.0,57.0,37700,4.62728532737707,4.6523413701978,4.60707884123132,4.60707884123132,466434.3880483,0.0,1.0
1998-06-02,57.56,57.75,57.0,57.25,113800,4.6523413701978,4.66769829966857,4.60707884123132,4.62728532737707,1407963.74959938,0.0,1.0
1998-06-03,57.44,57.88,57.38,57.63,64200,4.64264225684784,4.67820567246436,4.63779270017286,4.65799918631861,794299.408824956,0.0,1.0
1998-06-04,47.5,49.88,47.44,49.5,1011700,3.83923236769276,4.03159811580032,3.83438281101778,4.00088425685877,12517020.4347073,0.0,1.0
1998-06-05,49.88,50.0,47.5,47.5,473000,4.03159811580032,4.04129722915028,3.83923236769276,3.83923236769276,5852081.31423994,0.0,1.0
1998-06-08,49.88,49.94,49.0,49.94,126400,4.03159811580032,4.0364476724753,3.96047128456727,4.0364476724753,1563854.28777998,0.0,1.0
1998-06-09,49.0,49.75,48.0,49.75,95600,3.96047128456727,4.02109074300453,3.87964533998427,4.02109074300453,1182788.52778296,0.0,1.0
1998-06-10,47.0,49.0,47.0,49.0,125800,3.79881939540126,3.96047128456727,3.79881939540126,3.96047128456727,1556430.928819,0.0,1.0
1998-06-11,46.25,47.38,45.88,47.38,317100,3.73819993696401,3.8295332543428,3.70829433746829,3.8295332543428,3923245.2108784,0.0,1.0
1998-06-12,45.13,46.38,45.06,46.0,209400,3.64767487903104,3.7487073097598,3.64201706291023,3.71799345081826,2590752.27738234,0.0,1.0
1998-06-15,44.44,46.0,44.38,45.06,91100,3.59190497726877,3.71799345081826,3.58705542059379,3.64201706291023,1127113.3355756,0.0,1.0
1998-06-16,44.63,45.5,44.5,44.63,229900,3.60726190673954,3.67758047852675,3.59675453394375,3.60726190673954,2844383.70854918,0.0,1.0
1998-06-17,45.94,46.0,45.0,45.0,186000,3.71314389414327,3.71799345081826,3.63716750623525,3.63716750623525,2301241.27790408,0.0,1.0
1998-06-18,45.25,46.0,45.13,45.75,142800,3.657373992381,3.71799345081826,3.64767487903104,3.6977869646725,1766759.43271346,0.0,1.0
1998-06-19,44.0,44.63,43.63,44.5,139200,3.55634156165224,3.60726190673954,3.52643596215653,3.59675453394375,1722219.27894757,0.0,1.0
1998-06-22,43.94,44.31,43.75,44.25,173200,3.55149200497726,3.58139760447298,3.53613507550649,3.576548047798,2142876.28673649,0.0,1.0
1998-06-23,43.69,43.94,43.69,43.88,107300,3.53128551883151,3.55149200497726,3.53128551883151,3.54664244830228,1327544.02752209,0.0,1.0
1998-06-24,43.75,44.06,43.25,43.63,122100,3.53613507550649,3.56119111832722,3.49572210321499,3.52643596215653,1510653.54855961,0.0,1.0
1998-06-25,45.38,46.0,43.5,43.5,295000,3.66788136517679,3.71799345081826,3.51592858936074,3.51592858936074,3649818.15581561,0.0,1.0
1998-06-26,44.69,45.13,44.5,44.75,63500,3.61211146341452,3.64767487903104,3.59675453394375,3.6169610200895,785638.823370478,0.0,1.0
1998-06-29,47.0,47.75,46.0,46.0,340100,3.79881939540126,3.85943885383851,3.71799345081826,3.71799345081826,4207807.30438268,0.0,1.0
1998-06-30,48.06,48.06,47.0,47.0,195800,3.88449489665925,3.88449489665925,3.79881939540126,3.79881939540126,2422489.47426677,0.0,1.0
1998-07-01,48.81,49.0,48.06,48.06,79000,3.9451143550965,3.96047128456727,3.88449489665925,3.88449489665925,977408.929862486,0.0,1.0
1998-07-02,48.5,48.69,48.38,48.63,57800,3.92005831227577,3.93541524174654,3.91035919892581,3.93056568507156,715116.91324116,0.0,1.0
1998-07-06,48.5,48.63,48.13,48.56,37800,3.92005831227577,3.93056568507156,3.89015271278006,3.92490786895075,467671.614541797,0.0,1.0
1998-07-07,49.0,49.25,48.5,48.5,24900,3.96047128456727,3.98067777071302,3.92005831227577,3.92005831227577,308069.396880708,0.0,1.0
1998-07-08,48.19,48.88,48.06,48.88,54400,3.89500226945504,3.95077217121731,3.88449489665925,3.95077217121731,673051.212462268,0.0,1.0
1998-07-09,47.75,48.19,47.75,48.19,41200,3.85943885383851,3.89500226945504,3.85943885383851,3.89500226945504,509737.315320689,0.0,1.0
1998-07-10,48.5,48.63,48.13,48.13,71100,3.92005831227577,3.93056568507156,3.89015271278006,3.89015271278006,879668.036876237,0.0,1.0
1998-07-13,48.69,49.13,48.25,48.38,61400,3.93541524174654,3.97097865736306,3.89985182613002,3.91035919892581,759657.067007046,0.0,1.0
1998-07-14,50.25,50.5,48.13,48.5,124800,4.06150371529603,4.08171020144178,3.89015271278006,3.92005831227577,1544058.66388403,0.0,1.0
1998-07-15,50.63,52.13,50.0,52.13,163500,4.09221757423757,4.21345649111208,4.04129722915028,4.21345649111208,2022865.3168673,0.0,1.0
1998-07-16,51.13,51.25,50.56,51.0,82300,4.13263054652907,4.14232965987903,4.08655975811676,4.12212317373328,1018237.40414788,0.0,1.0
1998-07-17,51.31,51.75,51.25,51.38,50000,4.14717921655402,4.18274263217054,4.14232965987903,4.15283703267483,618613.246748408,0.0,1.0
1998-07-20,51.56,52.0,51.13,51.31,95100,4.16738570269977,4.20294911831629,4.13263054652907,4.14717921655402,1176602.39531547,0.0,1.0
1998-07-21,50.0,51.81,50.0,51.56,33300,4.04129722915028,4.18759218884552,4.04129722915028,4.16738570269977,411996.42233444,0.0,1.0
1998-07-22,48.5,49.94,47.88,49.88,90900,3.92005831227577,4.0364476724753,3.86994622663431,4.03159811580032,1124638.88258861,0.0,1.0
1998-07-23,47.75,48.75,47.75,48.75,90400,3.85943885383851,3.94026479842152,3.85943885383851,3.94026479842152,1118452.75012112,0.0,1.0
1998-07-24,47.38,47.81,46.56,47.75,106700,3.8295332543428,3.8642884105135,3.76325597978474,3.85943885383851,1320120.6685611,0.0,1.0
1998-07-27,48.38,48.44,46.75,47.13,51400,3.91035919892581,3.91520875560079,3.77861290925551,3.80932676819705,635934.417657364,0.0,1.0
1998-07-28,47.5,47.81,46.81,47.81,77400,3.83923236769276,3.8642884105135,3.78346246593049,3.8642884105135,957613.305966537,0.0,1.0
1998-07-29,48.19,49.94,48.0,48.0,137100,3.89500226945504,4.0364476724753,3.87964533998427,3.87964533998427,1696237.52258413,0.0,1.0
1998-07-30,48.56,49.0,48.0,48.0,48400,3.9370317606382,3.97270503029802,3.89162941743479,3.89162941743479,596973.594040555,0.15,1.0
1998-07-31,47.06,47.69,47.0,47.5,111800,3.81541834134336,3.86649597744719,3.81055380457157,3.85109161100318,1378959.66557302,0.0,1.0
1998-08-03,46.31,47.0,46.31,47.0,77400,3.75461163169594,3.81055380457157,3.75461163169594,3.81055380457157,954664.383858244,0.0,1.0
1998-08-04,45.63,46.5,45.63,46.25,74500,3.69948021494895,3.77001599813996,3.69948021494895,3.74974709492415,918895.304876474,0.0,1.0
1998-08-05,44.13,45.63,43.69,45.63,102800,3.57786679565411,3.69948021494895,3.54219352599429,3.69948021494895,1267952.17907787,0.0,1.0
1998-08-06,44.19,44.5,44.0,44.31,330400,3.58273133242591,3.60786477241351,3.56732696598189,3.59246040596949,4075208.17088841,0.0,1.0
1998-08-07,43.69,44.94,43.5,44.38,120400,3.54219352599429,3.64353804207333,3.52678915955028,3.59813569886992,1485033.48600171,0.0,1.0
1998-08-10,42.5,43.88,42.44,43.88,78200,3.44571354668706,3.55759789243831,3.44084900991526,3.55759789243831,964531.715991144,0.0,1.0
1998-08-11,43.81,43.94,41.81,42.13,720600,3.55192259953788,3.5624624292101,3.38977137381143,3.41571556992766,8887999.41871124,0.0,1.0
1998-08-12,45.25,45.25,41.81,42.13,48300,3.66867148206093,3.66867148206093,3.38977137381143,3.41571556992766,595740.177523942,0.0,1.0
1998-08-13,43.13,45.0,42.81,45.0,45900,3.49679118279089,3.64840257884512,3.47084698667466,3.64840257884512,566138.181125237,0.0,1.0
1998-08-14,43.06,44.06,42.94,43.25,32900,3.49111588989046,3.57219150275369,3.48138681634688,3.50652025633448,405794.033965584,0.0,1.0
1998-08-17,43.19,43.25,42.75,43.0,25700,3.50165571956268,3.50652025633448,3.46598244990286,3.48625135311867,316988.044769468,0.0,1.0
1998-08-18,44.63,44.69,43.38,43.38,16200,3.61840460208573,3.62326913885752,3.51706008600669,3.51706008600669,199813.47569126,0.0,1.0
1998-08-19,43.69,44.88,43.63,44.88,28500,3.54219352599429,3.63867350530153,3.5373289892225,3.63867350530153,351523.707234625,0.0,1.0
1998-08-20,43.63,43.88,43.25,43.88,127400,3.5373289892225,3.55759789243831,3.50652025633448,3.55759789243831,1571372.6421646,0.0,1.0
1998-08-21,43.44,43.69,42.88,43.63,56900,3.52192462277849,3.54219352599429,3.47652227957508,3.5373289892225,701813.997952636,0.0,1.0
1998-08-24,43.56,44.31,43.5,43.5,92500,3.53165369632208,3.59246040596949,3.52678915955028,3.52678915955028,1140910.27786676,0.0,1.0
1998-08-25,43.69,43.94,43.63,43.81,45100,3.54219352599429,3.5624624292101,3.5373289892225,3.55192259953788,556270.848992336,0.0,1.0
1998-08-26,44.19,44.25,43.5,43.5,79600,3.58273133242591,3.5875958691977,3.52678915955028,3.52678915955028,981799.547223722,0.0,1.0
1998-08-27,43.44,43.94,43.13,43.94,165200,3.52192462277849,3.5624624292101,3.49679118279089,3.5624624292101,2037604.08544421,0.0,1.0
1998-08-28,42.75,43.44,42.44,43.44,157200,3.46598244990286,3.52192462277849,3.44084900991526,3.52192462277849,1938930.76411519,0.0,1.0
1998-08-31,40.5,43.0,40.5,42.75,102600,3.28356232096061,3.48625135311867,3.28356232096061,3.46598244990286,1265485.34604465,0.0,1.0
1998-09-01,42.69,42.69,40.25,40.5,223800,3.46111791313107,3.46111791313107,3.2632934177448,3.28356232096061,2760386.16417926,0.0,1.0
1998-09-02,43.94,44.0,42.94,42.94,59900,3.5624624292101,3.56732696598189,3.48138681634688,3.48138681634688,738816.493451018,0.0,1.0
1998-09-03,43.56,43.88,43.38,43.69,75000,3.53165369632208,3.55759789243831,3.51706008600669,3.54219352599429,925062.387459537,0.0,1.0
1998-09-04,44.0,44.0,43.44,43.63,54000,3.56732696598189,3.56732696598189,3.52192462277849,3.5373289892225,666044.918970868,0.0,1.0
1998-09-08,44.81,45.13,44.25,44.25,38100,3.63299821240111,3.65894240851734,3.5875958691977,3.5875958691977,469931.692829445,0.0,1.0
1998-09-09,43.06,44.75,42.56,44.75,71600,3.49111588989046,3.62813367562931,3.45057808345885,3.62813367562931,883126.225894706,0.0,1.0
1998-09-10,42.38,43.06,41.88,43.06,81700,3.43598447314347,3.49111588989046,3.39544666671186,3.49111588989046,1007701.29407259,0.0,1.0
1998-09-11,42.88,43.0,42.5,42.5,53200,3.47652227957508,3.48625135311867,3.44571354668706,3.44571354668706,656177.586837966,0.0,1.0
1998-09-14,42.88,44.0,42.81,42.88,41700,3.47652227957508,3.56732696598189,3.47084698667466,3.47652227957508,514334.687427503,0.0,1.0
1998-09-15,43.25,43.81,42.25,42.63,67200,3.50652025633448,3.55192259953788,3.42544464347125,3.45625337635928,828855.899163745,0.0,1.0
1998-09-16,42.19,43.06,41.88,43.0,62500,3.42058010669946,3.49111588989046,3.39544666671186,3.48625135311867,770885.322882947,0.0,1.0
1998-09-17,40.75,42.75,40.75,41.5,105900,3.30383122417641,3.46598244990286,3.30383122417641,3.36463793382383,1306188.09109287,0.0,1.0
1998-09-18,41.0,41.13,40.63,41.0,86600,3.32410012739222,3.33463995706444,3.29410215063283,3.32410012739222,1068138.70338661,0.0,1.0
1998-09-21,40.63,41.0,40.44,41.0,32900,3.29410215063283,3.32410012739222,3.27869778418881,3.32410012739222,405794.033965583,0.0,1.0
1998-09-22,39.88,40.63,39.5,40.63,113900,3.23329544098541,3.29410215063283,3.20248670809738,3.29410215063283,1404861.41242188,0.0,1.0
1998-09-23,39.94,40.0,39.5,39.94,84500,3.2381599777572,3.24302451452899,3.20248670809738,3.2381599777572,1042236.95653775,0.0,1.0
1998-09-24,39.94,40.25,39.81,40.0,193100,3.2381599777572,3.2632934177448,3.22762014808498,3.24302451452899,2381727.29357916,0.0,1.0
1998-09-25,39.88,40.0,39.88,39.94,62000,3.23329544098541,3.24302451452899,3.23329544098541,3.2381599777572,764718.240299884,0.0,1.0
1998-09-28,39.56,39.88,39.5,39.88,52700,3.20735124486918,3.23329544098541,3.20248670809738,3.23329544098541,650010.504254901,0.0,1.0
1998-09-29,38.44,39.56,38.44,39.44,190500,3.11654655846236,3.20735124486918,3.11654655846236,3.19762217132559,2349658.46414723,0.0,1.0
1998-09-30,37.06,38.13,36.44,38.0,99900,3.00466221271111,3.09141311847476,2.95439533273591,3.08087328880254,1232183.10009611,0.0,1.0
1998-10-01,33.31,37.19,33.06,37.06,168400,2.70062866447402,3.01520204238333,2.68035976125821,3.00466221271111,2077073.41397582,0.0,1.0
1998-10-02,35.06,35.5,33.5,33.5,79400,2.84251098698466,2.87818425664448,2.71603303091803,2.71603303091803,979332.714190499,0.0,1.0
1998-10-05,36.0,36.0,33.5,34.81,61700,2.9187220630761,2.9187220630761,2.71603303091803,2.82224208376886,761017.990750045,0.0,1.0
1998-10-06,35.63,36.63,35.5,36.25,55800,2.8887240863167,2.96979969917993,2.87818425664448,2.9389909662919,688246.416269897,0.0,1.0
1998-10-07,36.5,36.5,35.25,35.5,45200,2.95925986950771,2.95925986950771,2.85791535342868,2.87818425664448,557504.265508948,0.0,1.0
1998-10-08,34.5,36.25,33.88,36.25,63300,2.79710864378126,2.9389909662919,2.74684176380606,2.9389909662919,780752.655015849,0.0,1.0
1998-10-09,34.5,34.69,33.56,34.63,104400,2.79710864378126,2.81251301022527,2.72089756768983,2.80764847345348,1287686.84334368,0.0,1.0
1998-10-12,35.31,35.44,34.63,34.63,32400,2.86277989020047,2.87331971987269,2.80764847345348,2.80764847345348,399626.95138252,0.0,1.0
1998-10-13,36.0,36.0,35.25,35.25,45200,2.9187220630761,2.9187220630761,2.85791535342868,2.85791535342868,557504.265508947,0.0,1.0
1998-10-14,36.75,37.44,36.5,36.69,69100,2.97952877272351,3.03547094559914,2.95925986950771,2.97466423595172,852290.812979389,0.0,1.0
1998-10-15,37.44,37.44,36.31,36.63,32000,3.03547094559914,3.03547094559914,2.9438555030637,2.96979969917993,394693.285316069,0.0,1.0
1998-10-16,40.56,40.63,38.0,38.0,61300,3.2884268577324,3.29410215063283,3.08087328880254,3.08087328880254,756084.324683596,0.0,1.0
1998-10-19,39.81,41.69,39.0,40.38,67900,3.22762014808498,3.38004230026784,3.16194890166577,3.27383324741702,837489.814780035,0.0,1.0
1998-10-20,40.81,40.94,39.75,39.75,31200,3.30869576094821,3.31923559062043,3.22275561131319,3.22275561131319,384825.953183167,0.0,1.0
1998-10-21,41.0,41.25,40.31,41.06,17300,3.32410012739222,3.34436903060803,3.26815795451659,3.32896466416401,213381.057374,0.0,1.0
1998-10-22,42.38,43.63,41.25,41.25,48900,3.43598447314347,3.5373289892225,3.34436903060803,3.34436903060803,603140.676623619,0.0,1.0
1998-10-23,43.5,43.56,42.56,42.63,82300,3.52678915955028,3.53165369632208,3.45057808345885,3.45625337635928,1015101.79317227,0.0,1.0
1998-10-26,46.5,46.5,43.88,44.25,74500,3.77001599813996,3.77001599813996,3.55759789243831,3.5875958691977,918895.304876473,0.0,1.0
1998-10-27,46.06,46.63,45.63,46.63,51700,3.73434272848014,3.78055582781218,3.69948021494895,3.78055582781218,637676.339088774,0.0,1.0
1998-10-28,47.5,47.5,45.75,46.0,68500,3.85109161100318,3.85109161100318,3.70920928849254,3.72947819170834,844890.313879711,0.0,1.0
1998-10-29,47.38,47.63,47.0,47.44,18000,3.85352387938908,3.87385695177927,3.82261760935599,3.85840381676272,221314.315596042,0.15,1.0
1998-10-30,46.88,47.44,46.25,47.31,33400,3.81285773460869,3.85840381676272,3.76161839218541,3.84783061911982,410661.007828213,0.0,1.0
1998-11-02,48.5,48.75,47.0,47.13,91100,3.94461604369714,3.96494911608733,3.82261760935599,3.83319080699889,1120096.34171108,0.0,1.0
1998-11-03,48.5,48.88,48.0,48.5,50400,3.94461604369714,3.97552231373023,3.90394989891675,3.94461604369714,619680.083668918,0.0,1.0
1998-11-04,49.63,49.88,48.5,48.5,59200,4.0365215309008,4.05685460329099,3.94461604369714,3.94461604369714,727878.193515873,0.0,1.0
1998-11-05,50.69,51.25,49.88,49.88,99900,4.12273375783521,4.16827983998924,4.05685460329099,4.05685460329099,1228294.45155804,0.0,1.0
1998-11-06,50.06,50.88,50.0,50.88,62200,4.07149441541193,4.13818689285176,4.06661447803828,4.13818689285176,764763.91278188,0.0,1.0
1998-11-09,50.0,50.06,49.75,49.75,24300,4.06661447803828,4.07149441541193,4.04628140564809,4.04628140564809,298774.326054658,0.0,1.0
1998-11-10,49.75,50.25,49.75,50.25,14100,4.04628140564809,4.08694755042847,4.04628140564809,4.08694755042847,173362.880550233,0.0,1.0
1998-11-11,49.0,49.88,48.88,49.75,108000,3.98528218847752,4.05685460329099,3.97552231373023,4.04628140564809,1327885.89357625,0.0,1.0
1998-11-12,48.13,49.0,48.06,49.0,23000,3.91452309655965,3.98528218847752,3.9088298362904,3.98528218847752,282790.514372721,0.0,1.0
1998-11-13,48.56,49.25,48.13,48.13,41500,3.94949598107078,4.00561526086771,3.91452309655965,3.91452309655965,510252.449846431,0.0,1.0
1998-11-16,49.94,50.0,48.75,48.75,60900,4.06173454066464,4.06661447803828,3.96494911608733,3.96494911608733,748780.101099943,0.0,1.0
1998-11-17,49.88,49.94,49.19,49.94,25100,4.05685460329099,4.06173454066464,4.00073532349406,4.06173454066464,308610.517858926,0.0,1.0
1998-11-18,50.13,50.13,49.81,49.81,34600,4.07718767568118,4.07718767568118,4.05116134302174,4.05116134302174,425415.295534615,0.0,1.0
1998-11-19,51.0,51.0,50.0,50.0,33300,4.14794676759905,4.14794676759905,4.06661447803828,4.06661447803828,409431.483852678,0.0,1.0
1998-11-20,51.0,51.63,50.75,50.75,24700,4.14794676759905,4.19918611002233,4.12761369520886,4.12761369520886,303692.421956791,0.0,1.0
1998-11-23,51.0,51.81,50.75,51.0,34700,4.14794676759905,4.21382592214327,4.12761369520886,4.14794676759905,426644.819510148,0.0,1.0
1998-11-24,50.94,51.06,50.38,50.75,22600,4.1430668302254,4.1528267049727,4.09752074807137,4.12761369520886,277872.418470587,0.0,1.0
1998-11-25,51.75,51.75,50.88,51.0,22200,4.20894598476962,4.20894598476962,4.13818689285176,4.14794676759905,272954.322568453,0.0,1.0
1998-11-27,51.13,51.75,51.06,51.75,11800,4.15851996524195,4.20894598476962,4.1528267049727,4.20894598476962,145083.829112961,0.0,1.0
1998-11-30,49.88,51.13,49.81,51.13,43200,4.05685460329099,4.15851996524195,4.05116134302174,4.15851996524195,531154.357430502,0.0,1.0
1998-12-01,49.19,49.94,49.0,49.75,52400,4.00073532349406,4.06173454066464,3.98528218847752,4.04628140564809,644270.563179591,0.0,1.0
1998-12-02,48.63,49.19,48.38,49.06,38800,3.95518924134003,4.00073532349406,3.93485616894984,3.99016212585116,477055.302507025,0.0,1.0
1998-12-03,48.56,48.69,47.94,48.5,30800,3.94949598107078,3.96006917871368,3.89906996154311,3.94461604369714,378693.384464339,0.0,1.0
1998-12-04,47.06,48.75,46.94,48.56,169500,3.82749754672963,3.96494911608733,3.81773767198234,3.94949598107078,2084043.1385294,0.0,1.0
1998-12-07,47.06,47.13,46.63,46.94,69700,3.82749754672963,3.83319080699889,3.7925246622185,3.81773767198234,856978.210946898,0.0,1.0
1998-12-08,46.94,47.31,46.88,47.13,23800,3.81773767198234,3.84783061911982,3.81285773460869,3.83319080699889,292626.706176989,0.0,1.0
1998-12-09,45.88,47.0,45.88,46.69,24400,3.74372528848204,3.83511526936914,3.74372528848204,3.80981982823075,299026.214194768,0.15,1.0
1998-12-10,44.81,46.13,44.69,46.13,100800,3.65641521745598,3.7641248377872,3.64662343378951,3.7641248377872,1235321.40946035,0.0,1.0
1998-12-11,48.5,48.56,46.63,47.25,672400,3.95751256520007,3.96240845703331,3.80492393639751,3.85551481867429,8240378.13215417,0.0,1.0
1998-12-14,50.0,50.56,48.25,48.56,284200,4.079909861031,4.12560485147455,3.93711301589491,3.96240845703331,3482920.08500627,0.0,1.0
1998-12-15,53.0,53.0,49.88,50.0,192400,4.32470445269286,4.32470445269286,4.07011807736452,4.079909861031,2357895.22996202,0.0,1.0
1998-12-16,52.31,53.75,52.0,53.5,83400,4.26840169661063,4.38590310060832,4.24310625547224,4.36550355130317,1022081.40425589,0.0,1.0
1998-12-17,51.5,52.06,51.44,52.06,37700,4.20230715686193,4.24800214730547,4.19741126502869,4.24800214730547,462020.011276342,0.0,1.0
1998-12-18,50.75,51.63,50.63,51.25,678200,4.14110850894646,4.21291492250061,4.13131672527999,4.18190760755677,8311458.133889,0.0,1.0
1998-12-21,49.75,50.81,49.25,50.81,59900,4.05951031172584,4.1460044007797,4.01871121311553,4.1460044007797,734084.845502729,0.0,1.0
1998-12-22,47.75,49.75,47.75,49.69,94800,3.8963139172846,4.05951031172584,3.8963139172846,4.05461441989261,1161790.37318295,0.0,1.0
1998-12-23,50.31,50.63,48.0,48.0,59700,4.10520530216939,4.13131672527999,3.91671346658976,3.91671346658976,731633.810960149,0.0,1.0
1998-12-24,49.88,50.5,49.38,50.19,22300,4.07011807736452,4.12070895964131,4.02931897875421,4.09541351850292,273290.351497677,0.0,1.0
1998-12-28,51.0,51.06,49.81,49.81,29100,4.16150805825162,4.16640395008486,4.06440620355908,4.06440620355908,356625.525945399,0.0,1.0
1998-12-29,52.5,52.63,50.56,50.81,49200,4.28390535408255,4.29451311972123,4.12560485147455,4.1460044007797,602954.497474695,0.0,1.0
1998-12-30,54.31,54.44,52.38,52.38,62800,4.43159809105187,4.44220585669055,4.27411357041607,4.27411357041607,769624.84637014,0.0,1.0
1998-12-31,55.81,57.25,54.69,54.69,106400,4.5539953868828,4.67149679088049,4.46260540599571,4.46260540599571,1303950.37665259,0.0,1.0
1999-01-04,54.5,56.0,54.5,55.81,110300,4.44710174852379,4.56949904435472,4.44710174852379,4.5539953868828,1351745.5502329,0.0,1.0
1999-01-05,53.75,54.5,53.25,54.5,158400,4.38590310060832,4.44710174852379,4.34510400199801,4.44710174852379,1941219.35772341,0.0,1.0
1999-01-06,53.38,54.0,53.13,53.94,79700,4.35571176763669,4.40630264991348,4.33531221833154,4.40140675808024,976737.265218156,0.0,1.0
1999-01-07,53.75,53.75,53.25,53.5,39400,4.38590310060832,4.38590310060832,4.34510400199801,4.36550355130317,482853.804888273,0.0,1.0
1999-01-08,53.25,53.75,52.94,53.75,87500,4.34510400199801,4.38590310060832,4.31980856085962,4.38590310060832,1072327.61237878,0.0,1.0
1999-01-11,53.25,53.25,52.75,53.25,56800,4.34510400199801,4.34510400199801,4.3043049033877,4.34510400199801,696093.810092738,0.0,1.0
1999-01-12,51.69,53.25,51.56,53.25,82400,4.21781081433385,4.34510400199801,4.20720304869517,4.34510400199801,1009826.23154298,0.0,1.0
1999-01-13,51.13,51.63,49.88,51.56,88500,4.1721158238903,4.21291492250061,4.07011807736452,4.20720304869517,1084582.78509168,0.0,1.0
1999-01-14,50.75,51.75,50.75,51.5,43500,4.14110850894646,4.22270670616708,4.14110850894646,4.20230715686193,533100.013011164,0.0,1.0
1999-01-15,52.13,52.56,50.56,50.63,47800,4.25371402111092,4.28880124591578,4.12560485147455,4.13131672527999,585797.255676635,0.0,1.0
1999-01-19,51.88,52.13,51.56,52.13,31300,4.23331447180576,4.25371402111092,4.20720304869517,4.25371402111092,383586.90591378,0.0,1.0
1999-01-20,51.5,52.13,51.38,51.63,174500,4.20230715686193,4.25371402111092,4.19251537319545,4.21291492250061,2138527.6384011,0.0,1.0
1999-01-21,51.88,52.0,51.13,51.25,52200,4.23331447180576,4.24310625547224,4.1721158238903,4.18190760755677,639720.015613397,0.0,1.0
1999-01-22,50.88,51.75,50.69,51.75,163700,4.15171627458514,4.22270670616708,4.13621261711323,4.22270670616708,2006171.77310178,0.0,1.0
1999-01-25,49.75,50.88,49.25,50.88,46100,4.05951031172584,4.15171627458514,4.01871121311553,4.15171627458514,564963.462064705,0.0,1.0
1999-01-26,49.25,49.75,49.25,49.75,66500,4.01871121311553,4.05951031172584,4.01871121311553,4.05951031172584,814968.985407872,0.0,1.0
1999-01-27,47.5,49.31,47.5,49.25,164200,3.87591436797945,4.02360710494877,3.87591436797945,4.01871121311553,2012299.35945823,0.0,1.0
1999-01-28,47.81,48.44,47.13,47.38,171400,3.91344953870093,3.96501768781998,3.85778867933434,3.87825223057206,2093966.95139711,0.15,1.0
1999-01-29,48.13,48.38,47.63,48.06,73100,3.93964288428521,3.96010643552293,3.89871578180978,3.93391308993865,893051.249399816,0.0,1.0
1999-02-01,48.56,49.38,47.91,48.19,189700,3.97484019241408,4.04196064047379,3.92163495919602,3.94455413658226,2317535.18483099,0.0,1.0
1999-02-02,47.69,48.38,46.81,48.38,71700,3.90362703410683,3.96010643552293,3.83159533375007,3.96010643552293,875947.668699956,0.0,1.0
1999-02-03,46.69,47.56,46.25,47.5,65000,3.82177282915596,3.89298598746322,3.78575697897758,3.88807473516616,794094.818207771,0.0,1.0
1999-02-04,45.0,46.94,45.0,46.94,45600,3.683439222789,3.84223638039368,3.683439222789,3.84223638039368,557088.057081143,0.0,1.0
1999-02-05,43.13,44.63,43.13,44.5,176000,3.53037185953088,3.65315316695718,3.53037185953088,3.64251212031356,2150164.4308395,0.0,1.0
1999-02-08,45.19,45.75,42.63,43.19,178500,3.69899152172966,3.74482987650215,3.48944475705544,3.53528311182793,2180706.53923211,0.0,1.0
1999-02-09,44.38,45.19,44.0,45.19,159600,3.63268961571946,3.69899152172966,3.60158501783813,3.69899152172966,1949808.199784,0.0,1.0
1999-02-10,42.94,43.94,42.88,43.5,115100,3.51481956059021,3.59667376554108,3.50990830829316,3.5606579153627,1406158.67039561,0.0,1.0
1999-02-11,44.44,44.88,43.13,43.13,160900,3.63760086801651,3.67361671819489,3.53037185953088,3.53037185953088,1965690.09614816,0.0,1.0
1999-02-12,44.88,45.31,44.31,44.44,207300,3.67361671819489,3.70881402632377,3.6269598213729,3.63760086801651,2532551.62791494,0.0,1.0
1999-02-16,44.31,44.75,44.06,44.75,132200,3.6269598213729,3.66297567155128,3.60649627013518,3.66297567155128,1615066.69180103,0.0,1.0
1999-02-17,43.25,44.44,43.25,44.25,198000,3.54019436412498,3.63760086801651,3.54019436412498,3.62204856907585,2418934.98469444,0.0,1.0
1999-02-18,43.75,43.94,42.5,42.75,164600,3.58112146660041,3.59667376554108,3.47880371041183,3.49926726164955,2010892.41656922,0.0,1.0
1999-02-19,43.56,43.81,43.13,43.81,126200,3.56556916765975,3.58603271889747,3.53037185953088,3.58603271889747,1541765.63165878,0.0,1.0
1999-02-22,44.13,44.75,43.63,43.81,108700,3.61222606448174,3.66297567155128,3.57129896200631,3.58603271889747,1327970.87291053,0.0,1.0
1999-02-23,45.31,45.75,44.25,44.25,303300,3.70881402632377,3.74482987650215,3.62204856907585,3.62204856907585,3705368.59019102,0.0,1.0
1999-02-24,44.63,45.75,44.63,45.38,130800,3.65315316695718,3.74482987650215,3.65315316695718,3.71454382067033,1597963.11110117,0.0,1.0
1999-02-25,43.13,44.63,43.13,44.13,144900,3.53037185953088,3.65315316695718,3.53037185953088,3.61222606448174,1770220.60243547,0.0,1.0
1999-02-26,43.56,43.63,42.44,43.13,81700,3.56556916765975,3.57129896200631,3.47389245811478,3.53037185953088,998116.102270382,0.0,1.0
1999-03-01,45.75,47.0,43.81,43.81,666700,3.74482987650215,3.84714763269073,3.58603271889747,3.58603271889747,8144969.46614031,0.0,1.0
1999-03-02,46.06,46.5,45.69,46.0,202500,3.77020468003692,3.8062205302153,3.7399186242051,3.76529342773986,2473910.77980113,0.0,1.0
1999-03-03,46.75,46.75,46.0,46.0,127500,3.82668408145301,3.82668408145301,3.76529342773986,3.76529342773986,1557647.52802294,0.0,1.0
1999-03-04,47.69,47.75,46.5,46.69,95400,3.90362703410683,3.90853828640388,3.8062205302153,3.82177282915596,1165486.85626187,0.0,1.0
1999-03-05,48.5,48.63,47.25,47.63,79400,3.96992894011703,3.98056998676064,3.86761118392845,3.89871578180978,970017.362549184,0.0,1.0
1999-03-08,47.63,48.75,47.09,48.25,118900,3.89871578180978,3.99039249135475,3.85451451113631,3.94946538887931,1452582.67515237,0.0,1.0
1999-03-09,47.44,48.25,47.25,47.88,152800,3.88316348286911,3.94946538887931,3.86761118392845,3.91917933304749,1866733.66495611,0.0,1.0
1999-03-10,46.44,47.5,46.0,47.44,233600,3.80130927791825,3.88807473516616,3.76529342773986,3.88316348286911,2853854.60820515,0.0,1.0
1999-03-11,46.44,46.88,45.88,45.88,93100,3.80130927791825,3.83732512809663,3.75547092314576,3.75547092314576,1137388.11654067,0.0,1.0
1999-03-12,46.19,46.66,45.5,46.5,87400,3.78084572668053,3.81931720300744,3.72436632526443,3.8062205302153,1067752.10940552,0.0,1.0
1999-03-15,46.13,46.5,45.75,45.94,70200,3.77593447438348,3.8062205302153,3.74482987650215,3.76038217544281,857622.403664391,0.0,1.0
1999-03-16,44.88,46.25,44.81,46.25,146800,3.67361671819489,3.78575697897758,3.66788692384833,3.78575697897758,1793432.60481386,0.0,1.0
1999-03-17,44.63,45.0,44.38,44.88,89700,3.65315316695718,3.683439222789,3.63268961571946,3.67361671819489,1095850.84912672,0.0,1.0
1999-03-18,44.69,44.88,44.06,44.06,107300,3.65806441925423,3.67361671819489,3.60649627013518,3.60649627013518,1310867.29221067,0.0,1.0
1999-03-19,45.19,45.19,44.06,44.38,135000,3.69899152172966,3.69899152172966,3.60649627013518,3.63268961571946,1649273.85320075,0.0,1.0
1999-03-22,44.44,45.75,44.44,45.0,63300,3.63760086801651,3.74482987650215,3.63760086801651,3.683439222789,773326.184500798,0.0,1.0
1999-03-23,43.75,44.75,43.75,44.75,66500,3.58112146660041,3.66297567155128,3.58112146660041,3.66297567155128,812420.083243335,0.0,1.0
1999-03-24,43.88,44.0,43.56,43.94,37900,3.59176251324403,3.60158501783813,3.56556916765975,3.59667376554108,463018.363231915,0.0,1.0
1999-03-25,44.13,44.38,43.75,44.06,51700,3.61222606448174,3.63268961571946,3.58112146660041,3.60649627013518,631610.801559104,0.0,1.0
1999-03-26,43.75,44.5,43.69,44.13,137300,3.58112146660041,3.64251212031356,3.57621021430336,3.61222606448174,1677372.59292195,0.0,1.0
1999-03-29,44.88,45.0,43.75,43.75,152000,3.67361671819489,3.683439222789,3.58112146660041,3.58112146660041,1856960.19027048,0.0,1.0
1999-03-30,47.44,49.25,44.5,44.63,275400,3.88316348286911,4.03131959383018,3.64251212031356,3.65315316695718,3364518.66052954,0.0,1.0
1999-03-31,47.81,48.25,47.25,48.0,213100,3.91344953870093,3.94946538887931,3.86761118392845,3.9290018376416,2603409.31938578,0.0,1.0
1999-04-01,47.25,48.0,47.25,47.81,74000,3.86761118392845,3.9290018376416,3.86761118392845,3.91344953870093,904046.408421153,0.0,1.0
1999-04-05,47.88,48.38,47.63,47.75,123200,3.91917933304749,3.96010643552293,3.89871578180978,3.90853828640388,1505115.10158765,0.0,1.0
1999-04-06,47.69,48.0,47.38,47.88,87600,3.90362703410683,3.9290018376416,3.87825223057206,3.91917933304749,1070195.47807693,0.0,1.0
1999-04-07,47.25,47.94,46.88,47.94,123800,3.86761118392845,3.92409058534455,3.83732512809663,3.92409058534455,1512445.20760188,0.0,1.0
1999-04-08,47.31,47.75,47.13,47.25,131400,3.8725224362255,3.90853828640388,3.85778867933434,3.86761118392845,1605293.2171154,0.0,1.0
1999-04-09,47.38,47.5,46.38,47.0,243800,3.87825223057206,3.88807473516616,3.79639802562119,3.84714763269073,2978466.41044699,0.0,1.0
1999-04-12,48.5,48.88,47.0,47.38,116700,3.96992894011703,4.00103353799836,3.84714763269073,3.87825223057206,1425705.61976687,0.0,1.0
1999-04-13,49.94,50.38,48.63,48.75,116400,4.08779899524628,4.12381484542466,3.98056998676064,3.99039249135475,1422040.56675976,0.0,1.0
1999-04-14,50.88,51.13,50.06,50.13,147100,4.16474194790009,4.18520549913781,4.09762149984038,4.10335129418694,1797097.65782097,0.0,1.0
1999-04-15,52.94,53.0,51.25,51.25,134900,4.33336161009888,4.33827286239593,4.19502800373191,4.19502800373191,1648052.16886505,0.0,1.0
1999-04-16,54.38,55.0,52.75,52.94,255500,4.45123166522813,4.50198127229766,4.31780931115821,4.33336161009888,3121403.47772439,0.0,1.0
1999-04-19,57.94,59.0,54.63,54.63,494900,4.74263263485321,4.82939809210113,4.47169521646584,4.47169521646584,6046115.77740039,0.0,1.0
1999-04-20,56.0,58.25,55.38,57.94,374000,4.58383547724853,4.76800743838798,4.53308587017899,4.74263263485321,4569099.41553394,0.0,1.0
1999-04-21,56.0,56.5,55.38,56.25,241900,4.58383547724853,4.62476257972396,4.53308587017899,4.60429902848625,2955254.40806861,0.0,1.0
1999-04-22,55.31,56.75,55.25,56.25,65200,4.52735607583243,4.64522613096168,4.52244482353538,4.60429902848625,796538.186879179,0.0,1.0
1999-04-23,54.38,55.69,54.38,55.5,99900,4.45123166522813,4.55846067371376,4.45123166522813,4.5429083747731,1220462.65136856,0.0,1.0
1999-04-26,54.44,55.0,53.75,54.44,158800,4.45614291752518,4.50198127229766,4.39966351610908,4.45614291752518,1940034.72509837,0.0,1.0
1999-04-27,55.75,55.75,54.5,54.5,186200,4.56337192601081,4.56337192601081,4.46105416982223,4.46105416982223,2274776.23308134,0.0,1.0
1999-04-28,58.81,59.31,56.75,57.0,167300,4.81384579316047,4.8547728956359,4.64522613096168,4.6656896821994,2043877.89363323,0.0,1.0
1999-04-29,57.75,58.63,57.5,58.56,88200,4.73935846665518,4.81157726233754,4.71884176333632,4.80583258540826,1074734.06703393,0.15,1.0
1999-04-30,56.75,58.25,56.25,58.0,87900,4.65729165337976,4.78039187329288,4.61625824674205,4.75987516997403,1071078.50898279,0.0,1.0
1999-05-03,55.69,56.13,53.5,56.13,272800,4.57030083130782,4.60641022914901,4.39057451023467,4.60641022914901,3324120.78783283,0.0,1.0
1999-05-04,57.25,58.5,56.0,56.0,120500,4.69832506001747,4.80090857661174,4.5957415434232,4.5957415434232,1468315.81720622,0.0,1.0
1999-05-05,57.44,57.63,57.0,57.0,140600,4.7139177545398,4.72951044906213,4.67780835669862,4.67780835669862,1713238.20663232,0.0,1.0
1999-05-06,57.31,57.63,57.06,57.25,39100,4.70324906881399,4.72951044906213,4.68273236549514,4.69832506001747,476441.065998034,0.0,1.0
1999-05-07,58.0,58.38,57.0,57.0,202300,4.75987516997403,4.79106055901869,4.67780835669862,4.67780835669862,2465064.64581592,0.0,1.0
1999-05-10,58.94,59.5,58.25,58.25,92800,4.83701797445292,4.88297538988715,4.78039187329288,4.78039187329288,1130785.95715134,0.0,1.0
1999-05-11,59.31,59.94,59.0,59.38,59700,4.86738269536482,4.91908478772833,4.84194198324944,4.8731273722941,727456.052176027,0.0,1.0
1999-05-12,59.25,59.25,58.31,59.06,105700,4.8624586865683,4.8624586865683,4.78531588208941,4.84686599204597,1287974.95335018,0.0,1.0
1999-05-13,59.75,60.0,59.5,59.5,132000,4.903492093206,4.92400879652486,4.88297538988715,4.88297538988715,1608445.54249976,0.0,1.0
1999-05-14,59.56,59.75,59.0,59.5,177200,4.88789939868368,4.903492093206,4.84194198324944,4.88297538988715,2159216.28887088,0.0,1.0
1999-05-17,58.19,58.75,58.06,58.75,172300,4.77546786449636,4.82142527993059,4.76479917877055,4.82142527993059,2099508.84070233,0.0,1.0
1999-05-18,57.75,58.25,57.75,58.13,93100,4.73935846665518,4.78039187329288,4.73935846665518,4.77054385569983,1134441.51520248,0.0,1.0
1999-05-19,58.25,58.38,57.75,57.88,84000,4.78039187329288,4.79106055901869,4.73935846665518,4.75002715238098,1023556.25431803,0.0,1.0
1999-05-20,57.5,58.44,57.5,58.13,47100,4.71884176333632,4.79598456781521,4.71884176333632,4.77054385569983,573922.614028323,0.0,1.0
1999-05-21,57.56,58.0,57.5,57.63,34000,4.72376577213285,4.75987516997403,4.71884176333632,4.72951044906213,414296.579128725,0.0,1.0
1999-05-24,56.38,58.06,56.13,57.81,68800,4.62692693246786,4.76479917877055,4.60641022914901,4.7442824754517,838341.313060479,0.0,1.0
1999-05-25,55.81,56.5,55.75,56.5,66100,4.58014884890087,4.63677495006091,4.57522484010435,4.63677495006091,805441.290600257,0.0,1.0
1999-05-26,54.88,55.94,54.63,55.94,43800,4.50382671255474,4.59081753462668,4.48331000923588,4.59081753462668,533711.475465828,0.0,1.0
1999-05-27,53.75,54.5,53.0,54.5,77800,4.41109121355352,4.47264132351008,4.34954110359696,4.47264132351008,948008.054594553,0.0,1.0
1999-05-28,55.44,55.5,53.75,54.0,71900,4.54978412798897,4.55470813678549,4.41109121355352,4.43160791687237,876115.412922216,0.0,1.0
1999-06-01,55.75,55.88,54.25,55.69,41300,4.57522484010435,4.58589352583015,4.45212462019123,4.57030083130782,503248.491706363,0.0,1.0
1999-06-02,56.13,56.31,54.94,55.5,40300,4.60641022914901,4.62118225553858,4.50875072135126,4.55470813678549,491063.298202577,0.0,1.0
1999-06-03,58.0,58.0,56.13,56.13,156500,4.75987516997403,4.75987516997403,4.60641022914901,4.60641022914901,1906982.78334251,0.0,1.0
1999-06-04,57.63,58.25,57.25,58.0,167500,4.72951044906213,4.78039187329288,4.69832506001747,4.75987516997403,2041019.91188416,0.0,1.0
1999-06-07,57.25,57.63,56.75,57.38,74200,4.69832506001747,4.72951044906213,4.65729165337976,4.70899374574327,904141.357980924,0.0,1.0
1999-06-08,57.13,58.0,57.13,57.88,33700,4.68847704242442,4.75987516997403,4.68847704242442,4.75002715238098,410641.021077589,0.0,1.0
1999-06-09,56.75,57.75,56.5,57.5,38800,4.65729165337976,4.73935846665518,4.63677495006091,4.71884176333632,472785.507946898,0.0,1.0
1999-06-10,55.81,56.88,55.75,56.88,22400,4.58014884890087,4.66796033910557,4.57522484010435,4.66796033910557,272948.334484807,0.0,1.0
1999-06-11,55.0,56.19,55.0,56.0,16200,4.51367473014779,4.61133423794553,4.51367473014779,4.5957415434232,197400.134761334,0.0,1.0
1999-06-14,55.31,56.06,55.06,55.88,54000,4.53911544226317,4.60066555221973,4.51859873894431,4.58589352583015,658000.449204445,0.0,1.0
1999-06-15,54.88,55.88,54.88,55.56,99000,4.50382671255474,4.58589352583015,4.50382671255474,4.55963214558202,1206334.15687482,0.0,1.0
1999-06-16,54.5,55.63,54.13,55.0,114100,4.47264132351008,4.5653768225113,4.44227660259818,4.51367473014779,1390330.57878199,0.0,1.0
1999-06-17,55.81,55.88,54.5,54.75,58300,4.58014884890087,4.58589352583015,4.47264132351008,4.49315802682893,710396.781270726,0.0,1.0
1999-06-18,55.63,55.69,55.0,55.5,73800,4.5653768225113,4.57030083130782,4.51367473014779,4.55470813678549,899267.280579409,0.0,1.0
1999-06-21,55.19,55.63,54.75,55.38,73100,4.52926742467012,4.5653768225113,4.49315802682893,4.54486011919245,890737.645126758,0.0,1.0
1999-06-22,54.75,55.19,54.38,55.19,35800,4.49315802682893,4.52926742467012,4.46279330591703,4.52926742467012,436229.92743554,0.0,1.0
1999-06-23,54.88,54.88,54.19,54.88,52600,4.50382671255474,4.50382671255474,4.4472006113947,4.50382671255474,640941.178299145,0.0,1.0
1999-06-24,55.0,56.0,54.63,54.63,71600,4.51367473014779,4.5957415434232,4.48331000923588,4.48331000923588,872459.854871079,0.0,1.0
1999-06-25,55.44,55.81,54.88,55.0,34500,4.54978412798897,4.58014884890087,4.50382671255474,4.51367473014779,420389.175880618,0.0,1.0
1999-06-28,56.5,56.69,55.31,55.31,59500,4.63677495006091,4.65236764458324,4.53911544226317,4.53911544226317,725019.013475269,0.0,1.0
1999-06-29,56.06,57.13,56.06,56.5,121900,4.60066555221973,4.68847704242442,4.60066555221973,4.63677495006091,1485375.08811152,0.0,1.0
1999-06-30,55.0,56.0,54.19,55.88,188600,4.51367473014779,4.5957415434232,4.4472006113947,4.58589352583015,2298127.49481404,0.0,1.0
1999-07-01,55.75,56.0,55.22,55.5,57300,4.57522484010435,4.5957415434232,4.53172942906838,4.55470813678549,698211.58776694,0.0,1.0
1999-07-02,57.06,57.13,55.25,55.75,154300,4.68273236549514,4.68847704242442,4.53419143346664,4.57522484010435,1880175.35763419,0.0,1.0
1999-07-06,57.44,57.75,57.06,57.06,83000,4.7139177545398,4.73935846665518,4.68273236549514,4.68273236549514,1011371.06081424,0.0,1.0
1999-07-07,56.94,57.88,56.69,57.63,84900,4.67288434790209,4.75002715238098,4.65236764458324,4.72951044906213,1034522.92847143,0.0,1.0
1999-07-08,57.06,57.19,57.0,57.06,50800,4.68273236549514,4.69340105122094,4.67780835669862,4.68273236549514,619007.829992331,0.0,1.0
1999-07-09,56.94,57.25,56.75,57.19,76500,4.67288434790209,4.69832506001747,4.65729165337976,4.69340105122094,932167.303039632,0.0,1.0
1999-07-12,56.13,56.94,55.75,56.94,38900,4.60641022914901,4.67288434790209,4.57522484010435,4.67288434790209,474004.027297276,0.0,1.0
1999-07-13,55.75,56.0,55.5,55.88,56200,4.57522484010435,4.5957415434232,4.55470813678549,4.58589352583015,684807.874912775,0.0,1.0
1999-07-14,55.25,56.0,55.25,56.0,32300,4.53419143346664,4.5957415434232,4.53419143346664,4.5957415434232,393581.750172289,0.0,1.0
1999-07-15,55.31,55.31,55.06,55.06,53500,4.53911544226317,4.53911544226317,4.51859873894431,4.51859873894431,651907.852452552,0.0,1.0
1999-07-16,54.44,55.63,54.44,55.38,35100,4.46771731471356,4.5653768225113,4.46771731471356,4.54486011919245,427700.291982889,0.0,1.0
1999-07-19,54.38,54.75,54.0,54.63,49000,4.46279330591703,4.49315802682893,4.43160791687237,4.48331000923588,597074.481685516,0.0,1.0
1999-07-20,53.81,54.75,53.0,54.13,75000,4.41601522235004,4.49315802682893,4.34954110359696,4.44227660259818,913889.512783953,0.0,1.0
1999-07-21,54.94,55.06,53.88,53.88,84100,4.50875072135126,4.51859873894431,4.42175989927932,4.42175989927932,1024774.77366841,0.0,1.0
1999-07-22,53.63,54.88,53.56,54.69,53100,4.40124319596047,4.50382671255474,4.39549851903119,4.48823401803241,647033.775051038,0.0,1.0
1999-07-23,53.13,53.75,52.5,53.75,80000,4.36020978932276,4.41109121355352,4.30850769695925,4.41109121355352,974815.480302883,0.0,1.0
1999-07-26,52.0,52.5,52.0,52.5,58100,4.26747429032154,4.30850769695925,4.26747429032154,4.30850769695925,707959.742569969,0.0,1.0
1999-07-27,52.69,53.13,51.75,52.13,43400,4.32410039148158,4.36020978932276,4.24695758700269,4.27814297604735,528837.398064314,0.0,1.0
1999-07-28,52.75,53.0,52.25,52.94,70000,4.32902440027811,4.34954110359696,4.2879909936404,4.34461709480043,852963.545265022,0.0,1.0
1999-07-29,51.0,52.63,50.81,52.5,60200,4.19771749903744,4.33187984263413,4.18207894364887,4.3211797784209,731397.47986948,0.15,1.0
1999-07-30,50.81,51.56,50.0,51.13,112300,4.18207894364887,4.2438100833406,4.11540931278181,4.20841756325068,1364384.33537114,0.0,1.0
1999-08-02,49.81,51.06,49.69,51.06,60800,4.09977075739324,4.20265599021278,4.08989377504256,4.20265599021278,738687.155748577,0.0,1.0
1999-08-03,49.13,50.0,48.13,49.81,140600,4.0438011907394,4.11540931278181,3.96149300448377,4.09977075739324,1708214.04766859,0.0,1.0
1999-08-04,50.44,50.5,49.38,49.38,69900,4.15162491473429,4.15656340590962,4.06437823730331,4.06437823730331,849247.239914893,0.0,1.0
1999-08-05,48.88,50.19,48.88,50.19,126100,4.02322414417549,4.13104786817038,4.02322414417549,4.13104786817038,1532046.88059039,0.0,1.0
1999-08-06,48.38,48.44,48.25,48.44,47900,3.98207005104768,3.98700854222301,3.97136998683444,3.98700854222301,581959.124347974,0.0,1.0
1999-08-09,48.38,48.75,48.31,48.31,89900,3.98207005104768,4.01252407996226,3.97630847800978,3.97630847800978,1092236.43588482,0.0,1.0
1999-08-10,46.75,48.38,46.69,48.38,65500,3.84790770745099,3.98207005104768,3.84296921627565,3.98207005104768,795789.61680151,0.0,1.0
1999-08-11,47.5,47.63,46.88,47.0,50000,3.90963884714272,3.92033891135595,3.85860777166422,3.8684847540149,607472.989924816,0.0,1.0
1999-08-12,47.38,47.63,47.38,47.44,66200,3.89976186479204,3.92033891135595,3.89976186479204,3.90470035596738,804294.238660458,0.0,1.0
1999-08-13,47.25,47.75,47.25,47.5,29900,3.88906180057881,3.93021589370662,3.88906180057881,3.90963884714272,363268.84797504,0.0,1.0
1999-08-16,46.69,47.38,46.13,47.38,31300,3.84296921627565,3.89976186479204,3.79687663197249,3.89976186479204,380278.091692936,0.0,1.0
1999-08-17,47.5,47.5,46.81,46.88,89800,3.90963884714272,3.90963884714272,3.85284619862633,3.85860777166422,1091021.48990497,0.0,1.0
1999-08-18,48.63,49.19,47.63,47.75,95900,4.00264709761159,4.04873968191474,3.92033891135595,3.93021589370662,1165133.1946758,0.0,1.0
1999-08-19,49.13,49.25,48.44,48.5,86700,4.0438011907394,4.05367817309008,3.98700854222301,3.99194703339835,1053358.16452963,0.0,1.0
1999-08-20,49.19,49.38,48.88,49.0,42000,4.04873968191474,4.06437823730331,4.02322414417549,4.03310112652617,510277.311536846,0.0,1.0
1999-08-23,49.63,49.88,48.94,48.94,51600,4.08495528386722,4.10553233043113,4.02816263535083,4.02816263535083,626912.125602411,0.0,1.0
1999-08-24,48.69,50.25,48.63,49.88,51000,4.00758558878692,4.13598635934571,4.00264709761159,4.10553233043113,619622.449723314,0.0,1.0
1999-08-25,49.5,49.63,48.44,48.75,41400,4.07425521965399,4.08495528386722,3.98700854222301,4.01252407996226,502987.635657748,0.0,1.0
1999-08-26,49.25,49.75,49.25,49.5,116100,4.05367817309008,4.0948322662179,4.05367817309008,4.07425521965399,1410552.28260542,0.0,1.0
1999-08-27,48.56,49.44,48.38,49.38,32100,3.99688552457369,4.06931672847865,3.98207005104768,4.06437823730331,389997.659531732,0.0,1.0
1999-08-30,48.0,48.88,48.0,48.56,71700,3.95079294027053,4.02322414417549,3.95079294027053,3.99688552457369,871116.267552188,0.0,1.0
1999-08-31,47.38,48.13,47.38,48.0,72400,3.89976186479204,3.96149300448377,3.89976186479204,3.95079294027053,879620.889411135,0.0,1.0
1999-09-01,47.63,47.88,47.19,47.5,27000,3.92033891135595,3.94091595791986,3.88412330940347,3.90963884714272,328035.414559401,0.0,1.0
1999-09-02,46.31,47.5,46.0,47.5,30900,3.81169210549851,3.90963884714272,3.78617656775926,3.90963884714272,375418.307773537,0.0,1.0
1999-09-03,46.44,47.0,46.25,46.38,67300,3.82239216971174,3.8684847540149,3.80675361432317,3.8174536785364,817658.644438804,0.0,1.0
1999-09-07,47.38,47.56,46.44,46.44,61700,3.89976186479204,3.91457733831805,3.82239216971174,3.82239216971174,749621.669567224,0.0,1.0
1999-09-08,47.38,48.5,47.25,47.5,63100,3.89976186479204,3.99194703339835,3.88906180057881,3.90963884714272,766630.913285119,0.0,1.0
1999-09-09,47.0,47.38,46.56,47.38,32800,3.8684847540149,3.89976186479204,3.83226915206242,3.89976186479204,398502.28139068,0.0,1.0
1999-09-10,46.5,48.06,46.5,46.88,82200,3.82733066088708,3.95573143144587,3.82733066088708,3.85860777166422,998685.595436399,0.0,1.0
1999-09-13,47.0,47.06,46.13,46.5,62400,3.8684847540149,3.87342324519024,3.79687663197249,3.82733066088708,758126.291426171,0.0,1.0
1999-09-14,45.88,46.81,45.5,46.75,83100,3.77629958540859,3.85284619862633,3.74502247463144,3.84790770745099,1009620.10925504,0.0,1.0
1999-09-15,45.25,46.0,45.25,45.88,37700,3.72444542806753,3.78617656775926,3.72444542806753,3.77629958540859,458034.634403313,0.0,1.0
1999-09-16,43.88,45.38,43.75,45.38,59200,3.61168321289731,3.73514549228077,3.60098314868408,3.73514549228077,719248.020070984,0.0,1.0
1999-09-17,44.13,44.13,43.13,43.13,109100,3.63226025946122,3.63226025946122,3.54995207320559,3.54995207320559,1325506.06401595,0.0,1.0
1999-09-20,44.06,44.5,43.75,44.44,39900,3.62649868642333,3.66271428837581,3.60098314868408,3.65777579720047,484763.445960004,0.0,1.0
1999-09-21,43.13,44.06,42.81,44.06,43700,3.54995207320559,3.62649868642333,3.52361345360378,3.62649868642333,530931.39319429,0.0,1.0
1999-09-22,43.69,44.38,43.13,43.13,125400,3.59604465750874,3.65283730602513,3.54995207320559,3.54995207320559,1523542.25873144,0.0,1.0
1999-09-23,42.13,43.63,42.0,43.56,30400,3.46764388694995,3.5911061663334,3.45694382273672,3.58534459329551,369343.577874289,0.0,1.0
1999-09-24,41.88,42.25,41.25,42.13,34200,3.44706684038604,3.47752086930063,3.39521268304499,3.46764388694995,415511.525108575,0.0,1.0
1999-09-27,43.0,43.25,41.75,41.75,65300,3.53925200899235,3.55982905555626,3.43636677617281,3.43636677617281,793359.724841812,0.0,1.0
1999-09-28,42.25,43.13,40.94,43.13,58100,3.47752086930063,3.54995207320559,3.36969714530574,3.54995207320559,705883.614292637,0.0,1.0
1999-09-29,41.06,42.31,40.88,42.25,36700,3.37957412765642,3.48245936047596,3.3647586541304,3.47752086930063,445885.174604816,0.0,1.0
1999-09-30,43.0,43.0,41.38,41.44,51400,3.53925200899235,3.53925200899235,3.40591274725822,3.41085123843356,624482.233642712,0.0,1.0
1999-10-01,42.13,42.88,42.13,42.88,60600,3.46764388694995,3.52937502664168,3.46764388694995,3.52937502664168,736257.263788878,0.0,1.0
1999-10-04,42.75,43.38,42.25,42.25,110400,3.51867496242844,3.5705291197695,3.47752086930063,3.47752086930063,1341300.361754,0.0,1.0
1999-10-05,40.31,42.88,40.25,42.75,97300,3.31784298796469,3.52937502664168,3.31290449678935,3.51867496242844,1182142.43839369,0.0,1.0
1999-10-06,40.94,42.0,40.19,40.25,169700,3.36969714530574,3.45694382273672,3.30796600561402,3.31290449678935,2061763.32780483,0.0,1.0
1999-10-07,42.13,42.25,40.88,41.13,77900,3.46764388694995,3.47752086930063,3.3647586541304,3.38533570069431,946442.918302865,0.0,1.0
1999-10-08,42.0,42.38,41.88,42.0,77400,3.45694382273672,3.48822093351386,3.44706684038604,3.45694382273672,940368.188403616,0.0,1.0
1999-10-11,42.56,43.0,42.0,42.0,100500,3.50303640703987,3.53925200899235,3.45694382273672,3.45694382273672,1221020.70974888,0.0,1.0
1999-10-12,42.19,42.5,42.0,42.5,62800,3.47258237812529,3.49809791586454,3.45694382273672,3.49809791586454,762986.07534557,0.0,1.0
1999-10-13,42.0,42.81,41.69,42.13,144500,3.45694382273672,3.52361345360378,3.43142828499747,3.46764388694995,1755596.94088272,0.0,1.0
1999-10-14,41.38,42.25,41.13,42.0,265500,3.40591274725822,3.47752086930063,3.38533570069431,3.45694382273672,3225681.57650078,0.0,1.0
1999-10-15,40.75,41.25,40.5,41.25,48600,3.35405858991717,3.39521268304499,3.33348154335326,3.39521268304499,590463.746206922,0.0,1.0
1999-10-18,40.5,41.38,40.5,41.0,91100,3.33348154335326,3.40591274725822,3.33348154335326,3.37463563648108,1106815.78764302,0.0,1.0
1999-10-19,39.38,40.56,39.31,40.5,84400,3.24129637474695,3.3384200345286,3.23553480170906,3.33348154335326,1025414.40699309,0.0,1.0
1999-10-20,38.19,39.25,37.0,39.25,490300,3.14334963310274,3.23059631053372,3.04540289145854,3.23059631053372,5956880.13920276,0.0,1.0
1999-10-21,36.94,38.13,36.75,38.13,144000,3.0404644002832,3.13841114192741,3.02482584489463,3.13841114192741,1749522.21098347,0.0,1.0
1999-10-22,37.63,38.19,36.75,36.75,97700,3.09725704879959,3.14334963310274,3.02482584489463,3.02482584489463,1187002.22231309,0.0,1.0
1999-10-25,37.75,38.13,37.5,37.88,104500,3.10713403115026,3.13841114192741,3.08655698458635,3.1178340953635,1269618.54894287,0.0,1.0
1999-10-26,37.63,38.06,37.5,38.0,85000,3.09725704879959,3.13264956888951,3.08655698458635,3.12771107771417,1032704.08287219,0.0,1.0
1999-10-27,38.0,38.0,37.63,37.63,95300,3.12771107771417,3.12771107771417,3.09725704879959,3.09725704879959,1157843.5187967,0.0,1.0
1999-10-28,39.06,39.63,38.38,38.38,130100,3.22730398308349,3.27439981693801,3.17111947953775,3.17111947953775,1574597.87693899,0.15,1.0
1999-10-29,39.5,39.88,39.0,39.0,101300,3.26365866184839,3.29505588441807,3.22234652688828,3.22234652688828,1226032.01332759,0.0,1.0
1999-11-01,39.88,39.94,39.25,39.44,76300,3.29505588441807,3.30001334061328,3.24300259436833,3.25870120565317,923457.478942694,0.0,1.0
1999-11-02,40.31,40.94,40.13,40.25,132000,3.33058432048376,3.38263761053349,3.31571195189812,3.32562686428854,1597593.54155224,0.0,1.0
1999-11-03,40.44,40.69,40.25,40.69,114900,3.34132547557338,3.36198154305344,3.32562686428854,3.36198154305344,1390632.56003297,0.0,1.0
1999-11-04,40.44,40.75,40.25,40.44,80500,3.34132547557338,3.36693899924865,3.32562686428854,3.34132547557338,974290.000719359,0.0,1.0
1999-11-05,40.5,40.75,40.38,40.44,80800,3.3462829317686,3.36693899924865,3.33636801937817,3.34132547557338,977920.895131975,0.0,1.0
1999-11-08,40.5,40.88,40.44,40.75,85400,3.3462829317686,3.37768015433828,3.34132547557338,3.36693899924865,1033594.6094588,0.0,1.0
1999-11-09,39.5,41.0,39.25,40.75,108200,3.26365866184839,3.3875950667287,3.24300259436833,3.36693899924865,1309542.58481782,0.0,1.0
1999-11-10,39.63,40.38,39.5,39.75,122000,3.27439981693801,3.33636801937817,3.26365866184839,3.28431472932844,1476563.72779828,0.0,1.0
1999-11-11,39.44,39.63,38.88,39.38,41200,3.25870120565317,3.27439981693801,3.21243161449785,3.25374374945796,498642.832666305,0.0,1.0
1999-11-12,41.25,41.25,39.25,39.69,236000,3.40825113420876,3.40825113420876,3.24300259436833,3.27935727313323,2856303.60459339,0.0,1.0
1999-11-15,41.81,42.63,41.5,41.5,175100,3.45452072536408,3.52227262669865,3.42890720168881,3.42890720168881,2119232.03883179,0.0,1.0
1999-11-16,41.94,42.38,41.38,42.0,142500,3.4652618804537,3.5016165592186,3.41899228929838,3.47021933664892,1724674.84599389,0.0,1.0
1999-11-17,41.56,42.06,41.5,42.06,83100,3.43386465788402,3.47517679284413,3.42890720168881,3.47517679284413,1005757.75229539,0.0,1.0
1999-11-18,41.44,42.0,41.19,41.75,66500,3.4239497454936,3.47021933664892,3.40329367801354,3.44956326916886,804848.261463816,0.0,1.0
1999-11-19,42.19,42.19,41.06,41.5,204600,3.48591794793376,3.48591794793376,3.39255252292392,3.42890720168881,2476269.98940597,0.0,1.0
1999-11-22,42.0,42.81,41.81,42.31,306900,3.47021933664892,3.53714499528429,3.45452072536408,3.49583286032418,3714404.98410895,0.0,1.0
1999-11-23,39.88,41.88,39.88,41.81,169900,3.29505588441807,3.46030442425849,3.29505588441807,3.45452072536408,2056296.53567973,0.0,1.0
1999-11-24,40.25,40.63,39.44,40.0,213800,3.32562686428854,3.35702408685823,3.25870120565317,3.30497079680849,2587617.41805961,0.0,1.0
1999-11-26,40.44,40.56,39.5,40.25,47900,3.34132547557338,3.35124038796381,3.26365866184839,3.32562686428854,579732.807881457,0.0,1.0
1999-11-29,40.63,41.0,40.0,40.5,93200,3.35702408685823,3.3875950667287,3.30497079680849,3.3462829317686,1127997.86418688,0.0,1.0
1999-11-30,40.5,41.0,40.06,40.63,49300,3.3462829317686,3.3875950667287,3.3099282530037,3.35702408685823,596676.98180701,0.0,1.0
1999-12-01,40.75,41.13,40.38,40.56,197500,3.36693899924865,3.39833622181833,3.33636801937817,3.35124038796381,2390338.82164066,0.0,1.0
1999-12-02,40.19,40.75,40.0,40.75,92300,3.32066940809333,3.36693899924865,3.30497079680849,3.36693899924865,1117105.18094903,0.0,1.0
1999-12-03,40.56,40.75,40.38,40.44,88800,3.35124038796381,3.36693899924865,3.33636801937817,3.34132547557338,1074744.74613514,0.0,1.0
1999-12-06,39.88,40.25,39.81,40.25,209100,3.29505588441807,3.32562686428854,3.28927218552365,3.32562686428854,2530733.40559525,0.0,1.0
1999-12-07,40.0,40.5,39.75,39.81,154300,3.30497079680849,3.3462829317686,3.28431472932844,3.28927218552365,1867490.02622356,0.0,1.0
1999-12-08,40.13,40.19,39.81,40.0,168000,3.31571195189812,3.32066940809333,3.28927218552365,3.30497079680849,2033300.87106648,0.0,1.0
1999-12-09,40.0,40.13,39.75,40.06,137400,3.30497079680849,3.31571195189812,3.28431472932844,3.3099282530037,1662949.64097938,0.0,1.0
1999-12-10,39.88,40.31,39.75,40.0,62900,3.29505588441807,3.33058432048376,3.28431472932844,3.30497079680849,761277.528512391,0.0,1.0
1999-12-13,39.0,39.94,38.75,39.94,176300,3.22234652688828,3.30001334061328,3.20169045940823,3.30001334061328,2133755.61648227,0.0,1.0
1999-12-14,39.25,39.44,39.0,39.0,65000,3.24300259436833,3.25870120565317,3.22234652688828,3.22234652688828,786693.789400724,0.0,1.0
1999-12-15,39.75,39.75,39.25,39.25,107500,3.28431472932844,3.28431472932844,3.24300259436833,3.24300259436833,1301070.49785504,0.0,1.0
1999-12-16,40.06,40.25,39.75,39.75,87300,3.3099282530037,3.32562686428854,3.28431472932844,3.28431472932844,1056590.27407205,0.0,1.0
1999-12-17,39.0,40.12,39.0,40.12,286600,3.22234652688828,3.31488570919892,3.22234652688828,3.31488570919892,3468714.46218842,0.0,1.0
1999-12-20,38.88,39.25,38.75,39.19,157600,3.21243161449785,3.24300259436833,3.20169045940823,3.23804513817312,1907429.86476237,0.0,1.0
1999-12-21,39.25,39.25,38.75,39.0,65200,3.24300259436833,3.24300259436833,3.20169045940823,3.22234652688828,789114.385675803,0.0,1.0
1999-12-22,39.38,39.5,38.63,39.38,129500,3.25374374945796,3.26365866184839,3.1917755470178,3.25374374945796,1567336.08811375,0.0,1.0
1999-12-23,40.19,40.5,39.25,39.25,68500,3.32066940809333,3.3462829317686,3.24300259436833,3.24300259436833,829054.224214609,0.0,1.0
1999-12-27,39.31,40.19,39.13,40.19,110900,3.24796005056355,3.32066940809333,3.23308768197791,3.32066940809333,1342220.63453139,0.0,1.0
1999-12-28,40.56,41.0,39.44,39.56,57300,3.35124038796381,3.3875950667287,3.25870120565317,3.2686161180436,693500.832810176,0.0,1.0
1999-12-29,40.44,40.63,40.25,40.5,109500,3.34132547557338,3.35702408685823,3.32562686428854,3.3462829317686,1325276.46060584,0.0,1.0
1999-12-30,40.44,40.56,40.38,40.5,80600,3.34132547557338,3.35124038796381,3.33636801937817,3.3462829317686,975500.298856898,0.0,1.0
1999-12-31,40.5,40.81,40.38,40.5,31900,3.3462829317686,3.37189645544386,3.33636801937817,3.3462829317686,386085.105875124,0.0,1.0
2000-01-03,38.69,40.63,38.56,40.63,84400,3.19673300321301,3.35702408685823,3.18599184812339,3.35702408685823,1021491.6280834,0.0,1.0
2000-01-04,38.69,39.38,38.63,38.94,76700,3.19673300321301,3.25374374945796,3.1917755470178,3.21738907069307,928298.671492854,0.0,1.0
2000-01-05,38.88,39.44,38.75,38.88,53500,3.21243161449785,3.25870120565317,3.20169045940823,3.21243161449785,647509.503583673,0.0,1.0
2000-01-06,38.38,38.94,38.25,38.88,88300,3.17111947953775,3.21738907069307,3.16037832444812,3.21243161449785,1068693.25544744,0.0,1.0
2000-01-07,39.44,39.5,38.44,38.44,403600,3.25870120565317,3.26365866184839,3.17607693573296,3.17607693573296,4884763.28310973,0.0,1.0
2000-01-10,39.0,39.75,38.81,39.5,111200,3.22234652688828,3.28431472932844,3.20664791560344,3.26365866184839,1345851.52894401,0.0,1.0
2000-01-11,38.88,39.5,38.88,39.0,250500,3.21243161449785,3.26365866184839,3.21243161449785,3.22234652688828,3031796.83453664,0.0,1.0
2000-01-12,38.81,39.25,38.75,38.94,86800,3.20664791560344,3.24300259436833,3.20169045940823,3.21738907069307,1050538.78338435,0.0,1.0
2000-01-13,39.06,39.19,38.94,39.06,75300,3.22730398308349,3.23804513817312,3.21738907069307,3.22730398308349,911354.4975673,0.0,1.0
2000-01-14,38.75,39.25,38.75,39.13,108100,3.20169045940823,3.24300259436833,3.20169045940823,3.23308768197791,1308332.28668028,0.0,1.0
2000-01-18,38.06,38.88,37.81,38.88,113100,3.14467971316328,3.21243161449785,3.12402364568323,3.21243161449785,1368847.19355726,0.0,1.0
2000-01-19,37.63,38.19,37.25,38.0,105400,3.10915127709759,3.15542086825291,3.07775405452791,3.13972225696807,1275654.23696671,0.0,1.0
2000-01-20,37.44,37.94,37.38,37.81,137000,3.09345266581275,3.13476480077285,3.08849520961754,3.12402364568323,1658108.44842922,0.0,1.0
2000-01-21,37.38,37.88,37.38,37.5,188500,3.08849520961754,3.12980734457764,3.08849520961754,3.09841012200796,2281411.98926209,0.0,1.0
2000-01-24,36.56,37.88,36.5,37.88,216700,3.02074330828296,3.12980734457764,3.01578585208775,3.12980734457764,2622716.06404826,0.0,1.0
2000-01-25,35.69,36.63,35.19,36.63,173300,2.94886019345238,3.02652700717738,2.90754805849227,3.02652700717738,2097446.67235608,0.0,1.0
2000-01-26,35.5,36.0,35.25,35.56,95500,2.93316158216754,2.97447371712764,2.91250551468748,2.93811903836275,1155834.72135029,0.0,1.0
2000-01-27,34.75,35.75,34.5,35.5,125700,2.87119337972738,2.95381764964759,2.85053731224732,2.93316158216754,1521344.75888724,0.0,1.0
2000-01-28,33.81,34.56,33.56,34.56,127700,2.80592020649041,2.86816333440723,2.7851724971848,2.86816333440723,1538724.08417497,0.15,1.0
2000-01-31,33.63,34.63,33.31,34.0,182500,2.79098185579037,2.8739726930128,2.76442478787919,2.82168846556267,2199037.94331975,0.0,1.0
2000-02-01,32.44,33.88,31.25,33.88,448300,2.69222275949568,2.81172956509598,2.59346366320098,2.81172956509598,5401801.15063147,0.0,1.0
2000-02-02,32.5,33.13,32.25,32.75,264000,2.69720220972902,2.74948643717916,2.67645450042342,2.71794991903463,3181074.06595296,0.0,1.0
2000-02-03,33.5,34.0,32.88,33.0,205300,2.78019304695146,2.82168846556267,2.72873872787355,2.73869762834024,2473767.0671975,0.0,1.0
2000-02-04,33.13,34.13,33.0,33.75,71800,2.74948643717916,2.83247727440159,2.73869762834024,2.80094075625706,865155.749755386,0.0,1.0
2000-02-07,32.69,33.13,32.56,33.0,84100,2.71297046880129,2.74948643717916,2.70218165996237,2.73869762834024,1013364.88237365,0.0,1.0
2000-02-08,33.0,33.5,32.5,32.88,224200,2.73869762834024,2.78019304695146,2.69720220972902,2.72873872787355,2701503.05146459,0.0,1.0
2000-02-09,33.31,33.5,33.0,33.0,188700,2.76442478787919,2.78019304695146,2.73869762834024,2.73869762834024,2273744.98577774,0.0,1.0
2000-02-10,33.63,34.06,33.06,33.06,271100,2.79098185579037,2.82666791579602,2.74367707857359,2.74367707857359,3266625.67909033,0.0,1.0
2000-02-11,33.31,34.06,33.31,33.88,181900,2.76442478787919,2.82666791579602,2.76442478787919,2.81172956509598,2191808.2295335,0.0,1.0
2000-02-14,33.69,34.0,33.06,33.25,209500,2.79596130602372,2.82168846556267,2.74367707857359,2.75944533764585,2524375.0637013,0.0,1.0
2000-02-15,34.0,34.13,33.31,33.81,168100,2.82168846556267,2.83247727440159,2.76442478787919,2.80592020649041,2025524.81244959,0.0,1.0
2000-02-16,33.0,33.94,32.94,33.88,147900,2.73869762834024,2.81670901532933,2.73371817810689,2.81172956509598,1782124.44831228,0.0,1.0
2000-02-17,32.19,33.13,32.13,33.13,157500,2.67147505019007,2.74948643717916,2.66649559995672,2.74948643717916,1897799.86889239,0.0,1.0
2000-02-18,31.44,32.44,31.44,32.44,142200,2.60923192227325,2.69222275949568,2.60923192227325,2.69222275949568,1713442.16734284,0.0,1.0
2000-02-22,31.5,31.5,31.06,31.5,128000,2.61421137250659,2.61421137250659,2.57769540412872,2.61421137250659,1542338.9410681,0.0,1.0
2000-02-23,31.0,31.44,30.75,31.44,112700,2.57271595389538,2.60923192227325,2.55196824458977,2.60923192227325,1357981.23951855,0.0,1.0
2000-02-24,30.06,30.84,29.75,30.75,116400,2.49470456690629,2.55943741993979,2.46897740736734,2.55196824458977,1402564.4745338,0.0,1.0
2000-02-25,31.0,31.0,29.75,30.31,194500,2.57271595389538,2.57271595389538,2.46897740736734,2.5154522762119,2343632.21904488,0.0,1.0
2000-02-28,31.06,31.19,30.13,30.94,96300,2.57769540412872,2.58848421296764,2.50051392551186,2.56773650366203,1160369.0626942,0.0,1.0
2000-02-29,32.0,32.0,30.56,31.0,137400,2.65570679111781,2.65570679111781,2.53619998551751,2.57271595389538,1655604.45705279,0.0,1.0
2000-03-01,32.5,32.69,31.5,31.88,108100,2.69720220972902,2.71297046880129,2.61421137250659,2.64574789065112,1302553.43382392,0.0,1.0
2000-03-02,33.0,33.19,32.25,32.25,123000,2.73869762834024,2.7544658874125,2.67645450042342,2.67645450042342,1482091.32618263,0.0,1.0
2000-03-03,32.63,33.25,32.5,33.25,104400,2.70799101856794,2.75944533764585,2.69720220972902,2.75944533764585,1257970.19880867,0.0,1.0
2000-03-06,32.69,33.5,32.5,32.88,94700,2.71297046880129,2.78019304695146,2.69720220972902,2.72873872787355,1141089.82593085,0.0,1.0
2000-03-07,31.94,32.81,31.88,32.69,131600,2.65072734088446,2.72292936926798,2.64574789065112,2.71297046880129,1585717.22378564,0.0,1.0
2000-03-08,31.31,32.19,31.25,32.0,141900,2.59844311343433,2.67147505019007,2.59346366320098,2.65570679111781,1709827.31044971,0.0,1.0
2000-03-09,31.0,31.31,30.81,31.31,187400,2.57271595389538,2.59844311343433,2.55694769482311,2.59844311343433,2258080.60590751,0.0,1.0
2000-03-10,31.75,32.38,31.0,31.0,111900,2.6349590818122,2.68724330926233,2.57271595389538,2.57271595389538,1348341.62113688,0.0,1.0
2000-03-13,32.44,33.13,31.0,31.0,191100,2.69222275949568,2.74948643717916,2.57271595389538,2.57271595389538,2302663.84092276,0.0,1.0
2000-03-14,32.56,33.69,32.25,32.5,190400,2.70218165996237,2.79596130602372,2.67645450042342,2.69720220972902,2294229.1748388,0.0,1.0
2000-03-15,33.25,33.75,32.5,32.56,250700,2.75944533764585,2.80094075625706,2.69720220972902,2.70218165996237,3020815.41035759,0.0,1.0
2000-03-16,34.75,35.19,33.63,33.63,174900,2.88393159347949,2.92044756185736,2.79098185579037,2.79098185579037,2107461.56869384,0.0,1.0
2000-03-17,36.5,36.63,34.56,34.56,193600,3.02916555861875,3.03995436745767,2.86816333440723,2.86816333440723,2332787.6483655,0.0,1.0
2000-03-20,36.19,37.25,35.75,35.75,278300,3.0034383990798,3.09140868653557,2.96692243070193,2.96692243070193,3353382.2445254,0.0,1.0
2000-03-21,36.75,37.0,36.25,36.25,89100,3.04991326792436,3.07066097722997,3.00841784931314,3.00841784931314,1073612.49725912,0.0,1.0
2000-03-22,36.56,36.94,36.5,36.75,116600,3.0341450088521,3.06568152699662,3.02916555861875,3.04991326792436,1404974.37912922,0.0,1.0
2000-03-23,37.25,37.25,36.56,36.56,129700,3.09140868653557,3.09140868653557,3.0341450088521,3.0341450088521,1562823.13012916,0.0,1.0
2000-03-24,36.88,37.69,36.0,37.5,225200,3.06070207676327,3.12792465491344,2.98767014000753,3.11215639584118,2713552.57444169,0.0,1.0
2000-03-27,36.19,36.88,36.06,36.88,105000,3.0034383990798,3.06070207676327,2.99264959024088,3.06070207676327,1265199.91259492,0.0,1.0
2000-03-28,36.06,36.44,36.0,36.31,88100,2.99264959024088,3.0241861083854,2.98767014000753,3.01339729954649,1061562.97428203,0.0,1.0
2000-03-29,35.13,36.06,35.06,36.06,269000,2.91546811162402,2.99264959024088,2.90965875301845,2.99264959024088,3241321.68083843,0.0,1.0
2000-03-30,36.31,36.38,35.13,35.13,173900,3.01339729954649,3.01920665815206,2.91546811162402,2.91546811162402,2095412.04571674,0.0,1.0
2000-03-31,39.38,39.38,36.5,36.63,260800,3.26817916981935,3.26817916981935,3.02916555861875,3.03995436745767,3142515.59242625,0.0,1.0
2000-04-03,37.94,39.38,37.63,39.38,105700,3.14867236421905,3.26817916981935,3.1229452046801,3.26817916981935,1273634.57867889,0.0,1.0
2000-04-04,37.25,38.94,37.0,38.25,127000,3.09140868653557,3.23166320144148,3.07066097722997,3.17439952375801,1530289.41809101,0.0,1.0
2000-04-05,38.63,38.81,37.0,37.0,79100,3.20593604190253,3.22087439260257,3.07066097722997,3.07066097722997,953117.267488177,0.0,1.0
2000-04-06,39.25,39.63,38.81,38.81,122400,3.25739036098044,3.28892687912496,3.22087439260257,3.22087439260257,1474861.61239637,0.0,1.0
2000-04-07,39.31,39.44,39.06,39.38,95400,3.26236981121378,3.2731586200527,3.24162210190818,3.26817916981935,1149524.49201482,0.0,1.0
2000-04-10,39.63,40.5,39.5,39.5,138000,3.28892687912496,3.36112890750848,3.27813807028604,3.27813807028604,1662834.17083904,0.0,1.0
2000-04-11,40.0,40.0,38.88,39.63,110400,3.31963348889726,3.31963348889726,3.22668375120814,3.28892687912496,1330267.33667124,0.0,1.0
2000-04-12,41.63,41.88,39.88,40.13,255100,3.45490855356982,3.47565626287543,3.30967458843057,3.33042229773618,3073833.31145682,0.0,1.0
2000-04-13,40.88,41.38,40.31,41.38,168000,3.392665425653,3.43416084426422,3.34536064843621,3.43416084426422,2024319.86015188,0.0,1.0
2000-04-14,38.94,41.0,38.75,41.0,109000,3.23166320144148,3.40262432611969,3.21589494236922,3.40262432611969,1313398.0045033,0.0,1.0
2000-04-17,37.88,39.75,37.88,39.0,181200,3.14369291398571,3.29888577959165,3.14369291398571,3.23664265167483,2183373.56344952,0.0,1.0
2000-04-18,39.19,39.38,38.0,38.0,127400,3.25241091074709,3.26817916981935,3.1536518144524,3.1536518144524,1535109.22728184,0.0,1.0
2000-04-19,39.88,40.94,39.25,39.75,116200,3.30967458843057,3.39764487588635,3.25739036098044,3.29888577959165,1400154.56993838,0.0,1.0
2000-04-20,39.56,40.06,39.06,39.88,98200,3.28311752051939,3.32461293913061,3.24162210190818,3.30967458843057,1183263.15635068,0.0,1.0
2000-04-24,39.31,39.63,39.19,39.63,86500,3.26236981121378,3.28892687912496,3.25241091074709,3.28892687912496,1042283.73751868,0.0,1.0
2000-04-25,41.75,42.0,39.75,39.75,186300,3.46486745403652,3.48561516334212,3.29888577959165,3.29888577959165,2244826.13063271,0.0,1.0
2000-04-26,41.75,42.19,41.44,42.0,80500,3.46486745403652,3.50138342241439,3.43914029449756,3.48561516334212,969986.599656108,0.0,1.0
2000-04-27,40.94,41.44,40.56,41.44,76000,3.41009350146971,3.45174095507828,3.3784414367272,3.45174095507828,912420.729419591,0.15,1.0
2000-04-28,41.81,42.38,41.06,41.13,131800,3.48256007074862,3.53003816786239,3.42008889033577,3.42591953384097,1582329.63338819,0.0,1.0
2000-05-01,42.13,42.63,41.63,41.88,122800,3.50921444105811,3.55086189466668,3.46756698744954,3.48839071425382,1474279.81016744,0.0,1.0
2000-05-02,42.06,42.44,42.0,42.19,103700,3.50338379755291,3.53503586229542,3.49838610311988,3.51421213549114,1244974.0742212,0.0,1.0
2000-05-03,40.0,42.0,40.0,42.0,77200,3.3317962886856,3.49838610311988,3.3317962886856,3.49838610311988,926827.372515689,0.0,1.0
2000-05-04,40.94,42.0,40.0,40.25,101400,3.41009350146971,3.49838610311988,3.3317962886856,3.35262001548988,1217361.34162035,0.0,1.0
2000-05-05,41.88,42.88,41.13,41.25,73000,3.48839071425382,3.57168562147096,3.42591953384097,3.43591492270702,876404.121679344,0.0,1.0
2000-05-08,41.06,41.75,40.88,41.75,83500,3.42008889033577,3.47756237631559,3.40509580703668,3.47756237631559,1002462.24877021,0.0,1.0
2000-05-09,42.38,42.56,40.88,41.0,139500,3.53003816786239,3.54503125116148,3.40509580703668,3.41509119590274,1674772.25992149,0.0,1.0
2000-05-10,42.63,42.94,42.38,42.38,106300,3.55086189466668,3.57668331590399,3.53003816786239,3.53003816786239,1276188.46759608,0.0,1.0
2000-05-11,43.94,43.94,43.0,43.0,151900,3.65997822312113,3.65997822312113,3.58168101033702,3.58168101033702,1823640.90524784,0.0,1.0
2000-05-12,43.31,45.0,43.19,43.94,135000,3.60750243157433,3.7482708247713,3.59750704270828,3.65997822312113,1620747.34831112,0.0,1.0
2000-05-15,43.0,43.44,42.75,43.44,84900,3.58168101033702,3.61833076951256,3.56085728353273,3.61833076951256,1019269.99904899,0.0,1.0
2000-05-16,44.13,44.25,43.38,43.38,69000,3.67580425549239,3.68579964435844,3.61333307507953,3.61333307507953,828381.978025681,0.0,1.0
2000-05-17,43.69,44.19,43.0,43.88,157400,3.63915449631685,3.68080194992542,3.58168101033702,3.6549805286881,1889671.35277162,0.0,1.0
2000-05-18,43.38,43.75,43.38,43.69,113000,3.61333307507953,3.64415219074987,3.61333307507953,3.63915449631685,1356625.55821597,0.0,1.0
2000-05-19,43.0,43.56,42.88,43.38,65400,3.58168101033702,3.62832615837862,3.57168562147096,3.61333307507953,785162.048737385,0.0,1.0
2000-05-22,41.75,43.13,41.13,42.88,139700,3.47756237631559,3.59250934827525,3.42591953384097,3.57168562147096,1677173.36710417,0.0,1.0
2000-05-23,41.31,41.69,41.31,41.5,147500,3.44091261714005,3.47256468188257,3.44091261714005,3.45673864951131,1770816.54722881,0.0,1.0
2000-05-24,41.5,41.88,41.31,41.44,255400,3.45673864951131,3.48839071425382,3.44091261714005,3.45174095507828,3066213.87228636,0.0,1.0
2000-05-25,41.19,41.66,40.69,41.63,152600,3.430917228274,3.47006583466605,3.38926977466543,3.46756698744954,1832044.78038723,0.0,1.0
2000-05-26,39.81,41.0,39.75,41.0,162900,3.31597025631434,3.41509119590274,3.31097256188131,3.41509119590274,1955701.80029541,0.0,1.0
2000-05-30,40.75,40.75,39.5,39.81,223200,3.39426746909845,3.39426746909845,3.29014883507703,3.31597025631434,2679635.61587438,0.0,1.0
2000-05-31,40.56,40.69,40.56,40.63,155800,3.3784414367272,3.38926977466543,3.3784414367272,3.3842720802324,1870462.49531016,0.0,1.0
2000-06-01,40.63,40.63,39.88,39.88,52200,3.3842720802324,3.3842720802324,3.32180089981954,3.32180089981954,626688.974680297,0.0,1.0
2000-06-02,40.56,41.13,40.5,40.75,86400,3.3784414367272,3.42591953384097,3.37344374229417,3.39426746909845,1037278.30291911,0.0,1.0
2000-06-05,41.0,41.38,40.44,40.44,157200,3.41509119590274,3.44674326064525,3.36844604786114,3.36844604786114,1887270.24558894,0.0,1.0
2000-06-06,40.06,41.06,40.0,41.06,81100,3.33679398311863,3.42008889033577,3.3317962886856,3.42008889033577,973648.96257801,0.0,1.0
2000-06-07,40.19,40.56,40.0,40.19,63800,3.34762232105686,3.3784414367272,3.3317962886856,3.34762232105686,765953.191275919,0.0,1.0
2000-06-08,39.19,40.25,39.13,40.25,121000,3.26432741383972,3.35262001548988,3.25932971940669,3.35262001548988,1452669.84552329,0.0,1.0
2000-06-09,37.88,39.25,37.88,39.25,106400,3.15521108538526,3.26932510827274,3.15521108538526,3.26932510827274,1277389.02118743,0.0,1.0
2000-06-12,38.63,38.75,36.75,38.0,238300,3.21768226579812,3.22767765466417,3.06108784022989,3.16520647425132,2860919.20816695,0.0,1.0
2000-06-13,38.5,38.75,38.25,38.38,143200,3.20685392785989,3.22767765466417,3.1860302010556,3.19685853899383,1719192.74280112,0.0,1.0
2000-06-14,37.88,38.25,37.88,38.25,67500,3.15521108538526,3.1860302010556,3.15521108538526,3.1860302010556,810373.674155558,0.0,1.0
2000-06-15,37.06,38.06,36.75,37.63,177500,3.08690926146721,3.17020416868435,3.06108784022989,3.13438735858098,2130982.62463128,0.0,1.0
2000-06-16,35.81,37.25,35.81,36.88,160600,2.98279062744578,3.10273529383846,2.98279062744578,3.07191617816812,1928089.06769456,0.0,1.0
2000-06-19,36.19,37.0,36.06,36.06,66000,3.0144426921883,3.08191156703418,3.00361435425007,3.00361435425007,792365.370285433,0.0,1.0
2000-06-20,35.88,36.44,35.88,36.44,70000,2.98862127095098,3.03526641899258,2.98862127095098,3.03526641899258,840387.513939098,0.0,1.0
2000-06-21,35.63,36.13,35.63,36.0,134000,2.9677975441467,3.00944499775527,2.9677975441467,2.99861665981704,1608741.8123977,0.0,1.0
2000-06-22,36.19,36.38,35.31,36.13,191600,3.0144426921883,3.03026872455955,2.94114317383721,3.00944499775527,2300260.68101044,0.0,1.0
2000-06-23,36.63,36.63,36.19,36.19,96100,3.05109245136384,3.05109245136384,3.0144426921883,3.0144426921883,1153732.00127924,0.0,1.0
2000-06-26,36.75,37.5,36.63,36.88,116100,3.06108784022989,3.12355902064275,3.05109245136384,3.07191617816812,1393842.71954756,0.0,1.0
2000-06-27,36.88,37.25,36.63,36.63,334100,3.07191617816812,3.10273529383846,3.05109245136384,3.05109245136384,4011049.54867218,0.0,1.0
2000-06-28,37.0,37.06,36.88,36.94,181000,3.08191156703418,3.08690926146721,3.07191617816812,3.07691387260115,2173002.00032824,0.0,1.0
2000-06-29,36.88,37.19,36.88,37.0,262100,3.07191617816812,3.09773759940544,3.07191617816812,3.08191156703418,3146650.96290625,0.0,1.0
2000-06-30,35.13,37.06,35.13,37.0,283800,2.92615009053813,3.08690926146721,2.92615009053813,3.08191156703418,3407171.09222736,0.0,1.0
2000-07-03,37.0,37.0,35.38,35.38,97300,3.08191156703418,3.08191156703418,2.94697381734241,2.94697381734241,1168138.64437534,0.0,1.0
2000-07-05,36.81,36.81,36.19,36.63,116500,3.06608553466292,3.06608553466292,3.0144426921883,3.05109245136384,1398644.93391293,0.0,1.0
2000-07-06,36.69,36.88,36.31,36.81,213900,3.05609014579687,3.07191617816812,3.02443808105435,3.06608553466292,2567984.13187961,0.0,1.0
2000-07-07,35.88,36.94,35.88,36.81,140400,2.98862127095098,3.07691387260115,2.98862127095098,3.06608553466292,1685577.24224356,0.0,1.0
2000-07-10,37.0,37.0,36.06,36.13,162200,3.08191156703418,3.08191156703418,3.00361435425007,3.00944499775527,1947297.92515602,0.0,1.0
2000-07-11,36.75,37.0,36.5,37.0,105200,3.06108784022989,3.08191156703418,3.04026411342561,3.08191156703418,1262982.37809133,0.0,1.0
2000-07-12,37.0,37.0,36.75,37.0,110000,3.08191156703418,3.08191156703418,3.06108784022989,3.08191156703418,1320608.95047572,0.0,1.0
2000-07-13,36.63,37.0,36.0,37.0,99700,3.05109245136384,3.08191156703418,2.99861665981704,3.08191156703418,1196951.93056754,0.0,1.0
2000-07-14,36.69,36.81,36.25,36.5,211700,3.05609014579687,3.06608553466292,3.01944038662132,3.04026411342561,2541571.95287009,0.0,1.0
2000-07-17,36.81,37.06,36.56,36.56,131100,3.06608553466292,3.08690926146721,3.04526180785864,3.04526180785864,1573925.7582488,0.0,1.0
2000-07-18,36.75,36.94,36.56,36.63,82100,3.06108784022989,3.07691387260115,3.04526180785864,3.05109245136384,985654.498491428,0.0,1.0
2000-07-19,36.94,37.13,36.69,36.81,127100,3.07691387260115,3.09273990497241,3.05609014579687,3.06608553466292,1525903.61459513,0.0,1.0
2000-07-20,36.94,37.13,36.63,36.94,145600,3.07691387260115,3.09273990497241,3.05109245136384,3.07691387260115,1748006.02899332,0.0,1.0
2000-07-21,36.0,36.63,35.56,36.63,284700,2.99861665981704,3.05109245136384,2.9619669006415,3.05109245136384,3417976.07454944,0.0,1.0
2000-07-24,35.88,36.0,35.06,35.88,146500,2.98862127095098,2.99861665981704,2.92031944703293,2.98862127095098,1758811.0113154,0.0,1.0
2000-07-25,35.63,36.0,34.94,35.88,83400,2.9677975441467,2.99861665981704,2.91032405816687,2.98862127095098,1001261.69517887,0.0,1.0
2000-07-26,34.69,35.75,34.0,35.75,131300,2.88950033136259,2.97779293301275,2.83202684538276,2.97779293301275,1576326.86543147,0.0,1.0
2000-07-27,34.44,35.0,34.25,34.75,188600,2.8686766045583,2.9153217525999,2.85285057218704,2.89449802579561,2264244.0732702,0.0,1.0
2000-07-28,33.38,34.5,33.13,34.25,154500,2.7928782389907,2.88658775449908,2.77196093642187,2.86567045193025,1846557.4073375,0.15,1.0
2000-07-31,33.94,34.06,33.38,33.5,164900,2.83973299674489,2.84977330197793,2.7928782389907,2.80291854422374,1970856.41728126,0.0,1.0
2000-08-01,34.38,34.38,34.06,34.13,72200,2.87654744926604,2.87654744926604,2.84977330197793,2.85563014669721,862921.972878754,0.0,1.0
2000-08-02,35.06,35.38,34.19,34.63,187400,2.93344251225327,2.96021665954138,2.86065029931373,2.89746475183487,2239772.54456341,0.0,1.0
2000-08-03,35.63,35.81,35.06,35.06,123100,2.98113396211021,2.99619441995977,2.93344251225327,2.93344251225327,1471270.0119304,0.0,1.0
2000-08-04,36.0,36.25,35.81,36.0,152700,3.01209156991208,3.03300887248092,2.99619441995977,3.01209156991208,1825044.11715493,0.0,1.0
2000-08-07,35.88,36.13,35.63,36.13,71900,3.00205126467904,3.02296856724788,2.98113396211021,3.02296856724788,859336.424514993,0.0,1.0
2000-08-08,36.13,36.5,35.88,35.88,263200,3.02296856724788,3.05392617504975,3.00205126467904,3.00205126467904,3145721.09780731,0.0,1.0
2000-08-09,35.31,36.44,35.19,36.38,312700,2.9543598148221,3.04890602243323,2.94431950958906,3.04388586981671,3737336.57782807,0.0,1.0
2000-08-10,35.25,35.94,35.13,35.56,201100,2.94933966220558,3.00707141729556,2.93929935697254,2.97527711739094,2403512.58650855,0.0,1.0
2000-08-11,37.0,37.13,35.19,35.38,112900,3.09576078018742,3.10663777752321,2.94431950958906,2.96021665954138,1349361.36756248,0.0,1.0
2000-08-14,36.81,37.5,36.69,37.0,133200,3.07986363023511,3.13759538532509,3.06982332500206,3.09576078018742,1591983.47351039,0.0,1.0
2000-08-15,36.56,36.94,36.31,36.94,137600,3.05894632766627,3.0907406275709,3.03802902509744,3.0907406275709,1644571.5161789,0.0,1.0
2000-08-16,36.88,36.88,36.5,36.5,140100,3.08572047495438,3.08572047495438,3.05392617504975,3.05392617504975,1674451.08587692,0.0,1.0
2000-08-17,36.38,36.94,35.88,36.94,97400,3.04388586981671,3.0907406275709,3.00205126467904,3.0907406275709,1164108.03543477,0.0,1.0
2000-08-18,36.25,36.44,36.19,36.31,62100,3.03300887248092,3.04890602243323,3.0279887198644,3.03802902509744,742208.511298762,0.0,1.0
2000-08-21,36.0,36.81,36.0,36.38,68200,3.01209156991208,3.07986363023511,3.01209156991208,3.04388586981671,815114.661361927,0.0,1.0
2000-08-22,36.75,36.88,35.88,35.88,131500,3.07484347761858,3.08572047495438,3.00205126467904,3.00205126467904,1571665.36611574,0.0,1.0
2000-08-23,36.53,37.0,36.5,37.0,113400,3.05643625135801,3.09576078018742,3.05392617504975,3.09576078018742,1355337.28150209,0.0,1.0
2000-08-24,36.44,36.75,36.38,36.63,134300,3.04890602243323,3.07484347761858,3.04388586981671,3.06480317238554,1605130.48417752,0.0,1.0
2000-08-25,35.94,36.25,35.63,36.19,160200,3.00707141729556,3.03300887248092,2.98113396211021,3.0279887198644,1914682.82624898,0.0,1.0
2000-08-28,35.63,36.25,35.56,36.0,104700,2.98113396211021,3.03300887248092,2.97527711739094,3.01209156991208,1251356.37895299,0.0,1.0
2000-08-29,35.81,36.0,35.44,35.5,107400,2.99619441995977,3.01209156991208,2.96523681215789,2.97025696477442,1283626.31422685,0.0,1.0
2000-08-30,34.19,35.63,34.19,35.63,122100,2.86065029931373,2.98113396211021,2.86065029931373,2.98113396211021,1459318.18405119,0.0,1.0
2000-08-31,34.38,35.06,34.19,34.25,203700,2.87654744926604,2.93344251225327,2.86065029931373,2.86567045193025,2434587.33899449,0.0,1.0
2000-09-01,34.88,34.88,34.25,34.44,48900,2.91838205440371,2.91838205440371,2.86567045193025,2.88156760188256,584444.383293228,0.0,1.0
2000-09-05,35.0,35.0,34.69,34.88,96900,2.92842235963675,2.92842235963675,2.90248490445139,2.91838205440371,1158132.12149517,0.0,1.0
2000-09-06,35.31,36.06,34.94,34.94,70900,2.9543598148221,3.0171117225286,2.92340220702023,2.92340220702023,847384.596635786,0.0,1.0
2000-09-07,34.75,35.63,34.75,35.44,99900,2.90750505706791,2.98113396211021,2.90750505706791,2.96523681215789,1193987.60513279,0.0,1.0
2000-09-08,34.91,35.38,34.75,34.81,78400,2.92089213071197,2.96021665954138,2.90750505706791,2.91252520968443,937023.305729838,0.0,1.0
2000-09-11,34.69,35.25,34.69,35.25,86800,2.90248490445139,2.94933966220558,2.90248490445139,2.94933966220558,1037418.65991518,0.0,1.0
2000-09-12,33.94,34.13,32.81,33.63,234900,2.83973299674489,2.85563014669721,2.74518678913376,2.81379554155954,2807484.36882576,0.0,1.0
2000-09-13,33.94,34.19,33.88,34.0,109000,2.83973299674489,2.86065029931373,2.83471284412837,2.84475314936141,1302749.23883358,0.0,1.0
2000-09-14,33.44,34.06,33.13,34.0,124100,2.79789839160722,2.84977330197793,2.77196093642187,2.84475314936141,1483221.83980961,0.0,1.0
2000-09-15,32.25,33.44,32.25,33.38,115900,2.69833203137957,2.79789839160722,2.69833203137957,2.7928782389907,1385216.85120011,0.0,1.0
2000-09-18,32.19,32.63,32.0,32.5,193800,2.69331187876305,2.7301263312842,2.67741472881074,2.71924933394841,2316264.24299034,0.0,1.0
2000-09-19,31.88,32.5,31.5,32.31,136500,2.6673744235777,2.71924933394841,2.63558012367307,2.70335218399609,1631424.50551177,0.0,1.0
2000-09-20,32.06,32.13,31.75,32.0,107800,2.68243488142726,2.68829172614653,2.65649742624191,2.67741472881074,1288407.04537853,0.0,1.0
2000-09-21,31.81,31.94,31.0,31.0,117400,2.66151757885843,2.67239457619422,2.5937455185354,2.5937455185354,1403144.59301892,0.0,1.0
2000-09-22,32.19,32.25,31.31,31.63,146400,2.69331187876305,2.69833203137957,2.61968297372076,2.64645712100887,1749747.60151593,0.0,1.0
2000-09-25,32.69,32.75,32.0,32.25,102100,2.73514648390072,2.74016663651724,2.67741472881074,2.69833203137957,1220281.62646705,0.0,1.0
2000-09-26,32.0,32.88,31.75,32.75,107800,2.67741472881074,2.75104363385304,2.65649742624191,2.74016663651724,1288407.04537853,0.0,1.0
2000-09-27,31.56,32.25,31.13,31.75,204700,2.64060027628959,2.69833203137957,2.6046225158712,2.65649742624191,2446539.1668737,0.0,1.0
2000-09-28,33.75,34.25,31.75,31.75,195900,2.82383584679258,2.86567045193025,2.65649742624191,2.65649742624191,2341363.08153667,0.0,1.0
2000-09-29,33.13,33.81,32.69,33.81,92600,2.77196093642187,2.8288559994091,2.73514648390072,2.8288559994091,1106739.26161458,0.0,1.0
2000-10-02,33.56,34.5,33.19,33.19,103900,2.80793869684026,2.88658775449908,2.77698108903839,2.77698108903839,1241794.91664962,0.0,1.0
2000-10-03,33.44,33.88,33.25,33.81,77700,2.79789839160722,2.83471284412837,2.78200124165491,2.8288559994091,928657.026214395,0.0,1.0
2000-10-04,37.06,38.13,34.0,34.0,307000,3.10078093280394,3.19030698779855,2.84475314936141,2.84475314936141,3669211.15891659,0.0,1.0
2000-10-05,37.38,37.75,36.94,37.25,186700,3.12755508009205,3.15851268789392,3.0907406275709,3.11667808275625,2231406.26504797,0.0,1.0
2000-10-06,36.13,37.13,36.0,37.13,127200,3.02296856724788,3.10663777752321,3.01209156991208,3.10663777752321,1520272.50623515,0.0,1.0
2000-10-09,36.56,37.25,35.63,36.25,95500,3.05894632766627,3.11667808275625,2.98113396211021,3.03300887248092,1141399.56246428,0.0,1.0
2000-10-10,34.13,36.75,34.13,36.69,157600,2.85563014669721,3.07484347761858,2.85563014669721,3.06982332500206,1883608.07376304,0.0,1.0
2000-10-11,34.06,35.69,33.81,34.13,272300,2.84977330197793,2.98615411472673,2.8288559994091,2.85563014669721,3254482.7315081,0.0,1.0
2000-10-12,33.0,34.19,32.63,34.19,179600,2.76108393908608,2.86065029931373,2.7301263312842,2.86065029931373,2146548.2871056,0.0,1.0
2000-10-13,33.44,34.63,32.81,33.0,164500,2.79789839160722,2.89746475183487,2.74518678913376,2.76108393908608,1966075.68612958,0.0,1.0
2000-10-16,33.44,34.06,33.44,33.63,110900,2.79789839160722,2.84977330197793,2.79789839160722,2.81379554155954,1325457.71180407,0.0,1.0
2000-10-17,33.5,33.94,33.19,33.56,98000,2.80291854422374,2.83973299674489,2.77698108903839,2.80793869684026,1171279.1321623,0.0,1.0
2000-10-18,33.56,33.63,33.25,33.31,80600,2.80793869684026,2.81379554155954,2.78200124165491,2.78702139427143,963317.327064096,0.0,1.0
2000-10-19,34.25,34.38,33.63,33.63,68000,2.86567045193025,2.87654744926604,2.81379554155954,2.81379554155954,812724.295786084,0.0,1.0
2000-10-20,33.13,34.25,33.0,34.25,207500,2.77196093642187,2.86567045193025,2.76108393908608,2.86567045193025,2480004.28493548,0.0,1.0
2000-10-23,34.69,35.0,33.13,33.13,129700,2.90248490445139,2.92842235963675,2.77196093642187,2.77196093642187,1550152.07593317,0.0,1.0
2000-10-24,35.5,35.75,34.0,34.06,151400,2.97025696477442,2.99117426734325,2.84475314936141,2.84977330197793,1809506.74091196,0.0,1.0
2000-10-25,35.81,36.13,35.0,35.38,166700,2.99619441995977,3.02296856724788,2.92842235963675,2.96021665954138,1992369.70746383,0.0,1.0
2000-10-26,35.44,36.19,34.75,36.19,146000,2.96523681215789,3.0279887198644,2.90750505706791,3.0279887198644,1744966.87036424,0.0,1.0
2000-10-27,35.69,35.94,35.19,35.25,52300,2.98615411472673,3.00707141729556,2.94431950958906,2.94933966220558,625080.598082533,0.0,1.0
2000-10-30,37.25,37.5,35.69,35.75,104400,3.12922846429755,3.15022999761499,2.99817889639677,3.00321926439295,1242766.4021243,0.15,1.0
2000-10-31,37.75,38.13,36.38,37.44,131600,3.17123153093242,3.20315386157492,3.05614312835289,3.1451896296188,1566552.28467009,0.0,1.0
2000-11-01,37.88,38.38,36.56,37.63,119900,3.18215232825748,3.22415539489235,3.07126423234144,3.16115079494005,1427276.73960444,0.0,1.0
2000-11-02,38.13,38.13,37.5,37.75,90000,3.20315386157492,3.20315386157492,3.15022999761499,3.17123153093242,1071350.34665887,0.0,1.0
2000-11-03,36.5,38.44,36.5,38.25,64200,3.06622386434525,3.22919576288853,3.06622386434525,3.21323459756729,764229.913949998,0.0,1.0
2000-11-06,37.13,37.38,36.5,36.75,139300,3.11914772830518,3.14014926162262,3.06622386434525,3.08722539766269,1658212.25877313,0.0,1.0
2000-11-07,36.25,37.25,36.25,37.25,42200,3.04522233102782,3.12922846429755,3.04522233102782,3.12922846429755,502344.273655605,0.0,1.0
2000-11-08,36.31,36.88,36.13,36.38,75900,3.050262699024,3.09814619498775,3.03514159503545,3.05614312835289,903505.459015652,0.0,1.0
2000-11-09,36.75,36.81,36.31,36.5,68200,3.08722539766269,3.09226576565887,3.050262699024,3.06622386434525,811845.484912613,0.0,1.0
2000-11-10,36.25,36.88,36.19,36.88,85700,3.04522233102782,3.09814619498775,3.04018196303164,3.09814619498775,1020163.60787406,0.0,1.0
2000-11-13,36.69,36.81,36.0,36.13,78500,3.0821850296665,3.09226576565887,3.02422079771039,3.03514159503545,934455.580141352,0.0,1.0
2000-11-14,36.5,36.81,36.5,36.5,59300,3.06622386434525,3.09226576565887,3.06622386434525,3.06622386434525,705900.839520792,0.0,1.0
2000-11-15,37.31,37.38,36.0,36.5,61700,3.13426883229374,3.14014926162262,3.02422079771039,3.06622386434525,734470.182098361,0.0,1.0
2000-11-16,36.44,37.19,36.0,37.19,99200,3.06118349634907,3.12418809630137,3.02422079771039,3.12418809630137,1180866.15987289,0.0,1.0
2000-11-17,35.94,36.44,35.75,36.44,90100,3.0191804297142,3.06118349634907,3.00321926439295,3.06118349634907,1072540.73593294,0.0,1.0
2000-11-20,36.06,36.06,35.69,35.94,70000,3.02926116570657,3.02926116570657,2.99817889639677,3.0191804297142,833272.491845791,0.0,1.0
2000-11-21,35.75,36.06,35.38,36.06,95800,3.00321926439295,3.02926116570657,2.97213699508315,3.02926116570657,1140392.92455467,0.0,1.0
2000-11-22,35.25,35.63,35.0,35.0,79700,2.96121619775809,2.99313852840059,2.94021466444065,2.94021466444065,948740.251430135,0.0,1.0
2000-11-24,36.5,36.63,35.25,35.25,70900,3.06622386434525,3.07714466167032,2.96121619775809,2.96121619775809,843985.995312381,0.0,1.0
2000-11-27,36.69,37.31,36.44,36.63,133800,3.0821850296665,3.13426883229374,3.06118349634907,3.07714466167032,1592740.84869953,0.0,1.0
2000-11-28,36.31,36.69,36.13,36.69,103000,3.050262699024,3.0821850296665,3.03514159503545,3.0821850296665,1226100.95228738,0.0,1.0
2000-11-29,36.75,36.81,36.13,36.19,101200,3.08722539766269,3.09226576565887,3.03514159503545,3.04018196303164,1204673.9453542,0.0,1.0
2000-11-30,36.63,36.94,36.06,36.69,62300,3.07714466167032,3.10318656298394,3.02926116570657,3.0821850296665,741612.517742754,0.0,1.0
2000-12-01,36.75,37.13,35.19,36.0,177200,3.08722539766269,3.11914772830518,2.9561758297619,3.02422079771039,2109369.79364391,0.0,1.0
2000-12-04,35.31,36.5,34.63,36.5,353000,2.96625656575427,3.06622386434525,2.90913239513085,3.06622386434525,4202074.13745092,0.0,1.0
2000-12-05,35.38,37.25,35.25,35.56,177100,2.97213699508315,3.12922846429755,2.96121619775809,2.9872580990717,2108179.40436985,0.0,1.0
2000-12-06,35.38,35.63,34.69,35.31,106400,2.97213699508315,2.99313852840059,2.91417276312704,2.96625656575427,1266574.1876056,0.0,1.0
2000-12-07,35.19,35.63,34.63,35.38,228600,2.9561758297619,2.99313852840059,2.90913239513085,2.97213699508315,2721229.88051354,0.0,1.0
2000-12-08,36.38,36.38,35.13,35.13,180600,3.05614312835289,3.05614312835289,2.95113546176572,2.95113546176572,2149843.02896214,0.0,1.0
2000-12-11,35.44,36.63,35.38,36.44,102600,2.97717736307934,3.07714466167032,2.97213699508315,3.06118349634907,1221339.39519111,0.0,1.0
2000-12-12,34.75,35.69,34.75,35.44,88300,2.91921313112322,2.99817889639677,2.91921313112322,2.97717736307934,1051113.72899976,0.0,1.0
2000-12-13,34.31,34.63,34.13,34.5,75300,2.88225043248454,2.90913239513085,2.86712932849599,2.89821159780579,896363.123371258,0.0,1.0
2000-12-14,34.38,34.63,34.13,34.5,76100,2.88813086181342,2.90913239513085,2.86712932849599,2.89821159780579,905886.237563781,0.0,1.0
2000-12-15,34.75,35.0,34.13,34.19,157900,2.91921313112322,2.94021466444065,2.86712932849599,2.87216969649217,1879624.66374929,0.0,1.0
2000-12-18,34.63,34.63,33.88,34.63,96600,2.90913239513085,2.90913239513085,2.84612779517855,2.90913239513085,1149916.03874719,0.0,1.0
2000-12-19,34.44,35.13,34.13,34.63,82400,2.8931712298096,2.95113546176572,2.86712932849599,2.90913239513085,980880.761829904,0.0,1.0
2000-12-20,33.88,34.13,33.75,34.0,118300,2.84612779517855,2.86712932849599,2.83520699785349,2.85620853117092,1408230.51121939,0.0,1.0
2000-12-21,34.94,35.25,33.5,34.0,196100,2.93517429644447,2.96121619775809,2.81420546453605,2.85620853117092,2334353.36644228,0.0,1.0
2000-12-22,35.88,36.0,34.31,34.94,147000,3.01414006171802,3.02422079771039,2.88225043248454,2.93517429644447,1749872.23287616,0.0,1.0
2000-12-26,37.62,38.12,35.62,35.69,85500,3.16031073360735,3.20231380024222,2.99229846706789,2.99817889639677,1017782.82932593,0.0,1.0
2000-12-27,39.38,39.38,36.81,37.5,201300,3.30816152816208,3.30816152816208,3.09226576565887,3.15022999761499,2396253.60869368,0.0,1.0
2000-12-28,40.0,40.19,38.5,39.25,221100,3.36024533078932,3.37620649611057,3.23423613088472,3.29724073083702,2631950.68495863,0.0,1.0
2000-12-29,40.0,40.56,39.88,40.0,232700,3.36024533078932,3.40728876542037,3.35016459479695,3.36024533078932,2770035.84075022,0.0,1.0
2001-01-02,39.75,40.94,39.5,40.0,164500,3.33924379747189,3.43921109606287,3.31824226415445,3.36024533078932,1958190.35583761,0.0,1.0
2001-01-03,42.44,42.5,39.38,39.38,225100,3.56522029596747,3.57026066396365,3.30816152816208,3.30816152816208,2679566.25592125,0.0,1.0
2001-01-04,43.06,44.38,41.88,42.19,202200,3.6173040985947,3.72819219451075,3.51817686133642,3.54421876265003,2406967.11216027,0.0,1.0
2001-01-05,41.25,42.88,41.0,42.88,173100,3.46525299737648,3.60218299460615,3.44425146405905,3.60218299460615,2060563.83340724,0.0,1.0
2001-01-08,41.63,41.63,39.75,41.25,123600,3.49717532801898,3.49717532801898,3.33924379747189,3.46525299737648,1471321.14274486,0.0,1.0
2001-01-09,40.0,41.25,39.88,41.25,200100,3.36024533078932,3.46525299737648,3.35016459479695,3.46525299737648,2381968.9374049,0.0,1.0
2001-01-10,39.56,40.0,38.94,40.0,167300,3.32328263215064,3.36024533078932,3.2711988295234,3.36024533078932,1991521.25551144,0.0,1.0
2001-01-11,40.25,40.5,39.19,39.75,120800,3.38124686410675,3.40224839742418,3.29220036284083,3.33924379747189,1437990.24307102,0.0,1.0
2001-01-12,39.94,40.13,39.13,40.13,68700,3.35520496279313,3.37116612811438,3.28715999484465,3.37116612811438,817797.431282942,0.0,1.0
2001-01-16,40.0,40.88,38.31,39.81,225600,3.36024533078932,3.43417072806668,3.21827496556347,3.34428416546807,2685518.20229158,0.0,1.0
2001-01-17,40.75,41.38,40.25,40.25,97500,3.42324993074162,3.47617379470155,3.38124686410675,3.38124686410675,1160629.54221378,0.0,1.0
2001-01-18,40.13,41.0,40.13,40.75,49000,3.37116612811438,3.44425146405905,3.37116612811438,3.42324993074162,583290.744292054,0.0,1.0
2001-01-19,39.13,40.38,39.13,40.19,83900,3.28715999484465,3.39216766143182,3.28715999484465,3.37620649611057,998736.600940884,0.0,1.0
2001-01-22,39.88,40.5,39.0,39.38,126200,3.35016459479695,3.40224839742418,3.27623919751959,3.30816152816208,1502271.26387056,0.0,1.0
2001-01-23,40.94,41.0,39.88,39.88,73800,3.43921109606287,3.44425146405905,3.35016459479695,3.35016459479695,878507.284260276,0.0,1.0
2001-01-24,40.31,40.75,40.13,40.75,31800,3.38628723210294,3.42324993074162,3.37116612811438,3.42324993074162,378543.789152802,0.0,1.0
2001-01-25,42.06,42.19,40.13,40.13,138700,3.53329796532497,3.54421876265003,3.37116612811438,3.37116612811438,1651069.92312873,0.0,1.0
2001-01-26,42.06,42.19,41.25,41.88,123500,3.53329796532497,3.54421876265003,3.46525299737648,3.51817686133642,1470130.75347079,0.0,1.0
2001-01-29,42.85,43.0,42.01,42.01,122000,3.59966281060806,3.61226373059852,3.52909765866148,3.52909765866148,1452274.91435981,0.0,1.0
2001-01-30,42.1,42.5,41.6,42.5,246200,3.54925913064622,3.58298130765948,3.50710640937963,3.58298130765948,2920333.40437243,0.15,1.0
2001-01-31,42.2,42.24,42.01,42.2,184300,3.55768967489953,3.56106189260086,3.54167164081823,3.55768967489953,2186098.48263948,0.0,1.0
2001-02-01,42.6,42.6,42.1,42.2,314700,3.5914118519128,3.5914118519128,3.54925913064622,3.55768967489953,3732855.0867425,0.0,1.0
2001-02-02,43.13,43.3,42.5,42.5,113600,3.63609373645538,3.65042566168601,3.58298130765948,3.58298130765948,1347481.21339036,0.0,1.0
2001-02-05,43.01,43.4,42.97,43.01,51400,3.6259770833514,3.65885620593933,3.62260486565007,3.6259770833514,609687.802537542,0.0,1.0
2001-02-06,44.8,45.0,43.19,43.2,129800,3.77688382548576,3.79374491399239,3.64115206300737,3.6419951174327,1539639.62586329,0.0,1.0
2001-02-07,44.3,44.9,43.85,44.8,342800,3.73473110421918,3.78531436973908,3.69679365507925,3.77688382548576,4066166.90097022,0.0,1.0
2001-02-08,44.0,44.15,43.0,43.0,82400,3.70943947145923,3.7220852878392,3.62513402892606,3.62513402892606,977398.344923998,0.0,1.0
2001-02-09,42.99,44.25,42.74,44.25,59800,3.62429097450073,3.73051583209252,3.60321461386744,3.73051583209252,709325.497893873,0.0,1.0
2001-02-12,43.25,43.69,43.16,43.2,59300,3.64621038955936,3.68330478427395,3.63862289973137,3.6419951174327,703394.68269409,0.0,1.0
2001-02-13,43.39,43.59,43.05,43.05,171800,3.658013151514,3.67487424002063,3.62934930105272,3.62934930105272,2037828.10264494,0.0,1.0
2001-02-14,43.36,43.49,43.26,43.39,94000,3.655483988238,3.66644369576732,3.64705344398469,3.658013151514,1114993.25755893,0.0,1.0
2001-02-15,43.42,43.45,43.16,43.16,199300,3.66054231478999,3.66307147806599,3.63862289973137,3.63862289973137,2364022.93863292,0.0,1.0
2001-02-16,43.34,43.5,42.8,43.35,108500,3.65379787938734,3.66728675019265,3.60827294041943,3.65464093381267,1286986.89835259,0.0,1.0
2001-02-20,42.86,44.45,42.86,43.34,90100,3.61333126697142,3.74737692059915,3.61333126697142,3.65379787938734,1068732.89900063,0.0,1.0
2001-02-21,42.5,43.0,42.35,42.36,86500,3.58298130765948,3.62513402892606,3.57033549127951,3.57117854570484,1026031.02956221,0.0,1.0
2001-02-22,42.03,42.58,40.84,42.5,158200,3.5433577496689,3.58972574306214,3.44303427305443,3.58298130765948,1876509.92921088,0.0,1.0
2001-02-23,42.75,42.75,41.6,42.0,73300,3.60405766829277,3.60405766829277,3.50710640937963,3.5408285863929,869457.508287975,0.0,1.0
2001-02-26,43.9,43.98,42.5,42.6,192500,3.70100892720591,3.70775336260857,3.58298130765948,3.5914118519128,2283363.85191589,0.0,1.0
2001-02-27,44.29,46.0,43.8,43.8,200900,3.73388804979385,3.87805035652556,3.6925783829526,3.6925783829526,2383001.54727222,0.0,1.0
2001-02-28,43.7,44.33,42.9,44.31,122300,3.68414783869928,3.73726026749517,3.61670348467275,3.73557415864451,1450677.39786656,0.0,1.0
2001-03-01,43.3,44.1,43.05,43.5,122900,3.65042566168601,3.71787001571255,3.62934930105272,3.66728675019265,1457794.3761063,0.0,1.0
2001-03-02,45.0,46.0,43.15,43.15,253000,3.79374491399239,3.87805035652556,3.63777984530604,3.63777984530604,3000992.49108946,0.0,1.0
2001-03-05,44.79,45.35,44.63,45.25,72400,3.77604077106043,3.823251818879,3.76255190025512,3.81482127462568,858782.040928367,0.0,1.0
2001-03-06,45.06,45.85,44.92,45.0,55800,3.79880324054438,3.86540454014558,3.78700047858974,3.79374491399239,661878.976295621,0.0,1.0
2001-03-07,45.27,45.44,44.8,45.15,70700,3.81650738347635,3.83083930870699,3.77688382548576,3.80639073037237,838617.269249109,0.0,1.0
2001-03-08,45.81,46.11,45.3,45.3,115000,3.86203232244426,3.88732395520421,3.81903654675234,3.81903654675234,1364087.49594975,0.0,1.0
2001-03-09,45.6,46.0,44.87,45.9,253400,3.84432817951229,3.87805035652556,3.78278520646308,3.86961981227224,3005737.14324929,0.0,1.0
2001-03-12,44.98,46.08,44.98,45.5,230300,3.79205880514173,3.88479479192821,3.79205880514173,3.83589763525898,2731733.48101938,0.0,1.0
2001-03-13,44.05,45.35,43.8,45.2,206500,3.71365474358589,3.823251818879,3.6925783829526,3.81060600249903,2449426.67750977,0.0,1.0
2001-03-14,43.15,44.0,42.8,43.5,120500,3.63777984530604,3.70943947145923,3.60827294041943,3.66728675019265,1429326.46314735,0.0,1.0
2001-03-15,43.0,43.32,42.75,43.2,82900,3.62513402892606,3.65211177053668,3.60405766829277,3.6419951174327,983329.160123781,0.0,1.0
2001-03-16,42.11,43.4,42.1,43.1,101700,3.55010218507155,3.65885620593933,3.54925913064622,3.63356457317938,1206327.81163556,0.0,1.0
2001-03-19,43.25,43.46,42.13,42.2,108900,3.64621038955936,3.66391453249132,3.55178829392221,3.55768967489953,1291731.55051242,0.0,1.0
2001-03-20,41.8,43.48,41.8,43.1,153300,3.52396749788627,3.66560064134198,3.52396749788627,3.63356457317938,1818387.94025302,0.0,1.0
2001-03-21,40.48,41.95,40.26,41.95,152000,3.41268431374249,3.53661331426624,3.39413711638519,3.53661331426624,1802967.82073359,0.0,1.0
2001-03-22,38.9,40.45,38.41,40.45,270800,3.27948171454009,3.4101551504665,3.23817204769884,3.4101551504665,3212129.51220168,0.0,1.0
2001-03-23,40.28,40.5,38.9,38.9,150900,3.39582322523586,3.41437042259315,3.27948171454009,3.27948171454009,1789920.02729407,0.0,1.0
2001-03-26,41.8,42.24,40.06,40.2,153500,3.52396749788627,3.56106189260086,3.37727602787856,3.38907878983321,1820760.26633293,0.0,1.0
2001-03-27,42.32,42.32,40.42,41.75,176900,3.56780632800351,3.56780632800351,3.4076259871905,3.51975222575961,2098322.41768271,0.0,1.0
2001-03-28,41.38,42.2,40.85,42.2,93400,3.48855921202234,3.55768967489953,3.44387732747976,3.55768967489953,1107876.27931919,0.0,1.0
2001-03-29,40.1,41.4,39.9,41.13,213100,3.38064824557989,3.490245320873,3.36378715707326,3.46748285138905,2527713.43814689,0.0,1.0
2001-03-30,40.07,40.55,39.89,40.2,171000,3.37811908230389,3.41858569471981,3.36294410264792,3.38907878983321,2028338.79832529,0.0,1.0
2001-04-02,40.07,40.65,39.94,40.22,185000,3.37811908230389,3.42701623897313,3.36715937477458,3.39076489868387,2194401.62391917,0.0,1.0
2001-04-03,39.6,40.12,39.45,40.12,108800,3.33849552431331,3.38233435443055,3.32584970793333,3.38233435443055,1290545.38747246,0.0,1.0
2001-04-04,40.33,41.1,39.59,39.59,116500,3.40003849736252,3.46495368811305,3.33765246988797,3.33765246988797,1381879.9415491,0.0,1.0
2001-04-05,40.91,41.1,39.0,40.33,259800,3.44893565403175,3.46495368811305,3.28791225879341,3.40003849736252,3081651.57780649,0.0,1.0
2001-04-06,41.14,41.5,40.1,41.5,172200,3.46832590581438,3.49867586512632,3.38064824557989,3.49867586512632,2042572.75480476,0.0,1.0
2001-04-09,42.05,42.7,41.25,41.25,194300,3.54504385851956,3.59984239616612,3.47759950449303,3.47759950449303,2304714.78663511,0.0,1.0
2001-04-10,43.25,43.27,42.4,42.4,113900,3.64621038955936,3.64789649841002,3.57455076340617,3.57455076340617,1351039.70251023,0.0,1.0
2001-04-11,42.2,43.27,41.85,43.25,65500,3.55768967489953,3.64789649841002,3.52818277001293,3.64621038955936,776936.791171383,0.0,1.0
2001-04-12,43.2,43.2,42.02,42.35,113600,3.6419951174327,3.6419951174327,3.54251469524356,3.57033549127951,1347481.21339037,0.0,1.0
2001-04-16,43.8,44.25,43.59,43.59,173100,3.6925783829526,3.73051583209252,3.67487424002063,3.67487424002063,2053248.22216437,0.0,1.0
2001-04-17,44.2,44.28,43.48,43.7,77400,3.72630055996586,3.73304499536852,3.66560064134198,3.68414783869928,918090.192926183,0.0,1.0
2001-04-18,44.9,45.5,44.28,44.28,219700,3.78531436973908,3.83589763525898,3.73304499536852,3.73304499536852,2606000.19878401,0.0,1.0
2001-04-19,45.65,45.65,44.95,45.0,89900,3.84854345163895,3.84854345163895,3.78952964186574,3.79374491399239,1066360.57292072,0.0,1.0
2001-04-20,45.65,46.0,44.61,46.0,92700,3.84854345163895,3.87805035652556,3.76086579140446,3.87805035652556,1099573.1380395,0.0,1.0
2001-04-23,45.01,45.53,45.0,45.5,69400,3.79458796841773,3.83842679853497,3.79374491399239,3.83589763525898,823197.149729677,0.0,1.0
2001-04-24,45.3,45.55,45.0,45.0,47600,3.81903654675234,3.84011290738563,3.79374491399239,3.79374491399239,564613.607019203,0.0,1.0
2001-04-25,45.01,45.19,44.25,45.0,226600,3.79458796841773,3.80976294807369,3.73051583209252,3.79374491399239,2687845.44854099,0.0,1.0
2001-04-26,44.88,45.45,44.85,45.0,131900,3.78362826088841,3.83168236313232,3.78109909761242,3.79374491399239,1564549.04970237,0.0,1.0
2001-04-27,44.6,45.25,44.46,44.8,124200,3.7726685533591,3.82765139102017,3.76082609601672,3.78958634956251,1468276.34647839,0.15,1.0
2001-04-30,44.53,45.01,44.51,44.59,74300,3.76674732468791,3.80735003557608,3.76505554506757,3.77182266354893,878364.996323221,0.0,1.0
2001-05-01,44.25,45.03,43.98,45.0,128800,3.74306241000315,3.80904181519642,3.72022338512855,3.80650414576591,1522656.95190351,0.0,1.0
2001-05-02,44.6,44.9,43.99,44.24,73900,3.7726685533591,3.79804524766421,3.72106927493872,3.74221652019297,873636.248025385,0.0,1.0
2001-05-03,44.0,44.45,43.72,44.45,133000,3.72191516474889,3.75998020620655,3.69823025006412,3.75998020620655,1572308.8090308,0.0,1.0
2001-05-04,44.0,44.0,43.5,44.0,128400,3.72191516474889,3.72191516474889,3.67962067424038,3.72191516474889,1517928.20360567,0.0,1.0
2001-05-07,43.93,44.69,43.9,44.0,83300,3.7159939360777,3.78028156165063,3.71345626664719,3.72191516474889,984761.833024553,0.0,1.0
2001-05-08,43.47,44.0,42.8,44.0,82900,3.67708300480987,3.72191516474889,3.62040838752847,3.72191516474889,980033.084726716,0.0,1.0
2001-05-09,43.3,43.98,43.24,43.47,176900,3.66270287803698,3.72022338512855,3.65762753917595,3.67708300480987,2091288.93471841,0.0,1.0
2001-05-10,43.1,43.95,43.1,43.2,57700,3.64578508183357,3.71768571569804,3.64578508183357,3.65424397993527,682121.941962986,0.0,1.0
2001-05-11,42.34,43.45,42.24,43.15,71000,3.58149745626064,3.67539122518953,3.57303855815893,3.65001453088442,839352.822866065,0.0,1.0
2001-05-14,42.85,42.99,42.4,42.4,107300,3.62463783657932,3.6364802939217,3.58657279512166,3.58657279512166,1268486.73089477,0.0,1.0
2001-05-15,44.02,44.15,42.85,42.85,123900,3.72360694436923,3.73460351190144,3.62463783657932,3.62463783657932,1464729.78525501,0.0,1.0
2001-05-16,45.7,45.7,44.01,44.01,124400,3.86571643247782,3.86571643247782,3.72276105455906,3.72276105455906,1470640.72062731,0.0,1.0
2001-05-17,45.85,46.14,45.41,45.8,145400,3.87840477963038,3.90293558412531,3.84118562798289,3.87417533057953,1718900.00626375,0.0,1.0
2001-05-18,45.51,45.85,45.1,45.85,73200,3.84964452608459,3.87840477963038,3.81496304386761,3.87840477963038,865360.938504169,0.0,1.0
2001-05-21,45.85,45.85,44.95,45.52,73200,3.87840477963038,3.87840477963038,3.80227469671506,3.85049041589476,865360.938504169,0.0,1.0
2001-05-22,45.95,46.15,45.15,45.6,123700,3.88686367773208,3.90378147393548,3.81919249291846,3.85725753437612,1462365.41110609,0.0,1.0
2001-05-23,45.87,46.12,45.65,45.95,160800,3.88009655925072,3.90124380450497,3.86148698342697,3.88686367773208,1900956.81573047,0.0,1.0
2001-05-24,46.5,46.5,45.61,45.87,203400,3.93338761729144,3.93338761729144,3.85810342418629,3.88009655925072,2404568.50945011,0.0,1.0
2001-05-25,46.83,47.2,46.59,46.65,137100,3.96130198102706,3.99259990400336,3.94100062558297,3.94607596444399,1620778.47908363,0.0,1.0
2001-05-29,46.69,47.35,46.5,46.83,84100,3.94945952368467,4.00528825115591,3.93338761729144,3.96130198102706,994219.329620228,0.0,1.0
2001-05-30,45.56,46.7,45.55,46.69,123500,3.85387397513544,3.95030541349484,3.85302808532527,3.94945952368467,1460001.03695717,0.0,1.0
2001-05-31,45.25,46.25,45.25,45.56,160400,3.82765139102017,3.91224037203719,3.82765139102017,3.85387397513544,1896228.06743263,0.0,1.0
2001-06-01,47.2,47.46,45.7,45.7,194800,3.99259990400336,4.01459303906778,3.86571643247782,3.86571643247782,2302900.42104661,0.0,1.0
2001-06-04,46.93,47.3,46.83,47.2,111600,3.96976087912876,4.00105880210506,3.96130198102706,3.99259990400336,1319320.77509652,0.0,1.0
2001-06-05,47.71,47.95,46.85,46.85,112100,4.03574028432203,4.05604163976612,3.9629937606474,3.9629937606474,1325231.71046882,0.0,1.0
2001-06-06,47.34,47.71,47.29,47.71,76400,4.00444236134574,4.03574028432203,4.00021291229489,4.03574028432203,903190.924886865,0.0,1.0
2001-06-07,46.99,47.6,46.88,47.34,105900,3.97483621798978,4.02643549641016,3.96553143007791,4.00444236134574,1251936.11185234,0.0,1.0
2001-06-08,46.94,47.0,46.5,47.0,43700,3.97060676893893,3.97568210779995,3.93338761729144,3.97568210779995,516615.751538691,0.0,1.0
2001-06-11,47.3,47.45,46.94,46.94,170800,4.00105880210506,4.01374714925761,3.97060676893893,3.97060676893893,2019175.52317639,0.0,1.0
2001-06-12,46.01,47.15,45.87,47.15,201000,3.8919390165931,3.9883704549525,3.88009655925072,3.9883704549525,2376196.01966309,0.0,1.0
2001-06-13,45.75,46.55,45.7,46.1,105100,3.86994588152868,3.93761706634229,3.86571643247782,3.89955202488463,1242478.61525667,0.0,1.0
2001-06-14,44.43,45.74,44.35,45.74,69500,3.75828842658621,3.86909999171851,3.75152130810485,3.86909999171851,821620.016749177,0.0,1.0
2001-06-15,44.35,44.5,43.89,43.93,176000,3.75152130810485,3.7642096552574,3.71261037683702,3.7159939360777,2080649.25104827,0.0,1.0
2001-06-18,44.5,44.8,44.45,44.45,87200,3.7642096552574,3.78958634956251,3.75998020620655,3.75998020620655,1030867.12892846,0.0,1.0
2001-06-19,44.35,44.7,44.31,44.65,86000,3.75152130810485,3.7811274514608,3.74813774886417,3.77689800240995,1016680.88403495,0.0,1.0
2001-06-20,45.36,45.5,44.3,44.3,101200,3.83695617893204,3.84879863627442,3.747291859054,3.747291859054,1196373.31935276,0.0,1.0
2001-06-21,47.05,47.54,45.36,45.36,205000,3.9799115568508,4.02136015754914,3.83695617893204,3.83695617893204,2423483.50264146,0.0,1.0
2001-06-22,47.35,48.0,47.0,47.3,162800,4.00528825115591,4.06027108881697,3.97568210779995,4.00105880210506,1924600.55721965,0.0,1.0
2001-06-25,47.39,47.53,46.95,47.5,179900,4.00867181039659,4.02051426773897,3.9714526587491,4.01797659830846,2126754.54695219,0.0,1.0
2001-06-26,48.65,49.0,47.2,47.39,270700,4.11525392647803,4.14486006983399,3.99259990400336,4.00867181039659,3200180.41056119,0.0,1.0
2001-06-27,48.16,49.09,48.15,48.65,121500,4.07380532577969,4.15247307812552,4.07295943596952,4.11525392647803,1436357.29546799,0.0,1.0
2001-06-28,49.07,49.15,48.0,48.0,96200,4.15078129850518,4.15754841698654,4.06027108881697,4.06027108881697,1137263.9656298,0.0,1.0
2001-06-29,49.62,49.69,49.1,49.4,255700,4.19730523806454,4.20322646673574,4.15331896793569,4.1786956622408,3022852.3493923,0.0,1.0
2001-07-02,48.71,49.45,48.55,49.45,182300,4.12032926533906,4.18292511129165,4.10679502837633,4.18292511129165,2155127.03673921,0.0,1.0
2001-07-03,48.24,48.8,47.68,48.71,342800,4.08057244426106,4.12794227363059,4.03320261489152,4.12032926533906,4052537.2912463,0.0,1.0
2001-07-05,48.06,48.7,47.8,48.24,183800,4.06534642767799,4.11948337552889,4.04335329261357,4.08057244426106,2172859.8428561,0.0,1.0
2001-07-06,47.42,48.15,47.38,48.15,124500,4.0112094798271,4.07295943596952,4.00782592058642,4.07295943596952,1471822.90770176,0.0,1.0
2001-07-09,48.3,48.55,47.12,47.3,168000,4.08564778312208,4.10679502837633,3.98583278552199,4.00105880210506,1986074.28509153,0.0,1.0
2001-07-10,49.1,49.7,48.05,48.05,132800,4.15331896793569,4.20407235654591,4.06450053786782,4.06450053786782,1569944.43488188,0.0,1.0
2001-07-11,49.8,50.04,49.0,49.0,316900,4.21253125464761,4.23283261009169,4.14486006983399,4.14486006983399,3746350.83896135,0.0,1.0
2001-07-12,50.8,51.0,50.0,50.0,398200,4.29712023566463,4.31403803186803,4.22944905085101,4.22944905085101,4707468.93049672,0.0,1.0
2001-07-13,51.2,51.33,50.72,50.75,136500,4.33095582807144,4.34195239560365,4.29035311718327,4.29289078661378,1613685.35663687,0.0,1.0
2001-07-16,50.87,51.65,50.7,51.1,111000,4.30304146433582,4.36902086952909,4.28866133756293,4.32249692996973,1312227.65264976,0.0,1.0
2001-07-17,51.6,51.9,50.93,51.0,251900,4.36479142047824,4.39016811478335,4.30811680319684,4.31403803186803,2977929.24056285,0.0,1.0
2001-07-18,51.34,51.41,50.88,51.3,82300,4.34279828541382,4.34871951408501,4.30388735414599,4.33941472617314,972939.962279961,0.0,1.0
2001-07-19,51.05,51.4,50.62,51.25,136300,4.31826748091888,4.34787362427484,4.28189421908156,4.33518527712229,1611320.98248796,0.0,1.0
2001-07-20,51.08,51.3,51.0,51.1,59200,4.32080515034939,4.33941472617314,4.31403803186803,4.32249692996973,699854.748079875,0.0,1.0
2001-07-23,50.1,51.11,50.06,51.07,111700,4.23790794895271,4.3233428197799,4.23452438971203,4.31995926053922,1320502.96217098,0.0,1.0
2001-07-24,47.4,50.01,47.38,50.01,173700,4.00951770020676,4.23029494066118,4.00782592058642,4.23029494066118,2053458.94833571,0.0,1.0
2001-07-25,48.27,49.05,47.5,47.51,236500,4.08311011369157,4.14908951888484,4.01797659830846,4.01882248811863,2795872.43109612,0.0,1.0
2001-07-26,50.25,50.4,48.35,48.35,162900,4.25059629610527,4.26328464325782,4.08987723217293,4.08987723217293,1925782.74429411,0.0,1.0
2001-07-27,51.25,51.4,50.15,50.15,159100,4.33518527712229,4.34787362427484,4.24213739800356,4.24213739800356,1880859.63546466,0.0,1.0
2001-07-30,52.3,52.85,51.2,51.2,323100,4.43669205434271,4.48334942776314,4.34337730750185,4.34337730750185,3808722.75853805,0.15,1.0
2001-07-31,52.99,53.44,52.5,52.5,444900,4.49522585008834,4.53340006470506,4.45365837195014,4.45365837195014,5244508.68236947,0.0,1.0
2001-08-01,54.31,54.6,52.98,52.99,647000,4.60720354629737,4.63180470682815,4.49437753420797,4.49522585008834,7626875.96649371,0.0,1.0
2001-08-02,52.38,54.5,52.0,54.2,220800,4.44347858138568,4.62332154802443,4.41124257793157,4.59787207161329,2602804.03926091,0.0,1.0
2001-08-03,52.9,53.3,51.89,52.5,163900,4.487591007165,4.52152364237986,4.40191110324748,4.45365837195014,1932063.32443326,0.0,1.0
2001-08-06,52.9,53.15,52.62,52.75,118600,4.487591007165,4.50879890417428,4.4638381625146,4.47486626895943,1398064.12616098,0.0,1.0
2001-08-07,54.5,54.62,52.9,52.9,385100,4.62332154802443,4.63350133858889,4.487591007165,4.487591007165,4539582.58840298,0.0,1.0
2001-08-08,53.94,55.19,53.7,54.5,283000,4.57581585872363,4.68185534377006,4.55545627759471,4.62332154802443,3336021.48148024,0.0,1.0
2001-08-09,53.95,54.33,53.4,53.95,150200,4.576664174604,4.60890017805812,4.53000680118357,4.576664174604,1770566.87815665,0.0,1.0
2001-08-10,53.95,54.1,53.6,53.95,161500,4.576664174604,4.58938891280957,4.546973118791,4.576664174604,1903771.97618042,0.0,1.0
2001-08-13,52.52,54.3,52.27,53.96,225000,4.45535500371088,4.606355230417,4.4341471067016,4.57751249048437,2652313.89870338,0.0,1.0
2001-08-14,52.7,52.83,52.08,52.52,240400,4.47062468955757,4.4816527960024,4.41802910497454,4.45535500371088,2833850.04999241,0.0,1.0
2001-08-15,53.86,53.95,52.65,52.65,245700,4.56902933168066,4.576664174604,4.46638311015571,4.46638311015571,2896326.77738408,0.0,1.0
2001-08-16,54.09,54.1,53.1,53.85,171100,4.5885405969292,4.58938891280957,4.50455732477243,4.56818101580029,2016937.36919177,0.0,1.0
2001-08-17,48.16,53.51,48.1,53.5,905500,4.08548927986893,4.53933827586766,4.0803993845867,4.53848995998729,10674089.9345596,0.0,1.0
2001-08-20,48.35,49.0,46.0,48.2,927200,4.10160728159599,4.15674781382013,3.90225304970869,4.08888254339041,10929890.8750123,0.0,1.0
2001-08-21,47.76,49.7,47.65,48.7,326200,4.05155664465407,4.21612992544613,4.04222516996998,4.13129833740899,3845265.75003129,0.0,1.0
2001-08-22,50.75,50.8,48.3,48.4,379400,4.30520309288514,4.30944467228699,4.09736570219413,4.10584886099784,4472390.63630249,0.0,1.0
2001-08-23,50.1,51.2,49.54,50.5,321100,4.25006256066099,4.34337730750185,4.20255687136019,4.28399519587585,3785146.63499402,0.0,1.0
2001-08-24,50.69,50.7,49.9,50.0,109200,4.30011319760291,4.30096151348328,4.23309624305356,4.24157940185728,1287256.34550404,0.0,1.0
2001-08-27,50.41,50.65,49.76,50.65,92300,4.27636035295251,4.29671993408142,4.22121982072836,4.29671993408142,1088038.10155698,0.0,1.0
2001-08-28,50.37,50.63,49.85,50.63,117900,4.27296708943102,4.29502330232068,4.2288546636517,4.29502330232068,1389812.48292057,0.0,1.0
2001-08-29,51.0,51.0,50.06,50.35,126700,4.32641098989442,4.32641098989442,4.2466692971395,4.27127045767028,1493547.4265143,0.0,1.0
2001-08-30,50.49,51.14,50.22,51.14,219700,4.28314687999548,4.33828741221962,4.26024235122545,4.33828741221962,2589837.17131169,0.0,1.0
2001-08-31,51.1,51.5,50.53,50.59,144800,4.33489414869814,4.36882678391299,4.28654014351696,4.29163003879919,1706911.34458777,0.0,1.0
2001-09-04,51.7,52.65,51.28,51.3,161300,4.38579310152042,4.46638311015571,4.35016383454482,4.35186046630557,1901414.36382602,0.0,1.0
2001-09-05,51.6,52.09,50.7,51.95,144600,4.37730994271671,4.41887742085491,4.30096151348328,4.40700099852971,1704553.73223337,0.0,1.0
2001-09-06,51.12,51.99,50.65,51.75,189300,4.33659078045888,4.4103942620512,4.29671993408142,4.39003468092228,2231480.09344244,0.0,1.0
2001-09-07,49.16,50.87,48.9,50.87,236700,4.17032086790607,4.31538288344959,4.14826465501642,4.31538288344959,2790234.22143595,0.0,1.0
2001-09-10,48.58,48.95,47.67,48.66,238600,4.12111854684453,4.15250623441827,4.04392180173073,4.1279050738875,2812631.53880278,0.0,1.0
2001-09-17,43.0,48.5,43.0,48.5,221700,3.64775828559726,4.11433201980156,3.64775828559726,4.11433201980156,2613413.29485572,0.0,1.0
2001-09-18,40.9,43.3,40.9,43.05,377800,3.46961195071925,3.6732077620084,3.46961195071925,3.65199986499911,4453529.73746727,0.0,1.0
2001-09-19,39.55,40.95,38.6,40.95,390100,3.35508930686911,3.47385353012111,3.27449929823382,3.47385353012111,4598522.89726304,0.0,1.0
2001-09-20,36.49,39.5,36.26,39.5,369500,3.09550464747544,3.35084772746725,3.0759933822269,3.35084772746725,4355688.82475954,0.0,1.0
2001-09-21,36.56,37.35,34.2,37.35,341300,3.10144285863804,3.16845981318739,2.90124031087038,3.16845981318739,4023265.48278872,0.0,1.0
2001-09-24,40.58,41.5,37.15,41.5,505300,3.44246584254737,3.52051090354154,3.15149349557996,3.52051090354154,5956507.61339917,0.0,1.0
2001-09-25,39.37,40.11,38.7,40.1,351600,3.33981962102242,3.40259499616991,3.28298245703753,3.40174668028954,4144682.51904047,0.0,1.0
2001-09-26,37.65,39.0,37.05,39.0,420400,3.19390928959853,3.30843193344868,3.14301033677624,3.30843193344868,4955701.1689551,0.0,1.0
2001-09-27,38.92,39.15,37.4,37.9,382000,3.3016454064057,3.32115667165425,3.17270139258924,3.21511718660782,4503039.59690973,0.0,1.0
2001-09-28,40.3,40.3,39.24,39.25,236600,3.41871299789696,3.41871299789696,3.32879151457759,3.32963983045796,2789055.41525875,0.0,1.0
2001-10-01,39.88,40.36,38.82,40.0,156600,3.38308373092136,3.42380289317919,3.29316224760199,3.39326352148582,1846010.47349755,0.0,1.0
2001-10-02,41.0,41.4,40.05,40.13,95700,3.47809510952297,3.51202774473782,3.39750510088768,3.40429162793065,1128117.51158183,0.0,1.0
2001-10-03,42.62,42.62,40.9,42.62,255900,3.61552228214314,3.61552228214314,3.46961195071925,3.61552228214314,3016565.00745864,0.0,1.0
2001-10-04,42.85,44.1,42.5,44.1,262900,3.63503354739169,3.74107303243812,3.60534249157868,3.74107303243812,3099081.43986274,0.0,1.0
2001-10-05,42.84,43.75,41.85,43.75,169900,3.63418523151131,3.71138197662512,3.55020195935454,3.71138197662512,2002791.69506535,0.0,1.0
2001-10-08,42.4,42.75,42.0,42.75,131800,3.59685933277497,3.62655038858797,3.56292669756011,3.62655038858797,1553666.54155158,0.0,1.0
2001-10-09,42.03,42.4,41.41,42.4,257200,3.56547164520123,3.59685933277497,3.5128760606182,3.59685933277497,3031889.48776225,0.0,1.0
2001-10-10,44.6,44.65,42.1,42.1,174300,3.78348882645669,3.78773040585855,3.57140985636383,3.57140985636383,2054659.16686221,0.0,1.0
2001-10-11,44.65,46.0,44.32,45.0,239400,3.78773040585855,3.90225304970869,3.75973598180629,3.81742146167155,2822061.98822039,0.0,1.0
2001-10-12,44.12,45.0,43.5,44.65,122700,3.74276966419886,3.81742146167155,3.69017407961583,3.78773040585855,1446395.17942624,0.0,1.0
2001-10-15,44.27,44.6,43.45,44.0,158700,3.75549440240443,3.78348882645669,3.68593250021397,3.7325898736344,1870765.40321878,0.0,1.0
2001-10-16,44.9,44.9,44.25,44.3,189800,3.80893830286783,3.80893830286783,3.75379777064369,3.75803935004555,2237374.12432845,0.0,1.0
2001-10-17,43.14,45.89,42.8,45.0,219700,3.65963470792246,3.89292157502461,3.63079196798983,3.81742146167155,2589837.17131169,0.0,1.0
2001-10-18,43.5,43.77,42.9,43.15,227200,3.69017407961583,3.71307860838586,3.63927512679354,3.66048302380283,2678247.63460181,0.0,1.0
2001-10-19,43.91,44.7,43.37,43.55,243900,3.72495503071106,3.79197198526041,3.679145973171,3.69441565901769,2875108.26619446,0.0,1.0
2001-10-22,44.92,45.2,43.9,43.95,172500,3.81063493462858,3.83438777927898,3.72410671483069,3.72834829423255,2033440.65567259,0.0,1.0
2001-10-23,45.23,46.75,44.96,44.96,325900,3.83693272692009,3.96587674073655,3.81402819815006,3.81402819815006,3841729.33149969,0.0,1.0
2001-10-24,44.06,45.25,44.06,45.25,197600,3.73767976891663,3.83862935868083,3.73767976891663,3.83862935868083,2329321.00615017,0.0,1.0
2001-10-25,43.78,43.9,42.85,43.9,253800,3.71392692426623,3.72410671483069,3.63503354739169,3.72410671483069,2991810.07773741,0.0,1.0
2001-10-26,42.98,43.87,42.86,43.7,346300,3.64606165383651,3.72156176718957,3.63588186327206,3.70714039722326,4082205.7916488,0.0,1.0
2001-10-29,43.0,43.55,42.25,43.0,167600,3.64775828559726,3.69441565901769,3.5841345945694,3.64775828559726,1975679.15298971,0.0,1.0
2001-10-30,42.62,42.9,41.95,42.9,82000,3.62824702034871,3.65208346252839,3.57120981941878,3.65208346252839,963230.998440705,0.15,1.0
2001-10-31,42.72,43.2,41.8,42.64,147200,3.63676003541288,3.67762250772089,3.55844029682253,3.62994962336155,1729117.109396,0.0,1.0
2001-11-01,42.8,43.55,42.0,42.8,125000,3.64357044746422,3.70741806044548,3.57546632695087,3.64357044746422,1468339.93664741,0.0,1.0
2001-11-02,43.5,44.2,42.85,42.85,136400,3.7031615529134,3.76275265836258,3.6478269549963,3.6478269549963,1602252.53886966,0.0,1.0
2001-11-05,44.3,44.74,44.0,44.0,96700,3.77126567342675,3.80872293970909,3.74572662823424,3.74572662823424,1135907.77499044,0.0,1.0
2001-11-06,44.7,44.85,43.9,44.3,148400,3.80531773368342,3.81808725627968,3.73721361317007,3.77126567342675,1743213.17278781,0.0,1.0
2001-11-07,44.46,44.95,44.14,44.95,85500,3.78488649752942,3.82660027134385,3.75764484932408,3.82660027134385,1004344.51666683,0.0,1.0
2001-11-08,43.85,45.3,43.8,44.6,110000,3.73295710563799,3.85639582406844,3.72870059810591,3.79680471861926,1292139.14424972,0.0,1.0
2001-11-09,44.05,44.25,43.5,43.7,107500,3.74998313576633,3.76700916589466,3.7031615529134,3.72018758304174,1262772.34551678,0.0,1.0
2001-11-12,43.73,44.35,43.45,44.15,77800,3.72274148756099,3.77552218095883,3.69890504538132,3.7584961508305,913894.77656935,0.0,1.0
2001-11-13,44.66,44.88,43.9,43.95,95800,3.80191252765776,3.82064116079893,3.73721361317007,3.74147012070216,1125335.72744658,0.0,1.0
2001-11-14,45.57,46.0,44.91,44.91,98900,3.87938096474169,3.91598692951762,3.82319506531818,3.82319506531818,1161750.55787543,0.0,1.0
2001-11-15,46.8,47.26,45.55,45.57,118400,3.98409105003097,4.02325091932614,3.87767836172886,3.87938096474169,1390811.58799243,0.0,1.0
2001-11-16,47.37,47.77,46.84,46.95,123600,4.03261523589673,4.0666672961534,3.98749625605664,3.99686057262722,1451894.52935696,0.0,1.0
2001-11-19,46.89,47.7,46.71,47.37,147700,3.99175276358872,4.06070818560849,3.97642933647322,4.03261523589673,1734990.46914258,0.0,1.0
2001-11-20,45.62,47.0,45.5,47.0,192100,3.88363747227378,4.0011170801593,3.87342185419677,4.0011170801593,2256544.81463974,0.0,1.0
2001-11-21,45.36,45.95,45.1,45.95,70100,3.86150363310694,3.91173042198553,3.8393697939401,3.91173042198553,823445.036471869,0.0,1.0
2001-11-23,46.44,46.65,45.5,46.65,78500,3.95344419579996,3.97132152743471,3.87342185419677,3.97132152743471,922117.480214576,0.0,1.0
2001-11-26,46.1,47.0,46.0,46.53,125100,3.92449994458179,4.0011170801593,3.91598692951762,3.96110590935771,1469514.60859673,0.0,1.0
2001-11-27,45.15,46.25,44.7,46.25,162300,3.84362630147218,3.93726946717804,3.80531773368342,3.93726946717804,1906492.573743,0.0,1.0
2001-11-28,45.1,46.1,44.75,46.1,120500,3.8393697939401,3.92449994458179,3.80957424121551,3.92449994458179,1415479.69892811,0.0,1.0
2001-11-29,45.6,45.75,44.75,45.1,96600,3.88193486926094,3.8947043918572,3.80957424121551,3.8393697939401,1134733.10304112,0.0,1.0
2001-11-30,46.0,46.42,45.69,45.69,167300,3.91598692951762,3.95174159278713,3.88959658281869,3.88959658281869,1965226.1712089,0.0,1.0
2001-12-03,46.26,46.74,45.76,46.74,205100,3.93812076868446,3.97898324099247,3.89555569336361,3.97898324099247,2409252.16805107,0.0,1.0
2001-12-04,47.17,47.37,46.27,46.3,112500,4.01558920576839,4.03261523589673,3.93897207019087,3.94152597471012,1321505.94298267,0.0,1.0
2001-12-05,48.0,48.38,47.42,47.42,144000,4.08624723080099,4.11859668804483,4.03687174342881,4.03687174342881,1691527.60701782,0.0,1.0
2001-12-06,49.95,50.15,47.99,50.15,252500,4.25225102455228,4.26927705468062,4.08539592929458,4.26927705468062,2966046.67202778,0.0,1.0
2001-12-07,49.0,49.94,49.0,49.94,105800,4.17137738144268,4.25139972304587,4.17137738144268,4.25139972304587,1242802.92237837,0.0,1.0
2001-12-10,49.12,49.8,48.6,48.77,241300,4.18159299951968,4.23948150195603,4.137325321186,4.15179744679509,2834483.41370417,0.0,1.0
2001-12-11,49.55,49.9,49.12,49.12,151300,4.21819896429561,4.2479945170202,4.18159299951968,4.18159299951968,1777278.65931803,0.0,1.0
2001-12-12,49.61,50.2,49.48,49.56,109600,4.22330677333411,4.2735335622127,4.21223985375069,4.21905026580202,1287440.45645245,0.0,1.0
2001-12-13,49.52,50.0,49.35,49.46,119600,4.21564505977636,4.25650753208437,4.20117293416727,4.21053725073786,1404907.65138424,0.0,1.0
2001-12-14,49.23,49.65,48.87,49.6,128200,4.19095731609027,4.22671197935978,4.16031046185926,4.22245547182769,1505929.43902559,0.0,1.0
2001-12-17,50.15,50.42,49.35,49.35,94000,4.26927705468062,4.29226219535388,4.20117293416727,4.20117293416727,1104191.63235886,0.0,1.0
2001-12-18,51.46,51.46,50.05,50.05,191700,4.38079755202123,4.38079755202123,4.26076403961645,4.26076403961645,2251846.12684247,0.0,1.0
2001-12-19,50.78,51.6,50.66,51.3,196300,4.32290904958488,4.39271577311107,4.31269343150788,4.36717672791856,2305881.0365111,0.0,1.0
2001-12-20,50.13,50.74,49.25,50.7,124000,4.26757445166779,4.31950384355922,4.1926599191031,4.31609863753355,1456593.21715423,0.0,1.0
2001-12-21,51.17,51.23,49.94,50.38,170000,4.35610980833514,4.36121761737364,4.25139972304587,4.28885698932821,1996942.31384048,0.0,1.0
2001-12-24,51.4,51.85,51.37,51.67,67200,4.37568974298273,4.41399831077149,4.37313583846348,4.39867488365598,789379.54994165,0.0,1.0
2001-12-26,51.72,51.8,51.4,51.4,109500,4.40293139118807,4.4097418032394,4.37568974298273,4.37568974298273,1286265.78450313,0.0,1.0
2001-12-27,52.19,52.48,51.9,51.9,168200,4.44294256198966,4.46763030567575,4.41825481830357,4.41825481830357,1975798.21875276,0.0,1.0
2001-12-28,52.2,52.4,52.09,52.1,123800,4.44379386349608,4.46081989362442,4.43442954692549,4.43528084843191,1454243.8732556,0.0,1.0
2001-12-31,52.25,52.48,52.01,52.15,103900,4.44805037102816,4.46763030567575,4.42761913487416,4.43953735596399,1220484.15534133,0.0,1.0
2002-01-02,52.38,52.52,51.05,52.15,136400,4.45911729061158,4.47103551170142,4.34589419025814,4.43953735596399,1602252.53886966,0.0,1.0
2002-01-03,52.5,52.7,52.04,52.7,176100,4.46933290868859,4.48635893881692,4.43017303939341,4.48635893881692,2068597.30274887,0.0,1.0
2002-01-04,53.01,53.23,52.5,53.23,149100,4.51274928551585,4.53147791865702,4.46933290868859,4.53147791865702,1751435.87643303,0.0,1.0
2002-01-07,52.04,53.1,52.04,52.76,205800,4.43017303939341,4.5204109990736,4.43017303939341,4.49146674785542,2417474.8716963,0.0,1.0
2002-01-08,52.91,52.91,51.1,52.04,211100,4.50423627045168,4.50423627045168,4.35015069779022,4.43017303939341,2479732.48501015,0.0,1.0
2002-01-09,52.66,52.95,52.35,52.9,214500,4.48295373279125,4.50764147647734,4.45656338609233,4.50338496894526,2519671.33128697,0.0,1.0
2002-01-10,52.09,53.0,51.68,52.42,320600,4.43442954692549,4.51189798400943,4.3995261851624,4.46252249663725,3765998.26951329,0.0,1.0
2002-01-11,52.68,52.9,51.85,51.9,396100,4.48465633580409,4.50338496894526,4.41399831077149,4.41825481830357,4652875.59124833,0.0,1.0
2002-01-14,51.3,52.6,51.2,52.45,389000,4.36717672791856,4.47784592375275,4.35866371285439,4.4650764011565,4569473.88284675,0.0,1.0
2002-01-15,51.09,51.75,50.75,51.4,148800,4.34929939628381,4.40548529570732,4.32035514506563,4.37568974298273,1747911.86058508,0.0,1.0
2002-01-16,50.44,51.35,50.43,51.09,154100,4.29396479836671,4.37143323545064,4.29311349686029,4.34929939628381,1810169.47389893,0.0,1.0
2002-01-17,51.78,51.86,49.91,50.55,303200,4.40803920022657,4.41484961227791,4.24884581852661,4.30332911493729,3561605.35033197,0.0,1.0
2002-01-18,51.01,51.76,51.01,51.75,115600,4.34248898423247,4.40633659721374,4.34248898423247,4.40548529570732,1357920.77341153,0.0,1.0
2002-01-22,51.9,52.18,51.0,51.0,105100,4.41825481830357,4.44209126048325,4.34163768272605,4.34163768272605,1234580.21873315,0.0,1.0
2002-01-23,52.61,53.0,51.95,53.0,159100,4.47869722525917,4.51189798400943,4.42251132583566,4.51189798400943,1868903.07136483,0.0,1.0
2002-01-24,51.6,53.1,51.6,52.7,185800,4.39271577311107,4.5204109990736,4.39271577311107,4.48635893881692,2182540.48183271,0.0,1.0
2002-01-25,54.1,54.91,51.75,51.75,261500,4.60554114971529,4.67449657173505,4.40548529570732,4.40548529570732,3071767.14746639,0.0,1.0
2002-01-28,53.96,55.3,53.49,55.3,325400,4.59362292862545,4.70769733048531,4.55361175782386,4.70769733048531,3822382.52308055,0.0,1.0
2002-01-29,54.33,54.69,53.57,54.26,180700,4.62512108436287,4.65576793859388,4.56042216987519,4.61916197381795,2122632.2124175,0.0,1.0
2002-01-30,55.02,55.11,53.9,54.29,216100,4.69663041090189,4.70431301244644,4.60102470279193,4.63431597615165,2531564.32586247,0.15,1.0
2002-01-31,55.4,56.25,55.0,55.0,206000,4.72906806186777,4.80162596534408,4.69492316611421,4.69492316611421,2413245.03066945,0.0,1.0
2002-02-01,55.2,56.0,55.15,56.0,100500,4.71199561399099,4.78028540549811,4.7077275020218,4.78028540549811,1177335.56107903,0.0,1.0
2002-02-04,54.78,55.89,54.75,55.35,165600,4.67614347344976,4.77089555916588,4.67358260626824,4.72479994989857,1939967.84989738,0.0,1.0
2002-02-05,54.0,55.65,53.6,54.0,409000,4.60956092673032,4.75040862171374,4.57541603097676,4.60956092673032,4791345.71623206,0.0,1.0
2002-02-06,54.83,56.0,54.12,54.12,266100,4.68041158541895,4.78028540549811,4.61980439545638,4.61980439545638,3117303.41097641,0.0,1.0
2002-02-07,53.7,55.09,53.7,54.23,209300,4.58395225491515,4.70260576765876,4.58395225491515,4.62919424178861,2451903.81028697,0.0,1.0
2002-02-08,55.5,55.88,53.8,53.8,189100,4.73760428580616,4.77004193677204,4.59248847885354,4.59248847885354,2215265.21990094,0.0,1.0
2002-02-11,56.54,56.91,55.93,56.43,272100,4.82638101476541,4.85796504333745,4.77431004874123,4.81699116843318,3187592.10119008,0.0,1.0
2002-02-12,56.48,56.5,55.8,56.4,200400,4.82125928040238,4.82296652519005,4.76321295762133,4.81443030125166,2347642.25313669,0.0,1.0
2002-02-13,57.31,57.45,56.26,56.26,174200,4.89210993909101,4.90406065260475,4.80247958773792,4.80247958773792,2040714.97253698,0.0,1.0
2002-02-14,57.06,57.85,56.2,57.41,290500,4.87076937924504,4.93820554835831,4.79735785337489,4.9006461630294,3403144.08451201,0.0,1.0
2002-02-15,56.98,57.66,56.5,57.66,242900,4.86394040009432,4.92198672287537,4.82296652519005,4.92198672287537,2845520.47548354,0.0,1.0
2002-02-19,56.34,57.0,56.28,56.98,118700,4.80930856688863,4.865647644882,4.8041868325256,4.86394040009432,1390544.5880605,0.0,1.0
2002-02-20,58.31,58.7,56.44,58.7,261400,4.9774721784749,5.01076345183462,4.81784479082702,5.01076345183462,3062243.9369757,0.0,1.0
2002-02-21,57.92,59.75,57.92,58.31,355700,4.94418090511518,5.10039380318771,4.94418090511518,4.9774721784749,4166947.8515006,0.0,1.0
2002-02-22,58.85,59.1,58.2,58.62,273900,5.02356778774221,5.04490834758818,4.96808233214268,5.00393447268391,3208678.70825418,0.0,1.0
2002-02-25,59.97,60.6,59.1,59.1,282400,5.11917349585217,5.17295170666402,5.04490834758818,5.04490834758818,3308254.35272356,0.0,1.0
2002-02-26,61.32,62.06,60.15,60.35,324400,5.23441251902043,5.29758057616451,5.13453869894127,5.15161114681805,3800275.18421927,0.0,1.0
2002-02-27,61.23,62.9,60.7,62.5,342000,5.22672991747588,5.36928485724698,5.18148793060241,5.33513996149342,4006455.34217937,0.0,1.0
2002-02-28,60.15,61.25,59.6,61.15,359500,5.13453869894127,5.22843716226355,5.08758946728013,5.21990093832516,4211464.02196926,0.0,1.0
2002-03-01,60.97,61.0,60.1,60.1,290800,5.20453573523606,5.20709660241758,5.13027058697208,5.13027058697208,3406658.5190227,0.0,1.0
2002-03-04,62.93,63.2,61.9,62.0,405500,5.3718457244285,5.39489352906215,5.28392261786309,5.29245884180148,4750343.98027408,0.0,1.0
2002-03-05,61.08,62.85,60.7,62.33,302000,5.21392558156829,5.36501674527779,5.18148793060241,5.32062838079816,3537864.07408822,0.0,1.0
2002-03-06,62.06,62.53,60.9,61.0,355900,5.29758057616451,5.33770082867494,5.19856037847919,5.20709660241758,4169290.80784105,0.0,1.0
2002-03-07,64.73,65.3,62.7,62.76,572100,5.52549775531951,5.57415423176833,5.3522124093702,5.35733414373323,6702026.61187375,0.0,1.0
2002-03-08,64.88,66.1,64.7,65.73,426500,5.53830209122709,5.64244402327544,5.52293688813799,5.6108599947034,4996354.39602194,0.0,1.0
2002-03-11,64.2,64.93,63.37,64.8,309200,5.48025576844604,5.54257020319629,5.40940510975741,5.53147311207638,3622210.50234463,0.0,1.0
2002-03-12,64.76,64.8,63.3,64.8,312900,5.52805862250103,5.53147311207638,5.40342975300054,5.53147311207638,3665555.19464306,0.0,1.0
2002-03-13,64.29,64.95,63.8,64.0,257800,5.4879383699906,5.54427744798396,5.44611087269249,5.46318332056926,3020070.72284749,0.0,1.0
2002-03-14,64.18,64.6,63.9,64.6,224000,5.47854852365837,5.5144006641996,5.45464709663088,5.5144006641996,2624111.10131047,0.0,1.0
2002-03-15,63.44,64.47,63.44,64.1,216300,5.41538046651428,5.5033035730797,5.41538046651428,5.47171954450765,2533907.28220292,0.0,1.0
2002-03-18,63.74,64.08,63.4,63.4,325800,5.44098913832945,5.47001229971998,5.41196597693893,5.41196597693893,3816675.87860246,0.0,1.0
2002-03-19,64.16,64.85,64.0,64.3,239700,5.47684127887069,5.53574122404557,5.46318332056926,5.48879199238443,2808033.17403625,0.0,1.0
2002-03-20,63.53,64.05,63.4,64.0,252600,5.42306306805883,5.46745143253846,5.41196597693893,5.46318332056926,2959153.85799565,0.0,1.0
2002-03-21,61.92,63.54,61.8,63.54,285400,5.28562986265076,5.42391669045267,5.2753863939247,5.42391669045267,3343398.6978304,0.0,1.0
2002-03-22,60.9,61.73,60.5,61.7,494100,5.19856037847919,5.26941103716782,5.16441548272563,5.26685016998631,5788273.639096,0.0,1.0
2002-03-25,58.49,60.85,58.0,60.7,431900,4.99283738156401,5.19429226651,4.9510098842659,5.18148793060241,5059614.21721424,0.0,1.0
2002-03-26,60.78,62.49,58.62,58.62,550100,5.18831690975312,5.33428633909958,5.00393447268391,5.00393447268391,6444301.41442362,0.0,1.0
2002-03-27,63.11,63.35,60.8,63.35,366200,5.3872109275176,5.40769786496973,5.1900241545408,5.40769786496973,4289953.05937453,0.0,1.0
2002-03-28,62.92,63.8,62.8,63.32,272500,5.37099210203466,5.44611087269249,5.36074863330859,5.40513699778822,3192278.01387099,0.0,1.0
2002-04-01,62.39,63.03,61.0,63.03,377900,5.32575011516119,5.38038194836689,5.20709660241758,5.38038194836689,4427016.00529119,0.0,1.0
2002-04-02,61.53,62.29,61.35,62.29,268800,5.25233858929105,5.3172138912228,5.23697338620194,5.3172138912228,3148933.32157256,0.0,1.0
2002-04-03,60.47,61.68,60.21,61.55,178500,5.16185461554412,5.26514292519863,5.1396604333043,5.25404583407872,2091088.53385678,0.0,1.0
2002-04-04,60.77,60.78,59.9,60.25,209500,5.18746328735928,5.18831690975312,5.1131981390953,5.14307492287966,2454246.76662743,0.0,1.0
2002-04-05,62.02,62.5,60.55,60.55,229900,5.29416608658915,5.33513996149342,5.16868359469483,5.16868359469483,2693228.31335392,0.0,1.0
2002-04-08,63.02,63.08,61.2,61.8,177500,5.37952832597305,5.38465006033608,5.22416905029436,5.2753863939247,2079373.7521545,0.0,1.0
2002-04-09,64.05,64.39,63.05,63.05,405000,5.46745143253846,5.49647459392898,5.38208919315456,5.38208919315456,4744486.58942295,0.0,1.0
2002-04-10,65.76,65.78,64.0,64.06,304100,5.61342086188492,5.6151281066726,5.46318332056926,5.4683050549323,3562465.11566301,0.0,1.0
2002-04-11,63.02,65.75,62.87,65.7,375700,5.37952832597305,5.61256723949108,5.36672399006546,5.60829912752189,4401243.48554617,0.0,1.0
2002-04-12,62.03,63.03,61.3,63.02,615400,5.29501970898299,5.38038194836689,5.23270527423275,5.37952832597305,7209276.65958243,0.0,1.0
2002-04-15,62.05,63.2,61.57,62.5,251300,5.29672695377067,5.39489352906215,5.2557530788664,5.33513996149342,2943924.64178268,0.0,1.0
2002-04-16,63.8,63.98,62.6,63.4,230500,5.44611087269249,5.46147607578159,5.34367618543181,5.41196597693893,2700257.18237528,0.0,1.0
2002-04-17,61.52,64.4,61.35,63.9,255700,5.25148496689721,5.49732821632282,5.23697338620194,5.45464709663088,2995469.68127271,0.0,1.0
2002-04-18,60.11,61.95,59.58,61.55,485000,5.13112420936591,5.28819072983228,5.08588222249245,5.25404583407872,5681669.12560526,0.0,1.0
2002-04-19,60.75,61.75,60.25,60.25,268200,5.18575604257161,5.2711182819555,5.14307492287966,5.14307492287966,3141904.45255119,0.0,1.0
2002-04-22,60.5,61.15,59.9,60.76,361300,5.16441548272563,5.21990093832516,5.1131981390953,5.18660966496545,4232550.62903336,0.0,1.0
2002-04-23,61.32,61.95,60.54,61.1,215500,5.23441251902043,5.28819072983228,5.16782997230099,5.21563282635597,2524535.4568411,0.0,1.0
2002-04-24,62.53,62.7,61.5,61.5,434900,5.33770082867494,5.3522124093702,5.24977772210953,5.24977772210953,5094758.56232108,0.0,1.0
2002-04-25,61.88,62.79,61.22,62.55,210500,5.28221537307541,5.35989501091475,5.22587629508204,5.33940807346262,2465961.5483297,0.0,1.0
2002-04-26,62.63,63.29,61.92,61.98,328300,5.34623705261333,5.4025761306067,5.28562986265076,5.2907515970138,3845962.83285816,0.0,1.0
2002-04-29,61.33,62.75,61.15,62.7,199900,5.24807047732185,5.36958132157095,5.23266769424802,5.3653027707171,2336071.3338317,0.15,1.0
2002-04-30,62.48,62.7,61.35,61.43,219900,5.3464771469602,5.3653027707171,5.24978189766339,5.25662757902953,2569795.32921256,0.0,1.0
2002-05-01,63.16,63.8,61.0,62.4,362900,5.40466543857244,5.45943088950161,5.2198320416865,5.33963146559406,4240921.89618571,0.0,1.0
2002-05-02,63.7,64.95,63.05,63.32,271700,5.45087378779393,5.55783755913997,5.39525262669399,5.41835680130474,3175140.47724898,0.0,1.0
2002-05-03,62.94,64.0,62.5,63.55,304000,5.38583981481554,5.47654509291698,5.34818856730174,5.43803813523241,3552604.72978907,0.0,1.0
2002-05-06,62.57,63.24,62.4,62.94,404500,5.35417853849712,5.41151111993859,5.33963146559406,5.38583981481554,4727067.80657789,0.0,1.0
2002-05-07,62.73,63.11,62.1,62.66,267600,5.36786990122941,5.4003868877186,5.31396016047101,5.36187993003403,3127227.05819591,0.0,1.0
2002-05-08,63.38,63.85,63.0,63.53,221400,5.42349106232935,5.46370944035546,5.39097407584015,5.43632671489087,2587324.62886612,0.0,1.0
2002-05-09,63.01,63.66,62.85,63.3,135700,5.39182978601092,5.44745094711086,5.37813842327863,5.4166453809632,1585817.30865914,0.0,1.0
2002-05-10,62.23,63.32,61.86,63.0,194900,5.32508439269099,5.41835680130474,5.29342311637257,5.39097407584015,2277640.33498648,0.0,1.0
2002-05-13,63.11,63.3,61.5,62.24,330500,5.4003868877186,5.4166453809632,5.26261755022491,5.32594010286176,3862289.02366871,0.0,1.0
2002-05-14,63.96,64.0,63.21,64.0,310400,5.47312225223391,5.47654509291698,5.40894398942629,5.47654509291698,3627396.40831095,0.0,1.0
2002-05-15,64.75,64.83,63.7,63.93,186700,5.5407233557246,5.54756903709075,5.45087378779393,5.4705551217216,2181813.49688033,0.0,1.0
2002-05-16,64.26,64.98,64.17,64.95,157400,5.49879355735696,5.56040468965227,5.49109216582004,5.55783755913997,1839407.84364737,0.0,1.0
2002-05-17,64.95,64.95,64.26,64.26,223000,5.55783755913997,5.55783755913997,5.49879355735696,5.49879355735696,2606022.54849659,0.0,1.0
2002-05-20,62.76,64.4,62.0,64.4,337100,5.37043703174171,5.51077349974771,5.30540305876332,5.51077349974771,3939417.9421444,0.0,1.0
2002-05-21,64.76,66.38,64.15,64.7,811100,5.54157906589537,5.68020411355983,5.48938074547851,5.53644480487076,9478676.63267078,0.0,1.0
2002-05-22,65.67,65.89,64.5,64.96,331200,5.61944869143528,5.63827431519219,5.51933060145539,5.55869326931073,3870469.36350704,0.0,1.0
2002-05-23,68.5,68.5,66.3,68.17,676500,5.86161466976271,5.86161466976271,5.67335843219368,5.83337623412735,7905714.14375758,0.0,1.0
2002-05-24,67.11,68.95,67.11,68.4,332900,5.74267095602591,5.90012162744728,5.74267095602591,5.85305756805502,3890335.90311442,0.0,1.0
2002-05-28,67.21,67.8,66.7,67.41,401000,5.7512280577336,5.80171495780893,5.70758683902442,5.76834226114896,4686166.10738624,0.0,1.0
2002-05-29,66.82,67.28,66.05,67.22,382100,5.71785536107363,5.75721802892898,5.65196567792448,5.75208376790437,4465296.93175133,0.0,1.0
2002-05-30,63.75,66.82,63.05,63.1,967800,5.45515233864777,5.71785536107363,5.39525262669399,5.39953117754784,11309904.1364798,0.0,1.0
2002-05-31,64.4,65.56,64.0,64.0,416100,5.51077349974771,5.61003587955683,5.47654509291698,5.47654509291698,4862627.72389879,0.0,1.0
2002-06-03,62.15,64.75,62.09,64.35,313600,5.31823871132485,5.5407233557246,5.31310445030024,5.50649494889387,3664792.24757188,0.0,1.0
2002-06-04,58.39,61.61,57.2,61.4,1189200,4.99649168711598,5.27203036210336,4.89466217679455,5.25406044851723,13897228.7653459,0.0,1.0
2002-06-05,60.2,60.85,58.65,59.05,611600,5.15137522802504,5.20699638912497,5.01874015155595,5.05296855838668,7147279.77874669,0.0,1.0
2002-06-06,59.46,61.1,59.35,60.21,272000,5.08805267538818,5.22838914339418,5.07863986350973,5.1522309381958,3178646.3371797,0.0,1.0
2002-06-07,60.87,62.0,58.75,59.45,326600,5.20870780946651,5.30540305876332,5.02729725326363,5.08719696521741,3816712.84456944,0.0,1.0
2002-06-10,61.08,61.92,60.03,60.65,217300,5.22667772305264,5.29855737739718,5.13682815512197,5.18988218570961,2539411.20981305,0.0,1.0
2002-06-11,60.47,62.75,60.36,61.18,414100,5.17447940263578,5.36958132157095,5.16506659075733,5.23523482476033,4839255.32436071,0.0,1.0
2002-06-12,61.0,61.0,59.75,60.55,464100,5.2198320416865,5.2198320416865,5.11286827034046,5.18132508400192,5423565.31281285,0.0,1.0
2002-06-13,59.2,61.7,58.78,61.2,284900,5.06580421094821,5.27973175364028,5.02986438377594,5.23694624510186,3329398.31420035,0.0,1.0
2002-06-14,57.87,58.63,57.2,58.62,456900,4.95199475823603,5.01702873121442,4.89466217679455,5.01617302104365,5339424.67447574,0.0,1.0
2002-06-17,60.45,60.64,58.1,58.1,241300,5.17276798229424,5.18902647553884,4.9716760921637,4.9716760921637,2819880.00427008,0.0,1.0
2002-06-18,61.0,61.56,60.3,60.3,249500,5.2198320416865,5.26775181124952,5.15993232973272,5.15993232973272,2915706.84237623,0.0,1.0
2002-06-19,60.15,61.81,60.14,60.77,251200,5.14709667717119,5.28914456551873,5.14624096700043,5.20015070775883,2935573.3819836,0.0,1.0
2002-06-20,58.31,59.75,58.02,58.9,513600,4.98964600574983,5.11286827034046,4.96483041079755,5.04013290582516,6002032.20138049,0.0,1.0
2002-06-21,58.0,59.53,56.95,58.2,350100,4.96311899045601,5.09404264658356,4.87326942252534,4.98023319387138,4091338.53914196,0.0,1.0
2002-06-24,58.16,58.55,55.7,57.8,471300,4.97681035318831,5.01018304984827,4.76630565117931,4.94600478704065,5507705.95114996,0.0,1.0
2002-06-25,57.12,58.45,56.43,58.25,332600,4.8878164954284,5.00162594814059,4.82877249364539,4.98451174472522,3886830.04318371,0.0,1.0
2002-06-26,56.92,57.13,55.5,56.4,369900,4.87070229201304,4.88867220559917,4.74919144776394,4.82620536313309,4322725.29456901,0.0,1.0
2002-06-27,56.4,57.39,55.48,57.1,394800,4.82620536313309,4.91092067003915,4.74748002742241,4.88610507508687,4613711.66881818,0.0,1.0
2002-06-28,57.76,58.52,56.52,56.52,671800,4.94258194635757,5.00761591933596,4.83647388518231,4.83647388518231,7850789.0048431,0.0,1.0
2002-07-01,58.78,59.3,57.99,57.99,457100,5.02986438377594,5.07436131265589,4.96226328028524,4.96226328028524,5341761.91442956,0.0,1.0
2002-07-02,58.22,58.7,57.3,58.7,446300,4.98194461421292,5.02301870240979,4.90321927850223,5.02301870240979,5215550.95692389,0.0,1.0
2002-07-03,57.32,58.45,56.54,58.0,334900,4.90493069884377,5.00162594814059,4.83818530552384,4.96311899045601,3913708.3026525,0.0,1.0
2002-07-05,59.68,59.74,57.52,57.52,81500,5.10687829914508,5.11201256016969,4.92204490225914,4.92204490225914,952425.281177005,0.0,1.0
2002-07-08,57.68,60.0,57.68,59.6,268800,4.93573626499143,5.13426102460967,4.93573626499143,5.10003261777894,3141250.49791876,0.0,1.0
2002-07-09,56.25,58.05,56.25,57.45,319600,4.81336971057156,4.96739754130985,4.81336971057156,4.91605493106376,3734909.44618615,0.0,1.0
2002-07-10,55.19,56.5,54.84,56.15,231800,4.72266443247013,4.83476246484077,4.69271457649324,4.80481260886388,2708861.10646417,0.0,1.0
2002-07-11,53.89,54.5,52.55,54.5,290700,4.61142211027025,4.66362043068712,4.4967569473873,4.66362043068712,3397178.2728608,0.0,1.0
2002-07-12,53.5,54.2,53.3,54.05,307300,4.57804941361029,4.63794912556407,4.56093521019492,4.62511347300254,3591169.18902691,0.0,1.0
2002-07-15,52.69,53.55,50.45,53.55,273500,4.50873688977806,4.58232796446413,4.31705781152596,4.58232796446413,3196175.63683326,0.0,1.0
2002-07-16,52.26,53.22,51.75,52.8,354100,4.47194135243502,4.55408952882878,4.42830013372584,4.51814970165651,4138083.33821813,0.0,1.0
2002-07-17,51.35,54.35,49.74,53.86,632800,4.39407172689511,4.65078477812559,4.25630238940142,4.60885497975795,7395027.21385041,0.0,1.0
2002-07-18,51.49,53.45,51.3,51.3,388600,4.40605166928586,4.57377086275645,4.38979317604127,4.38979317604127,4541257.23025011,0.0,1.0
2002-07-19,50.26,51.88,50.17,51.3,258600,4.30079931828137,4.43942436594583,4.29309792674445,4.38979317604127,3022051.26027452,0.0,1.0
2002-07-22,49.37,51.5,49.11,50.45,381300,4.22464111308299,4.40690737945663,4.20239264864301,4.31705781152596,4455947.9719361,0.0,1.0
2002-07-23,49.35,51.27,49.2,49.6,310500,4.22292969274145,4.38722604552896,4.21009404017993,4.24432244701066,3628565.02828785,0.0,1.0
2002-07-24,52.83,52.9,48.4,49.35,316600,4.52071683216881,4.52670680336419,4.14163722651847,4.22292969274145,3699850.84687902,0.0,1.0
2002-07-25,53.7,54.75,51.35,52.83,488800,4.59516361702565,4.68501318495632,4.39407172689511,4.52071683216881,5712214.44710822,0.0,1.0
2002-07-26,52.72,53.99,52.05,53.9,225100,4.51130402029036,4.61997921197793,4.45397143884889,4.61227782044102,2630563.56801158,0.0,1.0
2002-07-29,55.84,55.95,53.82,53.82,364200,4.77828559357007,4.78769840544852,4.60543213907487,4.60543213907487,4256113.95588546,0.0,1.0
2002-07-30,54.17,55.46,53.8,55.46,441500,4.64821764761329,4.75890992683465,4.61646869930949,4.75890992683465,5145209.80149889,0.15,1.0
2002-07-31,53.68,54.31,53.02,53.17,364500,4.60617174310285,4.6602307631877,4.54953848396634,4.56240967922463,4247857.24268708,0.0,1.0
2002-08-01,54.47,55.16,52.8,53.68,461400,4.67396003812988,4.73316753631805,4.53066073092083,4.60617174310285,5377122.99526974,0.0,1.0
2002-08-02,51.81,54.5,51.64,54.47,434000,4.44571084221607,4.67653427718154,4.43112348759,4.67396003812988,5057805.33148475,0.0,1.0
2002-08-05,51.17,52.8,50.9,51.85,388400,4.39079374244733,4.53066073092083,4.36762559098239,4.44914316095161,4526386.1537988,0.0,1.0
2002-08-06,53.18,53.9,51.6,51.6,266500,4.56326775890852,4.62504949614835,4.42769116885445,4.42769116885445,3105772.16783568,0.0,1.0
2002-08-07,54.07,54.07,52.82,53.8,188600,4.63963685077442,4.63963685077442,4.53237689028861,4.61646869930949,2197931.07262218,0.0,1.0
2002-08-08,55.11,55.12,53.2,54.15,259300,4.72887713789862,4.72973521758251,4.56498391827629,4.64650148824551,3021863.87662211,0.0,1.0
2002-08-09,55.98,56.12,54.13,55.0,228600,4.80353007039675,4.81554318597116,4.64478532887774,4.71943826137587,2664088.24603091,0.0,1.0
2002-08-12,57.35,57.67,56.14,56.5,440200,4.9210869870892,4.94854553697357,4.81725934533893,4.84815021395885,5130059.69336311,0.0,1.0
2002-08-13,55.55,57.5,55.54,57.25,291500,4.76663264398963,4.9339581823475,4.76577456430574,4.91250619025034,3397120.40121614,0.0,1.0
2002-08-14,56.05,56.2,54.67,56.15,272500,4.80953662818395,4.82240782344225,4.69112163180761,4.81811742502282,3175695.743847,0.0,1.0
2002-08-15,58.4,58.8,56.68,56.85,357800,5.01118535389729,5.04550854125275,4.8635956482688,4.87818300289487,4169775.91614111,0.0,1.0
2002-08-16,57.81,58.4,57.32,58.4,239400,4.96055865254798,5.01118535389729,4.91851274803754,5.01118535389729,2789950.68285127,0.0,1.0
2002-08-19,60.3,60.32,57.85,57.85,379200,5.17422049383572,5.1759366532035,4.96399097128353,4.96399097128353,4419170.00391479,0.0,1.0
2002-08-20,60.0,60.35,59.3,59.9,244700,5.14847810331913,5.17851089225516,5.08841252544707,5.13989730648026,2851716.50832792,0.0,1.0
2002-08-21,60.3,60.96,60.0,60.0,281000,5.17422049383572,5.23085375297223,5.14847810331913,5.14847810331913,3274754.14319635,0.0,1.0
2002-08-22,60.96,61.1,60.0,60.22,268700,5.23085375297223,5.24286686854665,5.14847810331913,5.16735585636463,3131410.81237317,0.0,1.0
2002-08-23,59.81,60.7,59.74,60.66,196600,5.13217458932528,5.20854368119119,5.12616803153808,5.20511136245564,2291162.50730392,0.0,1.0
2002-08-26,61.1,61.3,59.49,59.8,156600,5.24286686854665,5.26002846222438,5.10471603944092,5.1313165096414,1825005.33389519,0.0,1.0
2002-08-27,60.8,62.16,60.6,61.2,277700,5.21712447803005,5.33382331503862,5.19996288435232,5.25144766538551,3236296.17639013,0.0,1.0
2002-08-28,60.2,60.8,60.0,60.75,160100,5.16563969699686,5.21712447803005,5.14847810331913,5.21283407961062,1865794.08656845,0.0,1.0
2002-08-29,59.76,60.4,59.51,60.0,183900,5.12788419090585,5.18280129067459,5.10643219880869,5.14847810331913,2143157.60474665,0.0,1.0
2002-08-30,60.24,60.64,59.71,59.74,150300,5.16907201573241,5.20339520308787,5.12359379248642,5.12616803153808,1751585.57908331,0.0,1.0
2002-09-03,59.26,59.89,58.1,59.75,224000,5.08498020671153,5.13903922679638,4.98544296338069,5.12702611122197,2610480.1710889,0.0,1.0
2002-09-04,60.36,60.39,58.65,59.15,217300,5.17936897193904,5.1819432109907,5.03263734599445,5.07554133018877,2532398.84454294,0.0,1.0
2002-09-05,59.12,59.9,59.0,59.56,268900,5.07296709113711,5.13989730648026,5.06267013493048,5.11072259722812,3133741.59824021,0.0,1.0
2002-09-06,61.14,61.58,59.45,59.6,272500,5.24629918728219,5.2840546933732,5.10128372070537,5.11415491596367,3175695.74384699,0.0,1.0
2002-09-09,61.9,61.91,60.48,61.0,248900,5.31151324325757,5.31237132294145,5.18966592814568,5.23428607170778,2900663.01153584,0.0,1.0
2002-09-10,62.48,62.73,62.01,62.7,259300,5.36128186492299,5.38273385702015,5.32095211978032,5.38015961796849,3021863.87662211,0.0,1.0
2002-09-11,62.32,62.73,61.79,62.55,190300,5.3475525899808,5.38273385702015,5.30207436673482,5.36728842271019,2217742.75249205,0.0,1.0
2002-09-12,60.98,62.12,60.56,62.12,144800,5.23256991234001,5.33039099630307,5.19653056561677,5.33039099630307,1687488.96773961,0.0,1.0
2002-09-13,60.0,60.55,59.1,60.5,247200,5.14847810331913,5.19567248593289,5.07125093176934,5.19138208751346,2880851.33166597,0.0,1.0
2002-09-16,59.52,60.52,58.97,60.0,284600,5.10729027849258,5.19309824688123,5.06009589587882,5.14847810331913,3316708.28880313,0.0,1.0
2002-09-17,57.56,59.95,57.35,59.8,304000,4.93910666045082,5.1441877048997,4.9210869870892,5.1313165096414,3542794.51790637,0.0,1.0
2002-09-18,56.7,57.57,54.81,57.57,513600,4.86531180763658,4.9399647401347,4.70313474738202,4.9399647401347,5985458.10656813,0.0,1.0
2002-09-19,55.2,56.45,55.09,56.45,446400,4.7365998550536,4.84385981553941,4.72716097853085,4.84385981553941,5202314.05524146,0.0,1.0
2002-09-20,53.9,55.75,53.5,55.45,394900,4.62504949614835,4.78379423766736,4.59072630879289,4.75805184715076,4602136.69447772,0.0,1.0
2002-09-23,52.26,53.45,51.64,53.1,446500,4.48432442799096,4.58643591037346,4.43112348759,4.55640312143743,5203479.44817498,0.0,1.0
2002-09-24,51.18,52.29,50.75,51.76,352200,4.39165182213122,4.48689866704262,4.3547543957241,4.44142044379663,4104513.91186389,0.0,1.0
2002-09-25,51.19,52.5,50.85,52.05,587600,4.3925099018151,4.50491834040424,4.36333519256296,4.46630475462934,6847848.87737429,0.0,1.0
2002-09-26,52.12,52.8,51.25,51.59,513000,4.47231131241655,4.53066073092083,4.39765837991842,4.42683308917056,5978465.748967,0.0,1.0
2002-09-27,50.07,52.95,49.99,52.0,416800,4.29640497721981,4.54353192617913,4.28954033974872,4.46201435620991,4857357.746919,0.0,1.0
2002-09-30,49.64,49.78,47.89,48.75,386900,4.25950755081269,4.2715206663871,4.10934360613255,4.18313845894679,4508905.25979597,0.0,1.0
2002-10-01,49.58,50.0,47.71,50.0,519700,4.25435907270937,4.29039841943261,4.09389817182259,4.29039841943261,6056547.07551297,0.0,1.0
2002-10-02,48.61,49.98,48.52,49.2,345000,4.17112534337238,4.28868226006483,4.1634026262174,4.22175204472169,4020605.62065032,0.0,1.0
2002-10-03,46.75,49.1,46.52,48.7,361900,4.01152252216949,4.21317124788282,3.9917866894401,4.17884806052736,4217557.02641551,0.0,1.0
2002-10-04,45.44,47.4,45.05,47.0,564700,3.89911408358035,4.06729770162211,3.86564897590878,4.03297451426665,6580973.89559779,0.0,1.0
2002-10-07,43.85,45.93,43.65,45.41,206600,3.7626794138424,3.94115998809079,3.74551782016467,3.89653984452869,2407701.8006561,0.0,1.0
2002-10-08,41.1,43.86,38.38,43.86,1153400,3.5267075007736,3.76353749352628,3.29330982675647,3.76353749352628,13441642.0952408,0.0,1.0
2002-10-09,39.42,41.11,39.19,40.85,515200,3.38255011388067,3.52756558045749,3.36281428115128,3.50525550867644,6004104.39350448,0.0,1.0
2002-10-10,42.76,43.01,40.0,40.0,499100,3.66914872829877,3.69060072039593,3.43231873554609,3.43231873554609,5816476.13120746,0.0,1.0
2002-10-11,45.25,45.82,43.4,44.0,616800,3.88281056958651,3.93172111156804,3.7240658280675,3.77555060910069,7188143.61396266,0.0,1.0
2002-10-14,42.75,44.76,41.91,44.75,495800,3.66829064861488,3.84076466507607,3.59621195516841,3.83990658539218,5778018.16440125,0.0,1.0
2002-10-15,46.58,46.63,44.5,44.5,356400,3.99693516754342,4.00122556596285,3.81845459329502,3.81845459329502,4153460.41507181,0.0,1.0
2002-10-16,43.84,46.45,43.8,46.08,294800,3.76182133415851,3.98578013165289,3.75838901542296,3.95403118334909,3435578.36802236,0.0,1.0
2002-10-17,46.25,46.29,44.7,44.75,176000,3.96861853797516,3.97205085671071,3.83561618697275,3.83990658539218,2051091.56299843,0.0,1.0
2002-10-18,46.2,46.5,44.55,46.25,334100,3.96432813955573,3.99007053007232,3.82274499171445,3.96861853797516,3893577.79089644,0.0,1.0
2002-10-21,49.36,49.58,45.65,46.2,317300,4.23548131966387,4.25435907270937,3.91713375694197,3.96432813955573,3697791.77806477,0.0,1.0
2002-10-22,48.23,49.15,47.4,49.15,467000,4.13851831538469,4.21746164630225,4.06729770162211,4.21746164630225,5442384.99954696,0.0,1.0
2002-10-23,48.85,48.92,46.95,47.8,325900,4.19171925578566,4.19772581357286,4.02868411584722,4.10162088897757,3798015.57034765,0.0,1.0
2002-10-24,45.8,49.1,45.31,48.95,399600,3.93000495220027,4.21317124788282,3.88795904768983,4.20030005262452,4656910.16235324,0.0,1.0
2002-10-25,46.65,46.98,44.9,45.5,275400,4.00294172533062,4.03125835489888,3.85277778065048,3.90426256168367,3209492.13891913,0.0,1.0
2002-10-28,45.14,47.1,44.92,46.9,373100,3.87337169306376,4.04155531110552,3.85449394001825,4.02439371742779,4348081.03496996,0.0,1.0
2002-10-29,44.35,44.65,43.5,44.3,246500,3.80558339803672,3.83132578855332,3.73264662490637,3.80129299961729,2872693.58113132,0.0,1.0
2002-10-30,44.22,44.6,43.7,44.35,294200,3.8072995574045,3.84001719267844,3.76252805650331,3.81849243262979,3416995.11789107,0.15,1.0
2002-10-31,44.98,45.06,43.79,44.35,364200,3.87273482795238,3.87962275116795,3.77027697012082,3.81849243262979,4230012.31113504,0.0,1.0
2002-11-01,45.2,45.21,44.0,44.38,294800,3.89167661679519,3.89253760719713,3.78835776856169,3.82107540383563,3423963.8366903,0.0,1.0
2002-11-04,45.13,46.6,45.09,46.0,215100,3.88564968398157,4.01221527306761,3.88220572237378,3.96055584895085,2498285.68952539,0.0,1.0
2002-11-05,45.51,45.79,44.72,44.95,267300,3.91836731925551,3.94247505050999,3.85034907750179,3.87015185674654,3104564.22505875,0.0,1.0
2002-11-06,48.12,48.27,45.78,46.25,362900,4.14308581416337,4.15600067019256,3.94161406010805,3.9820806089995,4214913.42040337,0.0,1.0
2002-11-07,46.45,48.09,46.26,48.09,226900,3.99930041703842,4.14050284295754,3.98294159940145,4.14050284295754,2635337.15924366,0.0,1.0
2002-11-08,45.76,47.66,45.38,46.45,178500,3.93989207930415,4.10348025567386,3.90717444403021,3.99930041703842,2073193.84277212,0.0,1.0
2002-11-11,44.5,45.8,44.39,45.55,150300,3.83140728865898,3.94333604091194,3.82193639423758,3.92181128086329,1745664.05920812,0.0,1.0
2002-11-12,44.1,44.85,44.0,44.45,264400,3.79696767258115,3.86154195272708,3.78835776856169,3.82710233664925,3070882.08419578,0.0,1.0
2002-11-13,45.1,45.41,43.9,44.08,295400,3.88306671277573,3.90975741523605,3.77974786454223,3.79524569177725,3430932.55548954,0.0,1.0
2002-11-14,45.93,46.75,45.52,45.6,157500,3.95452891613723,4.02513012909679,3.91922830965746,3.92611623287302,1829288.68479893,0.0,1.0
2002-11-15,46.23,46.8,45.65,45.75,300900,3.98035862819561,4.02943508110652,3.93042118488275,3.93903108890221,3494812.47781585,0.0,1.0
2002-11-18,45.55,46.53,45.42,46.5,182200,3.92181128086329,4.00618834025398,3.910618405638,4.00360536904815,2116167.60870073,0.0,1.0
2002-11-19,45.6,46.13,45.42,45.5,137100,3.92611623287302,3.97174872417615,3.910618405638,3.91750632885356,1592352.24562497,0.0,1.0
2002-11-20,44.09,45.09,42.62,44.85,1209500,3.7961066821792,3.88220572237378,3.66954109309316,3.86154195272708,14047775.6461225,0.0,1.0
2002-11-21,47.65,47.83,44.66,44.8,496600,4.10261926527192,4.11811709250694,3.84518313509011,3.85723700071735,5767776.25949934,0.0,1.0
2002-11-22,48.5,48.8,47.4,47.65,389900,4.17580344943731,4.20163316149569,4.08109450522327,4.10261926527192,4528505.7663689,0.0,1.0
2002-11-25,49.57,50.0,48.76,49.0,280000,4.26792942244552,4.30495200972919,4.19818919988791,4.21885296953461,3252068.77297587,0.0,1.0
2002-11-26,49.15,50.15,48.82,49.58,269600,4.23176782556379,4.31786686575838,4.20335514229958,4.26879041284746,3131277.64712248,0.0,1.0
2002-11-27,51.4,51.5,49.27,49.27,300200,4.42549066600161,4.43410057002107,4.24209971038714,4.24209971038714,3486682.30588341,0.0,1.0
2002-11-29,51.52,51.94,51.2,51.53,131700,4.43582255082496,4.47198414770668,4.40827085796269,4.4366835412269,1529633.77643186,0.0,1.0
2002-12-02,52.69,53.65,52.05,53.0,637000,4.53655842785262,4.61921350643942,4.48145504212809,4.56324913031294,7398456.4585201,0.0,1.0
2002-12-03,50.77,52.85,50.62,52.56,727600,4.37124827067902,4.55033427428375,4.35833341464983,4.52536555262733,8450732.99720443,0.0,1.0
2002-12-04,50.2,50.65,49.05,50.65,477300,4.32217181776811,4.36091638585567,4.22315792154434,4.36091638585567,5543615.80479064,0.0,1.0
2002-12-05,49.56,50.46,49.55,50.45,196300,4.26706843204357,4.3445575682187,4.26620744164163,4.34369657781675,2279932.50048273,0.0,1.0
2002-12-06,49.1,49.9,48.7,49.3,264400,4.22746287355406,4.29634210570973,4.19302325747623,4.24468268159298,3070882.08419579,0.0,1.0
2002-12-09,48.42,48.96,48.25,48.5,251000,4.16891552622175,4.21540900792682,4.15427868938867,4.17580344943731,2915247.36434622,0.0,1.0
2002-12-10,50.41,50.49,48.8,48.9,484000,4.34025261620897,4.34714053942454,4.20163316149569,4.21024306551515,5621433.16471543,0.0,1.0
2002-12-11,50.16,50.87,49.71,50.35,148100,4.31872785616032,4.37985817469848,4.27998328807276,4.33508667379729,1720112.09027759,0.0,1.0
2002-12-12,50.71,50.95,49.5,50.15,138000,4.36608232826734,4.38674609791405,4.2619024896319,4.31786686575838,1602805.32382382,0.0,1.0
2002-12-13,49.46,50.51,49.2,50.5,159000,4.25845852802412,4.34886252022843,4.23607277757352,4.34800152982648,1846710.48179701,0.0,1.0
2002-12-16,50.1,50.1,49.25,49.25,162200,4.31356191374865,4.31356191374865,4.24037772958325,4.24037772958325,1883876.98205959,0.0,1.0
2002-12-17,50.18,50.7,49.7,49.85,189200,4.32044983696422,4.3652213378654,4.27912229767082,4.2920371537,2197469.32802512,0.0,1.0
2002-12-18,49.19,50.1,49.1,50.1,164800,4.23521178717158,4.31356191374865,4.22746287355406,4.31356191374865,1914074.76352294,0.0,1.0
2002-12-19,49.4,50.0,48.91,49.0,183800,4.25329258561244,4.30495200972919,4.21110405591709,4.21885296953461,2134750.85883202,0.0,1.0
2002-12-20,50.35,50.35,48.96,49.5,239500,4.33508667379729,4.33508667379729,4.21540900792682,4.2619024896319,2781680.25402757,0.0,1.0
2002-12-23,49.76,50.5,49.4,50.2,255100,4.28428824008249,4.34800152982648,4.25329258561244,4.32217181776811,2962866.94280766,0.0,1.0
2002-12-24,49.72,49.92,49.55,49.74,58200,4.28084427847471,4.29806408651362,4.26620744164163,4.2825662592786,675965.723525698,0.0,1.0
2002-12-26,50.35,51.0,49.78,49.8,125700,4.33508667379729,4.39105104992377,4.28601022088638,4.28773220169027,1459946.58843952,0.0,1.0
2002-12-27,49.7,52.5,49.3,50.15,194100,4.27912229767082,4.52019961021565,4.24468268159298,4.31786686575838,2254380.5315522,0.0,1.0
2002-12-30,50.33,50.7,49.25,49.7,156200,4.3333646929934,4.3652213378654,4.24037772958325,4.27912229767082,1814189.79406725,0.0,1.0
2002-12-31,50.42,50.75,49.82,50.45,156300,4.34111360661092,4.36952628987513,4.28945418249416,4.34369657781675,1815351.24720046,0.0,1.0
2003-01-02,52.55,52.7,50.15,50.6,205500,4.52450456222538,4.53741941825457,4.31786686575838,4.35661143384594,2386786.18873764,0.0,1.0
2003-01-03,52.55,52.68,52.0,52.45,232100,4.52450456222538,4.53569743745067,4.47715009011836,4.51589465820592,2695732.72217035,0.0,1.0
2003-01-06,53.59,54.0,52.95,52.95,271700,4.61404756402775,4.64934817050753,4.55894417830321,4.55894417830321,3155668.16291979,0.0,1.0
2003-01-07,52.7,53.45,52.3,53.45,297200,4.53741941825457,4.6019936984005,4.50297980217673,4.6019936984005,3451838.71188724,0.0,1.0
2003-01-08,51.94,52.51,51.6,52.3,189900,4.47198414770668,4.5210606006176,4.44271047404052,4.50297980217673,2205599.49995756,0.0,1.0
2003-01-09,53.85,53.9,51.94,51.94,284200,4.63643331447834,4.64073826648807,4.47198414770668,4.47198414770668,3300849.8045705,0.0,1.0
2003-01-10,54.3,54.7,53.67,53.85,255200,4.6751778825659,4.70961749864373,4.62093548724331,4.63643331447834,2964028.39594086,0.0,1.0
2003-01-13,54.28,55.0,53.6,54.8,210000,4.67345590176201,4.73544721070211,4.61490855442969,4.71822740266319,2439051.5797319,0.0,1.0
2003-01-14,54.15,54.49,53.86,54.28,187500,4.66226302653671,4.69153670020287,4.63729430488028,4.67345590176201,2177724.62476063,0.0,1.0
2003-01-15,53.9,54.1,53.31,54.05,204900,4.64073826648807,4.65795807452698,4.58993983277326,4.65365312251725,2379817.46993841,0.0,1.0
2003-01-16,53.13,54.39,52.92,53.9,213200,4.57444200553824,4.68292679618341,4.55636120709737,4.64073826648807,2476218.07999448,0.0,1.0
2003-01-17,52.71,53.03,52.43,52.93,103200,4.53828040865651,4.56583210151878,4.51417267740203,4.55722219749932,1198619.63346825,0.0,1.0
2003-01-21,52.76,53.5,52.51,52.95,217900,4.54258536066624,4.60629865041023,4.5210606006176,4.55894417830321,2530806.37725515,0.0,1.0
2003-01-22,51.85,52.35,51.55,52.3,239400,4.46423523408917,4.50728475418646,4.43840552203079,4.50297980217673,2780518.80089437,0.0,1.0
2003-01-23,53.35,53.38,52.05,52.05,165400,4.59338379438105,4.59596676558688,4.48145504212809,4.48145504212809,1921043.48232217,0.0,1.0
2003-01-24,52.58,53.1,52.18,53.1,226500,4.52708753343122,4.5718590343324,4.49264791735338,4.5718590343324,2630691.34671083,0.0,1.0
2003-01-27,52.06,53.2,51.82,52.5,174800,4.48231603253003,4.58046893835186,4.46165226288333,4.52019961021565,2030220.07684351,0.0,1.0
2003-01-28,53.62,53.85,52.1,52.25,184100,4.61663053523358,4.63643331447834,4.48575999413782,4.498674850167,2138235.21823163,0.0,1.0
2003-01-29,53.62,53.85,52.1,52.25,161000,4.61663053523358,4.63643331447834,4.48575999413782,4.498674850167,1869939.54446113,0.0,1.0
2003-01-30,52.32,53.75,51.95,53.75,201800,4.52019961021565,4.64374482127468,4.48823336679478,4.64374482127468,2335776.49450226,0.18,1.0
2003-01-31,53.55,53.57,52.27,52.3,270200,4.62646577077691,4.62819367582669,4.51587984759121,4.51847170516587,3127486.6640957,0.0,1.0
2003-02-03,53.65,54.15,53.45,53.55,296800,4.63510529602579,4.67830292227021,4.61782624552803,4.62646577077691,3435373.95227092,0.0,1.0
2003-02-04,54.15,54.63,53.55,53.66,444800,4.67830292227021,4.71977264346485,4.62646577077691,4.63596924855068,5148431.04437367,0.0,1.0
2003-02-05,55.05,55.39,54.24,54.25,402800,4.75605864951016,4.78543303535636,4.6860784949942,4.68694244751909,4662293.2209391,0.0,1.0
2003-02-06,54.06,55.1,53.84,54.8,212200,4.67052734954621,4.7603784121346,4.65152039399867,4.73445983638795,2456153.47935273,0.0,1.0
2003-02-07,53.14,54.45,52.95,54.31,182300,4.59104371725649,4.70422149801686,4.57462861928361,4.69212616266842,2110069.64790764,0.0,1.0
2003-02-10,53.56,53.85,52.86,53.3,255300,4.6273297233018,4.65238434652356,4.56685304655962,4.6048669576547,2955023.48387724,0.0,1.0
2003-02-11,53.54,54.17,53.19,53.6,184200,4.62560181825202,4.68003082731999,4.59536347988093,4.63078553340135,2132061.59706302,0.0,1.0
2003-02-12,52.65,53.55,52.42,53.55,225100,4.54871004353696,4.62646577077691,4.52883913546453,4.62646577077691,2605467.23940763,0.0,1.0
2003-02-13,52.3,52.72,51.5,52.55,230200,4.51847170516587,4.55475771121118,4.44935550317481,4.54007051828808,2664498.26082468,0.0,1.0
2003-02-14,52.75,52.98,51.67,52.3,267500,4.55734956878585,4.57722047685828,4.46404269609791,4.51847170516587,3096234.9468749,0.0,1.0
2003-02-18,54.3,54.49,52.88,52.9,123300,4.69126221014353,4.70767730811641,4.56858095160939,4.57030885665917,1427161.7530829,0.0,1.0
2003-02-19,54.2,54.53,53.39,54.3,218200,4.68262268489465,4.71113311821597,4.6126425303787,4.69126221014353,2525601.73984338,0.0,1.0
2003-02-20,52.64,54.0,52.6,54.0,242800,4.54784609101208,4.66534363439689,4.54439028091252,4.66534363439689,2810339.60785505,0.0,1.0
2003-02-21,53.22,53.27,52.1,52.75,202900,4.5979553374556,4.60227510008004,4.50119265466811,4.55734956878585,2348508.67559221,0.0,1.0
2003-02-24,52.25,53.24,52.24,53.22,225100,4.51415194254143,4.59968324250537,4.51328799001654,4.5979553374556,2605467.23940763,0.0,1.0
2003-02-25,52.44,52.44,51.7,51.85,268500,4.53056704051431,4.53056704051431,4.46663455367257,4.4795938415459,3107809.65695668,0.0,1.0
2003-02-26,52.85,53.13,52.15,52.43,228700,4.56598909403473,4.5901797647316,4.50551241729255,4.52970308798942,2647136.19570202,0.0,1.0
2003-02-27,53.13,53.51,52.8,52.95,330100,4.5901797647316,4.62300996067736,4.56166933141029,4.57462861928361,3820811.79799404,0.0,1.0
2003-02-28,52.22,53.4,52.21,53.15,205900,4.51156008496677,4.61350648290359,4.51069613244188,4.59190766978138,2383232.80583754,0.0,1.0
2003-03-03,50.61,52.12,50.15,52.12,791600,4.37246372845975,4.50292055971788,4.33272191231489,4.50292055971788,9162540.50073335,0.0,1.0
2003-03-04,47.67,49.76,47.5,48.85,713700,4.11846168614258,4.29902776384424,4.10377449321948,4.2204080840794,8260870.58536306,0.0,1.0
2003-03-05,47.0,48.0,46.85,47.7,604900,4.06057686697507,4.1469721194639,4.04761757910174,4.12105354371725,7001542.12846589,0.0,1.0
2003-03-06,47.78,47.88,46.87,47.0,220900,4.12796516391635,4.13660468916524,4.04934548415152,4.06057686697507,2556853.45706417,0.0,1.0
2003-03-07,47.3,47.84,46.75,47.0,310900,4.08649544272172,4.13314887906569,4.03897805385286,4.06057686697507,3598577.36442395,0.0,1.0
2003-03-10,46.46,47.11,46.22,47.1,339700,4.0139234306311,4.07008034474884,3.99318857003378,4.06921639222395,3931929.01477908,0.0,1.0
2003-03-11,44.3,46.65,44.29,46.46,437200,3.82730968525522,4.03033852860398,3.82644573273033,4.0139234306311,5060463.24775218,0.0,1.0
2003-03-12,44.07,44.55,43.36,43.8,406600,3.80743877718279,3.84890849837743,3.74609814791572,3.78411205901081,4706277.11924985,0.0,1.0
2003-03-13,46.09,46.2,44.8,45.0,438900,3.98195718721023,3.991460664984,3.87050731149964,3.8877863619974,5080140.25489119,0.0,1.0
2003-03-14,45.3,46.1,44.9,46.1,421000,3.91370493774405,3.98282113973512,3.87914683674852,3.98282113973512,4872952.94442742,0.0,1.0
2003-03-17,46.58,46.6,43.31,45.3,480600,4.02429086092976,4.02601876597953,3.74177838529128,3.91370493774405,5562805.66530122,0.0,1.0
2003-03-18,47.03,47.33,46.59,46.59,303900,4.06316872454973,4.08908730029638,4.02515481345465,4.02515481345465,3517554.39385153,0.0,1.0
2003-03-19,46.46,47.04,45.95,47.04,205300,4.0139234306311,4.06403267707462,3.96986185186179,4.06403267707462,2376287.97978847,0.0,1.0
2003-03-20,47.3,47.3,45.73,46.47,223100,4.08649544272172,4.08649544272172,3.95085489631425,4.01478738315599,2582317.81924407,0.0,1.0
2003-03-21,49.48,49.48,47.42,47.7,301000,4.27483709314737,4.27483709314737,4.09686287302038,4.12105354371725,3483987.73461437,0.0,1.0
2003-03-24,47.09,48.5,46.17,48.5,239000,4.06835243969906,4.19016974570831,3.98886880740934,4.19016974570831,2766355.70954431,0.0,1.0
2003-03-25,47.45,47.89,46.7,47.1,158300,4.09945473059504,4.13746864169013,4.03465829122842,4.06921639222395,1832276.60594504,0.0,1.0
2003-03-26,47.82,48.0,47.2,47.55,235400,4.13142097401591,4.1469721194639,4.07785591747283,4.10809425584392,2724686.75324991,0.0,1.0
2003-03-27,47.7,47.8,46.8,47.4,279700,4.12105354371725,4.12969306896613,4.0432978164773,4.0951349679706,3237446.40987256,0.0,1.0
2003-03-28,48.67,48.95,47.71,47.71,504500,4.20485693863141,4.22904760932829,4.12191749624214,4.12191749624214,5839441.23625566,0.0,1.0
2003-03-31,47.84,48.25,47.36,48.0,249900,4.13314887906569,4.16857093258611,4.09167915787105,4.1469721194639,2892520.04943565,0.0,1.0
2003-04-01,48.82,49.03,47.35,48.05,255000,4.21781622650474,4.23595922952739,4.09081520534616,4.15129188208834,2951551.07085271,0.0,1.0
2003-04-02,51.37,51.6,50.0,50.0,238700,4.43812412035126,4.45799502842369,4.31976262444156,4.31976262444156,2762883.29651977,0.0,1.0
2003-04-03,51.6,51.74,50.84,51.37,288000,4.45799502842369,4.47009036377213,4.39233463653218,4.43812412035126,3333516.5035513,0.0,1.0
2003-04-04,50.52,51.8,50.26,51.61,193100,4.36468815573575,4.47527407892146,4.34222539008866,4.45885898094858,2235076.51679082,0.0,1.0
2003-04-07,50.41,52.5,50.28,51.52,303100,4.35518467796198,4.53575075566364,4.34395329513843,4.45108340822458,3508294.6257861,0.0,1.0
2003-04-08,50.25,50.92,49.96,50.31,273500,4.34136143756377,4.39924625673128,4.31630681434201,4.3465451527131,3165683.20736555,0.0,1.0
2003-04-09,50.4,51.13,50.0,50.25,212800,4.35432072543709,4.41738925975394,4.31976262444156,4.34136143756377,2463098.30540179,0.0,1.0
2003-04-10,50.21,50.63,49.65,50.4,196100,4.33790562746421,4.37419163350952,4.28952428607047,4.35432072543709,2269800.64703615,0.0,1.0
2003-04-11,49.88,50.96,49.75,50.51,179100,4.3093951941429,4.40270206683084,4.29816381131935,4.36382420321086,2073030.57564596,0.0,1.0
2003-04-14,54.15,54.4,51.75,52.0,1070800,4.67830292227021,4.69990173539242,4.47095431629702,4.49255312941922,12394199.555565,0.0,1.0
2003-04-15,54.26,54.59,51.98,54.15,433900,4.68780640004398,4.7163168333653,4.49082522436945,4.67830292227021,5022266.70448232,0.0,1.0
2003-04-16,54.97,55.85,54.7,54.7,358700,4.74914702931105,4.82517485150122,4.72582031113907,4.72582031113907,4151848.50633281,0.0,1.0
2003-04-17,55.13,55.39,54.61,54.82,272600,4.76297026970926,4.78543303535636,4.71804473841507,4.73618774143773,3155265.96829196,0.0,1.0
2003-04-21,55.42,56.51,55.03,55.13,215700,4.78802489293103,4.88219571814385,4.75433074446038,4.76297026970926,2496664.96463894,0.0,1.0
2003-04-22,57.92,58.25,55.17,55.42,336500,5.0040130241531,5.03252345747442,4.76642607980882,4.78802489293103,3894889.9425174,0.0,1.0
2003-04-23,59.82,60.2,58.75,59.5,862700,5.16816400388188,5.20099419982764,5.07572108371883,5.14051752308546,9985502.38754759,0.0,1.0
2003-04-24,58.1,58.86,57.85,58.0,679400,5.01956416960109,5.0852245614926,4.99796535647889,5.01092464435221,7863858.02955817,0.0,1.0
2003-04-25,57.07,58.11,57.07,58.1,385400,4.9305770595376,5.02042812212598,4.9305770595376,5.01956416960109,4460893.26551621,0.0,1.0
2003-04-28,58.3,58.58,57.08,57.08,212800,5.03684322009886,5.06103389079573,4.93144101206249,4.93144101206249,2463098.30540179,0.0,1.0
2003-04-29,58.56,58.88,57.57,58.15,196200,5.07485713119395,5.10258859092725,4.98906292764405,5.03932619841065,2263999.10440373,0.18,1.0
2003-04-30,58.67,58.94,57.75,58.57,322500,5.08438982047727,5.10778823962724,5.00466187374403,5.07572373931061,3721405.2557095,0.0,1.0
2003-05-01,58.58,58.6,57.41,58.6,212700,5.07659034742728,5.07832356366061,4.9751971977774,5.07832356366061,2454396.58260282,0.0,1.0
2003-05-02,59.96,60.26,58.2,58.58,377000,5.19618226752713,5.2221805110271,5.04365923899398,5.07659034742728,4350293.89582166,0.0,1.0
2003-05-05,59.26,59.97,59.01,59.86,280600,5.13551969936054,5.1970488756438,5.1138544964439,5.18751618636048,3237911.05349484,0.0,1.0
2003-05-06,59.33,60.0,59.13,59.23,334500,5.1415859561772,5.1996486999938,5.12425379384389,5.13291987501054,3859876.1489452,0.0,1.0
2003-05-07,59.31,59.65,58.86,59.33,297200,5.13985273994387,5.1693174159105,5.10085537469391,5.1415859561772,3429462.45580423,0.0,1.0
2003-05-08,58.54,59.31,58.12,58.8,165600,5.07312391496061,5.13985273994387,5.03672637406066,5.09565572599392,1910898.3266527,0.0,1.0
2003-05-09,58.91,58.95,58.05,58.64,149300,5.10518841527724,5.1086548477439,5.030660117244,5.08178999612727,1722808.6966742,0.0,1.0
2003-05-12,59.38,59.44,58.24,58.91,180600,5.14591899676053,5.15111864546052,5.04712567146064,5.10518841527724,2083986.94319732,0.0,1.0
2003-05-13,58.88,59.14,58.5,59.0,145900,5.10258859092725,5.12512040196055,5.06965748249395,5.11298788832723,1683575.27692408,0.0,1.0
2003-05-14,58.94,59.08,58.5,59.0,134000,5.10778823962724,5.11992075326056,5.06965748249395,5.11298788832723,1546258.30779868,0.0,1.0
2003-05-15,59.19,59.75,59.0,59.75,350400,5.12945344254388,5.17798349707716,5.11298788832723,5.17798349707716,4043350.08248251,0.0,1.0
2003-05-16,56.57,59.19,56.25,59.19,644200,4.90240211597748,5.12945344254388,4.87467065624418,5.12945344254388,7433579.11853663,0.0,1.0
2003-05-19,55.84,56.5,55.64,56.5,274700,4.83913972346089,4.89633585916082,4.82180756112758,4.89633585916082,3169829.53098729,0.0,1.0
2003-05-20,55.47,55.94,55.08,55.6,258600,4.80707522314427,4.84780580462755,4.7732775065943,4.81834112866092,2984047.74922938,0.0,1.0
2003-05-21,55.31,55.7,55.14,55.48,171700,4.79320949327761,4.82700720982757,4.7784771552943,4.80794183126093,1981287.69738084,0.0,1.0
2003-05-22,55.85,56.22,55.18,55.25,196900,4.84000633157756,4.87207083189419,4.78194358776096,4.78800984457762,2272076.57317582,0.0,1.0
2003-05-23,55.59,55.97,55.49,55.86,245600,4.81747452054425,4.85040562897755,4.8088084393776,4.84087293969422,2834037.61489071,0.0,1.0
2003-05-27,56.85,57.07,55.35,55.59,245900,4.92666714324412,4.94573252181077,4.79667592574428,4.81747452054425,2837499.3872216,0.0,1.0
2003-05-28,57.05,57.64,57.0,57.35,153600,4.94399930557743,4.99512918446071,4.93966626499411,4.9699975490774,1772427.43341699,0.0,1.0
2003-05-29,57.1,57.62,56.9,57.05,217800,4.94833234616076,4.99339596822738,4.93100018382745,4.94399930557743,2513246.712228,0.0,1.0
2003-05-30,58.12,58.4,56.99,57.11,206100,5.03672637406066,5.0609914013273,4.93879965687744,4.94919895427743,2378237.59132319,0.0,1.0
2003-06-02,59.2,60.54,58.6,58.6,322000,5.13032005066055,5.24644553829374,5.07832356366061,5.07832356366061,3715635.63515801,0.0,1.0
2003-06-03,59.52,59.82,58.55,59.2,350000,5.15805151039385,5.18404975389381,5.07399052307728,5.13032005066055,4038734.38604132,0.0,1.0
2003-06-04,59.85,60.06,58.95,59.52,266900,5.18664957824381,5.20484834869379,5.1086548477439,5.15805151039385,3079823.45038408,0.0,1.0
2003-06-05,60.59,60.61,59.05,59.3,171000,5.25077857887707,5.2525117951104,5.11732092891056,5.1389861318272,1973210.22860876,0.0,1.0
2003-06-06,60.6,62.358,60.5,61.45,299800,5.25164518699373,5.40399489390355,5.24297910582708,5.32530687691031,3459464.48267197,0.0,1.0
2003-06-09,59.85,60.6,59.69,60.5,203500,5.18664957824381,5.25164518699373,5.17278384837716,5.24297910582708,2348235.56445545,0.0,1.0
2003-06-10,60.65,61.3,59.9,60.05,224100,5.25597822757706,5.31230775516033,5.19098261882714,5.20398174057712,2585943.93117674,0.0,1.0
2003-06-11,62.6,62.71,60.44,60.5,187200,5.42496681032686,5.43449949961018,5.23777945712708,5.24297910582708,2160145.93447696,0.0,1.0
2003-06-12,64.77,65.0,63.3,63.35,520700,5.6130207716433,5.63295275832661,5.48562937849345,5.48996241907678,6008482.84231919,0.0,1.0
2003-06-13,63.08,63.39,62.8,63.25,458200,5.46656399992681,5.49342885154345,5.44229897266017,5.48129633791013,5287280.27338324,0.0,1.0
2003-06-16,64.36,64.7,63.09,63.09,254600,5.57748983886001,5.60695451482664,5.46743060804348,5.46743060804348,2937890.78481749,0.0,1.0
2003-06-17,66.03,66.2,64.35,64.36,317000,5.72221339434317,5.73694573232649,5.57662323074335,5.57748983886001,3657939.42964314,0.0,1.0
2003-06-18,65.44,66.04,65.101,66.04,264800,5.6710835154599,5.72308000245984,5.64170550030494,5.72308000245984,3055591.04406783,0.0,1.0
2003-06-19,65.47,65.9,64.9,65.65,288500,5.6736833398099,5.71094748882652,5.62428667715996,5.68928228590988,3329071.05820834,0.0,1.0
2003-06-20,65.94,66.25,65.74,65.75,325400,5.71441392129318,5.74127877290982,5.69708175895987,5.69794836707653,3754869.05490813,0.0,1.0
2003-06-23,63.9,65.7,63.63,65.7,283300,5.53762586549339,5.69361532649321,5.51422744634342,5.69361532649321,3269067.00447288,0.0,1.0
2003-06-24,63.79,64.54,63.65,63.65,223000,5.52809317621007,5.59308878495999,5.51596066257675,5.51596066257675,2573250.76596347,0.0,1.0
2003-06-25,63.91,64.55,63.82,64.0,131800,5.53849247361006,5.59395539307666,5.53069300056007,5.54629194666005,1520871.97737213,0.0,1.0
2003-06-26,64.65,64.96,63.76,63.8,141300,5.60262147424332,5.62948632585995,5.52549335186007,5.52895978432674,1630494.7678504,0.0,1.0
2003-06-27,64.23,64.55,64.07,64.55,149100,5.56622393334336,5.59395539307666,5.55235820347671,5.59395539307666,1720500.8484536,0.0,1.0
2003-06-30,64.4,65.23,64.4,64.4,218100,5.58095627132668,5.65288474500992,5.58095627132668,5.58095627132668,2516708.48455889,0.0,1.0
2003-07-01,63.7,64.4,63.43,64.4,333400,5.52029370316008,5.58095627132668,5.49689528401011,5.58095627132668,3847182.98373193,0.0,1.0
2003-07-02,64.61,64.61,63.5,63.7,320100,5.59915504177665,5.59915504177665,5.50296154082677,5.52029370316008,3693711.07706236,0.0,1.0
2003-07-03,64.47,64.63,64.09,64.2,88500,5.58702252814333,5.60088825800998,5.55409141971004,5.56362410899336,1021222.83761331,0.0,1.0
2003-07-07,65.1,65.33,64.76,64.76,178400,5.64161883949327,5.66155082617658,5.61215416352664,5.61215416352664,2058600.61277078,0.0,1.0
2003-07-08,66.3,66.56,65.35,65.35,333500,5.74561181349315,5.76814362452645,5.66328404240991,5.66328404240991,3848336.90784223,0.0,1.0
2003-07-09,65.93,66.45,65.42,66.2,191200,5.71354731317652,5.75861093524313,5.66935029922657,5.73694573232649,2206302.89888886,0.0,1.0
2003-07-10,64.66,65.88,64.59,65.68,252200,5.60348808235998,5.70921427259319,5.59742182554332,5.69188211025988,2910196.60617035,0.0,1.0
2003-07-11,65.18,65.35,64.8,64.8,143700,5.64855170442659,5.66328404240991,5.6156205959933,5.6156205959933,1658188.94649754,0.0,1.0
2003-07-14,66.3,66.78,65.62,65.78,261700,5.74561181349315,5.7872090030931,5.68668246155988,5.70054819142653,3019819.39664861,0.0,1.0
2003-07-15,66.13,66.8,66.06,66.75,250600,5.73087947550983,5.78894221932643,5.72481321869317,5.7846091787431,2891733.82040559,0.0,1.0
2003-07-16,65.79,66.85,65.66,66.73,166200,5.7014147995432,5.79327525990975,5.69014889402654,5.78287596250977,1917821.87131448,0.0,1.0
2003-07-17,66.24,66.9,65.616,65.78,247600,5.74041216479315,5.79760830049308,5.68633581831322,5.70054819142653,2857116.09709666,0.0,1.0
2003-07-18,68.06,68.66,66.13,66.34,309400,5.8981348420263,5.95013132902623,5.73087947550983,5.74907824595981,3570241.19726053,0.0,1.0
2003-07-21,64.23,69.4,64.2,69.1,1443400,5.56622393334336,6.01426032965949,5.56362410899336,5.98826208615952,16655740.6080344,0.0,1.0
2003-07-22,64.96,65.25,63.85,64.24,538200,5.62948632585995,5.65461796124325,5.53329282491007,5.56709054146002,6210419.56162126,0.0,1.0
2003-07-23,66.64,67.0,65.16,65.2,445300,5.77507648945978,5.80627438165974,5.64681848819326,5.65028492065993,5138424.06315485,0.0,1.0
2003-07-24,66.13,66.89,66.13,66.89,233700,5.73087947550983,5.79674169237642,5.73087947550983,5.79674169237642,2696720.6457653,0.0,1.0
2003-07-25,66.84,66.98,66.13,66.13,316300,5.79240865179309,5.80454116542641,5.73087947550983,5.73087947550983,3649861.96087106,0.0,1.0
2003-07-28,66.35,67.0,66.35,66.84,189500,5.74994485407647,5.80627438165974,5.74994485407647,5.79240865179309,2186686.1890138,0.0,1.0
2003-07-29,66.56,66.78,65.81,66.58,206700,5.76814362452645,5.7872090030931,5.70314801577653,5.76987684075978,2385161.13598497,0.0,1.0
2003-07-30,66.45,66.53,65.91,66.5,138800,5.77420988134311,5.78116152604601,5.72728627959856,5.77855465928242,1597319.83934305,0.18,1.0
2003-07-31,66.77,67.51,66.33,66.46,284000,5.80201646015469,5.86631917365649,5.76378241428877,5.77507883693097,3268291.31392958,0.0,1.0
2003-08-01,65.83,66.52,65.79,66.52,213300,5.72033463489567,5.78029257045814,5.71685881254422,5.78029257045814,2454670.90584922,0.0,1.0
2003-08-04,65.65,65.95,65.0,65.93,262600,5.70469343431415,5.73076210195001,5.64821132110312,5.72902419077429,3022018.65858418,0.0,1.0
2003-08-05,64.45,65.68,64.45,65.65,163500,5.60041876377071,5.70730030107774,5.60041876377071,5.70469343431415,1881569.11911086,0.0,1.0
2003-08-06,64.88,65.09,64.27,64.55,289200,5.63778385404877,5.65603192139388,5.58477756318919,5.60910831964933,3328133.26756491,0.0,1.0
2003-08-07,65.0,65.35,64.89,65.05,144900,5.64821132110312,5.67862476667829,5.63865280963664,5.65255609904243,1667519.05418449,0.0,1.0
2003-08-08,64.96,65.19,64.6,65.1,90800,5.64473549875167,5.6647214772725,5.61345309758864,5.65690087698174,1044932.57501692,0.0,1.0
2003-08-11,64.98,65.24,64.58,64.85,119500,5.64647340992739,5.66906625521181,5.61171518641291,5.63517698728519,1375214.12681192,0.0,1.0
2003-08-12,65.47,65.49,64.8,65.05,159500,5.68905223373263,5.69079014490836,5.63083220934588,5.65255609904243,1835536.84708369,0.0,1.0
2003-08-13,66.26,66.46,65.5,65.6,120400,5.75769972517373,5.77507883693097,5.69165910049622,5.70034865637484,1385571.38801803,0.0,1.0
2003-08-14,67.87,67.97,66.39,66.4,210600,5.89760157481952,5.90629113069814,5.76899614781594,5.7698651034038,2423599.12223087,0.0,1.0
2003-08-15,68.06,68.06,67.45,67.75,90500,5.9141117309889,5.9141117309889,5.86110544012931,5.88717410776517,1041480.15461488,0.0,1.0
2003-08-18,68.63,69.09,67.81,67.81,199000,5.96364219949703,6.00361415653868,5.89238784129235,5.89238784129235,2290105.53335206,0.0,1.0
2003-08-19,68.69,68.73,68.12,68.4,219700,5.9688559330242,5.97233175537565,5.91932546451607,5.94365622097621,2528322.5410927,0.0,1.0
2003-08-20,68.75,68.75,68.23,68.55,175800,5.97406966655138,5.97406966655138,5.92888397598255,5.95669055479413,2023118.35559443,0.0,1.0
2003-08-21,69.96,70.0,69.0,69.0,202400,6.07921329268268,6.08268911503413,5.99579355624792,5.99579355624792,2329232.96457516,0.0,1.0
2003-08-22,70.2,70.52,69.46,70.3,198800,6.10006822679137,6.12787480560295,6.03576551328958,6.10875778266999,2287803.9197507,0.0,1.0
2003-08-25,69.49,70.2,69.19,70.2,197800,6.03837238005316,6.10006822679137,6.0123037124173,6.10006822679137,2276295.85174391,0.0,1.0
2003-08-26,69.4,69.6,68.8,69.45,161200,6.03055177976241,6.04793089151965,5.97841444449069,6.03489655770172,1855100.56269524,0.0,1.0
2003-08-27,69.38,69.84,68.84,69.4,138700,6.02881386858668,6.06878582562834,5.98189026684213,6.03055177976241,1596169.03254237,0.0,1.0
2003-08-28,70.15,70.21,68.2,69.0,272600,6.09572344885206,6.10093718237923,5.92627710921896,5.99579355624792,3137099.33865212,0.0,1.0
2003-08-29,71.22,71.41,69.74,69.75,113000,6.18870169675329,6.20521185292267,6.06009626974971,6.06096522533758,1300411.68476775,0.0,1.0
2003-09-02,73.0,73.13,70.95,71.22,225000,6.34337579139273,6.35467221403494,6.16523989588102,6.18870169675329,2589315.30152871,0.0,1.0
2003-09-03,71.97,73.36,71.83,73.0,299800,6.25387336584294,6.37465819255577,6.24170798761288,6.34337579139273,3450118.78843692,0.0,1.0
2003-09-04,72.24,72.89,71.65,71.72,204200,6.27733516671522,6.33381727992625,6.22606678703136,6.23214947614639,2349947.48698739,0.0,1.0
2003-09-05,72.34,73.14,71.89,71.99,218700,6.28602472259384,6.3555411696228,6.24692172114005,6.25561127701867,2516814.47308591,0.0,1.0
2003-09-08,72.28,72.6,71.9,72.4,127600,6.28081098906667,6.30861756787825,6.24779067672791,6.29123845612101,1468429.47766695,0.0,1.0
2003-09-09,70.49,71.91,70.49,71.8,178600,6.12526793883937,6.24865963231577,6.12526793883937,6.23910112084929,2055340.94601346,0.0,1.0
2003-09-10,69.04,70.45,68.99,70.24,167500,5.99926937859937,6.12179211648792,5.99492460066006,6.10354404914282,1927601.39113804,0.0,1.0
2003-09-11,69.04,69.59,68.25,69.2,417900,5.99926937859937,6.04706193593178,5.93062188715827,6.01317266800517,4809221.62003933,0.0,1.0
2003-09-12,70.66,70.92,69.1,69.1,441700,6.14004018383302,6.16263302911743,6.00448311212654,6.00448311212654,5083113.63860103,0.0,1.0
2003-09-15,71.06,71.75,69.5,70.5,299900,6.1747984073475,6.23475634290998,6.03924133564103,6.12613689442723,3451269.5952376,0.0,1.0
2003-09-16,71.1,71.17,70.64,71.06,198000,6.17827422969895,6.18435691881398,6.1383022726573,6.1747984073475,2278597.46534527,0.0,1.0
2003-09-17,71.22,71.69,70.99,71.2,140900,6.18870169675329,6.22954260938281,6.16871571823247,6.18696378557757,1621486.78215731,0.0,1.0
2003-09-18,71.54,71.78,71.06,71.3,107700,6.21650827556488,6.23736320967357,6.1747984073475,6.19565334145619,1239418.92433174,0.0,1.0
2003-09-19,71.7,71.86,71.05,71.55,177500,6.23041156497067,6.24431485437646,6.17392945175964,6.21737723115274,2042682.07120598,0.0,1.0
2003-09-22,71.13,71.46,70.431,71.2,198300,6.18088109646254,6.20955663086198,6.12014110087098,6.18696378557757,2282049.8857473,0.0,1.0
2003-09-23,71.7,71.8,71.08,71.13,138900,6.23041156497067,6.23910112084929,6.17653631852323,6.18088109646254,1598470.64614372,0.0,1.0
2003-09-24,71.34,72.21,71.08,72.2,303400,6.19912916380764,6.27472829995163,6.17653631852323,6.27385934436377,3491547.83326138,0.0,1.0
2003-09-25,69.83,71.53,69.83,71.3,226500,6.06791687004047,6.21563931997702,6.06791687004047,6.19565334145619,2606577.4035389,0.0,1.0
2003-09-26,69.81,70.32,69.55,69.63,146400,6.06617895886475,6.11049569384571,6.04358611358034,6.05053775828323,1684781.15619468,0.0,1.0
2003-09-29,68.88,70.09,68.59,69.75,279700,5.98536608919358,6.09050971532489,5.96016637714558,6.06096522533758,3218806.62150036,0.0,1.0
2003-09-30,67.85,68.89,67.03,68.89,336800,5.89586366364379,5.98623504478144,5.82460930543911,5.98623504478144,3875917.30468831,0.0,1.0
2003-10-01,69.88,69.88,68.27,68.35,193700,6.07226164797978,6.07226164797978,5.932359798334,5.93931144303689,2229112.77291605,0.0,1.0
2003-10-02,72.62,72.76,71.42,72.0,789700,6.31035547905398,6.32252085728404,6.20608080851053,6.25648023260653,9087921.30496543,0.0,1.0
2003-10-03,73.65,74.23,73.15,73.55,231900,6.39985790460376,6.45025732869976,6.35641012521066,6.39116834872514,2668720.97077559,0.0,1.0
2003-10-06,74.5,74.76,73.44,73.85,225400,6.47371912957204,6.49631197485645,6.38160983725866,6.417237016361,2593918.52873143,0.0,1.0
2003-10-07,75.33,75.38,73.6,73.7,197900,6.54584244336458,6.55018722130389,6.39551312666445,6.40420268254307,2277446.65854459,0.0,1.0
2003-10-08,75.46,76.05,75.15,75.58,214000,6.55713886600679,6.60840724569065,6.53020124278307,6.56756633306113,2462726.55345397,0.0,1.0
2003-10-09,76.2,77.52,75.88,76.1,146000,6.62144157950858,6.73614371710636,6.59363500069699,6.61275202362996,1680177.92899196,0.0,1.0
2003-10-10,76.83,77.24,76.18,76.25,159400,6.67618578154389,6.71181296064623,6.61970366833286,6.62578635744789,1834386.04028301,0.0,1.0
2003-10-13,77.35,77.45,77.08,77.08,125300,6.72137147211271,6.73006102799133,6.69790967124044,6.69790967124044,1441960.92125132,0.0,1.0
2003-10-14,78.43,78.54,77.2,77.25,146900,6.81521867560181,6.82477718706829,6.70833713829478,6.71268191623409,1690535.19019808,0.0,1.0
2003-10-15,78.56,78.99,78.25,78.68,145500,6.82651509824402,6.86388018852208,6.79957747502029,6.83694256529836,1674423.89498857,0.0,1.0
2003-10-16,78.89,79.17,78.45,78.55,220400,6.85519063264346,6.8795213891036,6.81695658677753,6.82564614265615,2536378.18869746,0.0,1.0
2003-10-17,77.65,78.69,77.5,78.69,206400,6.74744013974857,6.83781152088622,6.73440580593064,6.83781152088622,2375265.23660234,0.0,1.0
2003-10-20,76.96,77.55,76.7,77.55,151300,6.68748220418609,6.73875058386995,6.66488935890168,6.73875058386995,1741170.68942797,0.0,1.0
2003-10-21,76.4,76.96,76.38,76.96,129400,6.63882069126582,6.68748220418609,6.63708278009009,6.68748220418609,1489144.00007918,0.0,1.0
2003-10-22,75.55,76.4,74.26,76.4,212100,6.56495946629755,6.63882069126582,6.45286419546335,6.63882069126582,2440861.22424106,0.0,1.0
2003-10-23,75.51,75.66,74.87,75.35,122800,6.5614836439461,6.57451797776403,6.50587048632293,6.54758035454031,1413190.75123434,0.0,1.0
2003-10-24,75.0,75.4,74.6,75.4,85600,6.51716690896514,6.55192513247962,6.48240868545065,6.55192513247962,985090.621381589,0.0,1.0
2003-10-27,75.76,76.65,75.33,75.35,250200,6.58320753364265,6.66054458096237,6.54584244336458,6.54758035454031,2879318.61529993,0.0,1.0
2003-10-28,77.0,77.0,75.0,75.77,256100,6.69095802653754,6.69095802653754,6.51716690896514,6.58407648923051,2947216.21654001,0.0,1.0
2003-10-29,79.96,80.09,77.04,77.2,475700,6.9481688805447,6.9594653031869,6.69443384888899,6.70833713829478,5474387.95083203,0.0,1.0
2003-10-30,80.34,80.83,80.14,80.25,192200,6.99683039346497,7.03950461418687,6.97941234419072,6.98899227129156,2206906.14630622,0.18,1.0
2003-10-31,79.59,80.82,79.58,80.57,120000,6.93151270868654,7.03863371172316,6.93064180622283,7.01686115013035,1377881.04868234,0.0,1.0
2003-11-03,79.79,80.23,79.75,79.75,164700,6.94893075796079,6.98725046636414,6.94544714810594,6.94544714810594,1891141.73931652,0.0,1.0
2003-11-04,80.98,81.2,78.4,80.0,315900,7.05256815114256,7.07172800534423,6.82787531550478,6.96721970969875,3627271.86065627,0.0,1.0
2003-11-05,79.74,81.52,78.75,81.0,545000,6.94457624564223,7.09959688418303,6.85835690173471,7.05430995606998,6257876.42943231,0.0,1.0
2003-11-06,80.7,80.73,79.12,79.75,302500,7.02818288215861,7.03079558954975,6.89058029289207,6.94544714810594,3473408.47688674,0.0,1.0
2003-11-07,80.06,81.05,79.92,81.05,193700,6.97244512448103,7.05866446838855,6.96025248998905,7.05866446838855,2224129.65941475,0.0,1.0
2003-11-10,79.0,80.23,78.96,80.05,236300,6.88012946332752,6.98725046636414,6.87664585347267,6.97157422201731,2713277.43169698,0.0,1.0
2003-11-11,78.55,79.4,78.54,79.1,216000,6.84093885246046,6.91496556187601,6.84006794999675,6.88883848796464,2480185.88762822,0.0,1.0
2003-11-12,79.3,79.46,78.6,78.6,323000,6.90625653723889,6.92019097665828,6.84529336477902,6.84529336477902,3708796.48936997,0.0,1.0
2003-11-13,81.36,81.53,79.15,79.3,222100,7.08566244476363,7.10046778664674,6.8931930002832,6.90625653723889,2550228.17426957,0.0,1.0
2003-11-14,80.25,81.9,80.22,81.36,313800,6.98899227129156,7.1326911778041,6.98637956390042,7.08566244476363,3603158.94230432,0.0,1.0
2003-11-17,79.23,80.25,78.35,80.25,165800,6.9001602199929,6.98899227129156,6.82352080318621,6.98899227129156,1903772.3155961,0.0,1.0
2003-11-18,76.56,79.24,76.56,79.24,553900,6.6676292621817,6.90103112245661,6.6676292621817,6.90103112245661,6360069.27387625,0.0,1.0
2003-11-19,76.13,76.74,74.48,76.5,495700,6.63018045624207,6.68330550652853,6.48648154972954,6.66240384739943,5691796.96526531,0.0,1.0
2003-11-20,74.83,76.1,74.7,75.7,271400,6.51696313595947,6.62756774885094,6.50564140393121,6.59273165030244,3116307.63843656,0.0,1.0
2003-11-21,76.7,76.95,74.78,75.25,301300,6.67982189667368,6.70159445826649,6.51260862364091,6.55354103943539,3459629.66639991,0.0,1.0
2003-11-24,78.14,78.8,77.0,77.0,249800,6.80523185144826,6.86271141405327,6.70594897058505,6.70594897058505,2868289.04967374,0.0,1.0
2003-11-25,78.64,78.9,78.25,78.39,214800,6.84877697463387,6.87142043869039,6.81481177854909,6.82700441304106,2466407.07714139,0.0,1.0
2003-11-26,78.53,78.77,77.69,78.64,213700,6.83919704753304,6.86009870666213,6.7660412405812,6.84877697463387,2453776.5008618,0.0,1.0
2003-11-28,79.0,79.21,78.7,78.7,63600,6.88012946332752,6.89841841506547,6.85400238941615,6.85400238941615,730276.955801641,0.0,1.0
2003-12-01,79.85,80.11,79.55,79.55,239400,6.95415617274307,6.97679963679959,6.9280290988317,6.9280290988317,2748872.69212127,0.0,1.0
2003-12-02,80.0,80.49,79.37,79.75,182600,6.96721970969875,7.00989393042066,6.91235285448487,6.94544714810594,2096675.66241163,0.0,1.0
2003-12-03,80.58,81.67,80.25,80.25,241700,7.01773205259407,7.11266042113871,6.98899227129156,6.98899227129156,2775282.07888768,0.0,1.0
2003-12-04,79.83,80.86,79.56,80.5,263100,6.95241436781564,7.04211732157801,6.92890000129541,7.01076483288437,3021004.19923604,0.0,1.0
2003-12-05,79.68,80.02,79.4,79.58,196000,6.93935083085996,6.96896151462617,6.91496556187601,6.93064180622283,2250539.04618116,0.0,1.0
2003-12-08,80.83,81.43,79.8,79.8,337700,7.03950461418687,7.09175876200962,6.9498016604245,6.9498016604245,3877586.91783356,0.0,1.0
2003-12-09,80.4,81.5,80.11,80.91,215700,7.00205580824724,7.0978550792556,6.97679963679959,7.04647183389657,2476741.18500651,0.0,1.0
2003-12-10,79.78,80.72,79.78,80.4,226100,6.94805985549708,7.02992468708604,6.94805985549708,7.00205580824724,2596157.54255898,0.0,1.0
2003-12-11,81.92,82.41,79.98,79.98,192700,7.13443298273152,7.17710720345343,6.96547790477133,6.96547790477133,2212647.3173424,0.0,1.0
2003-12-12,82.82,83.19,82.33,82.33,270200,7.21281420446563,7.24503759562299,7.17013998374373,7.17013998374373,3102528.82794974,0.0,1.0
2003-12-15,83.28,84.63,83.0,84.5,264800,7.2528757177964,7.37044755039757,7.22849044881245,7.35912581836931,3040524.18075904,0.0,1.0
2003-12-16,82.64,83.37,82.3,83.15,232500,7.19713796011881,7.26071383996981,7.16752727635259,7.24155398576814,2669644.53182204,0.0,1.0
2003-12-17,83.33,83.4,82.59,82.64,169100,7.25723023011496,7.26332654736095,7.19278344780025,7.19713796011881,1941664.04443487,0.0,1.0
2003-12-18,84.39,84.74,83.3,83.33,103100,7.34954589126847,7.3800274774984,7.25461752272382,7.25723023011496,1183829.46765958,0.0,1.0
2003-12-19,84.48,84.54,83.92,84.25,123200,7.35738401344188,7.36260942822416,7.30861347547399,7.3373532567765,1414624.54331387,0.0,1.0
2003-12-22,84.7,85.25,84.23,84.23,200600,7.37654386764355,7.42444350314773,7.33561145184907,7.33561145184907,2303357.81971398,0.0,1.0
2003-12-23,84.5,85.4,84.0,84.7,132400,7.35912581836931,7.43750704010342,7.31558069518369,7.37654386764355,1520262.09037952,0.0,1.0
2003-12-24,84.63,84.65,84.1,84.1,25200,7.37044755039757,7.37218935532499,7.32428971982081,7.32428971982081,289355.020223292,0.0,1.0
2003-12-26,84.64,84.87,84.6,84.75,22900,7.37131845286128,7.39134920952666,7.36783484300643,7.38089837996211,262945.63345688,0.0,1.0
2003-12-29,85.33,85.34,84.6,84.85,156700,7.43141072285743,7.43228162532114,7.36783484300643,7.38960740459924,1799283.00273769,0.0,1.0
2003-12-30,84.85,85.5,84.7,85.5,95800,7.38960740459924,7.44621606474054,7.37654386764355,7.44621606474054,1100008.3705314,0.0,1.0
2003-12-31,85.07,85.3,84.75,85.1,87300,7.40876725880091,7.42879801546629,7.38089837996211,7.41137996619205,1002408.4629164,0.0,1.0
2004-01-02,85.39,85.82,85.15,85.15,148000,7.4366361376397,7.47408494357933,7.41573447851061,7.41573447851061,1699386.62670822,0.0,1.0
2004-01-05,85.99,86.06,85.38,85.38,190200,7.48889028546244,7.49498660270843,7.43576523517599,7.43576523517599,2183941.46216151,0.0,1.0
2004-01-06,87.93,88.04,86.21,86.24,217800,7.65784536342264,7.66742529052348,7.50805013966412,7.51066284705525,2500854.10335845,0.0,1.0
2004-01-07,88.07,88.36,87.94,88.1,274800,7.67003799791461,7.69529416936227,7.65871626588635,7.67265070530575,3155347.60148256,0.0,1.0
2004-01-08,89.6,89.71,88.55,88.55,246000,7.8032860748626,7.81286600196344,7.7118413161728,7.7118413161728,2824656.1497988,0.0,1.0
2004-01-09,89.65,90.19,89.11,89.5,228500,7.80764058718116,7.85466932022163,7.7606118541407,7.79457705022548,2623715.16353263,0.0,1.0
2004-01-12,90.28,90.29,89.6,89.65,133400,7.86250744239504,7.86337834485875,7.8032860748626,7.80764058718116,1531744.43245187,0.0,1.0
2004-01-13,91.0,91.2,90.38,90.38,279000,7.92521241978233,7.94263046905658,7.87121646703216,7.87121646703216,3203573.43818645,0.0,1.0
2004-01-14,92.29,92.31,91.0,91.2,146100,8.03755883760122,8.03930064252865,7.92521241978233,7.94263046905658,1677570.17677075,0.0,1.0
2004-01-15,93.38,93.68,92.0,92.54,188400,8.13248720614587,8.15861428005724,8.01230266615356,8.05933139919403,2163273.24643128,0.0,1.0
2004-01-16,93.96,94.09,93.15,93.65,187500,8.18299954904118,8.19432128106944,8.11245644948048,8.1560015726661,2152939.13856616,0.0,1.0
2004-01-20,94.78,94.9,94.02,94.9,176400,8.25441355106559,8.26486438063014,8.18822496382346,8.26486438063014,2025485.14156304,0.0,1.0
2004-01-21,95.68,95.68,94.18,94.78,162500,8.33279477279971,8.33279477279971,8.20215940324285,8.25441355106559,1865880.58675734,0.0,1.0
2004-01-22,97.71,97.81,96.0,96.4,257600,8.50958797293331,8.51829699757043,8.3606636516385,8.39549975018699,2957851.3178381,0.0,1.0
2004-01-23,97.7,97.74,96.59,97.5,398800,8.5087170704696,8.51220068032445,8.41204689699753,8.49129902119535,4579158.01845432,0.0,1.0
2004-01-26,98.51,98.64,96.75,97.71,281300,8.5792601700303,8.59058190205856,8.42598133641693,8.50958797293331,3229982.82495286,0.0,1.0
2004-01-27,97.58,98.42,97.31,98.41,318100,8.49826624090505,8.57142204785689,8.47475187438482,8.57055114539317,3652533.01321544,0.0,1.0
2004-01-28,96.35,98.0,96.22,97.98,308700,8.39114523786843,8.53484414438097,8.37982350584017,8.53310233945355,3544598.99773533,0.0,1.0
2004-01-29,94.61,96.28,94.4,96.2,387200,8.2613807707753,8.40720579864967,8.24304349182103,8.40022016857186,4434245.68076919,0.25,1.0
2004-01-30,92.92,93.25,92.8,93.2,427800,8.11380933538146,8.14262505945245,8.10333089026474,8.13825904065382,4899200.16072588,0.0,1.0
2004-02-02,91.93,93.15,91.3,92.92,404400,8.02736216316851,8.13389302185518,7.97235032630572,8.11380933538146,4631221.47030749,0.0,1.0
2004-02-03,91.81,92.02,91.43,91.9,227500,8.01688371805179,8.03522099700605,7.98370197518217,8.02474255188933,2605348.37906764,0.0,1.0
2004-02-04,91.4,92.1,91.0,91.8,248600,7.98108236390299,8.04220662708387,7.94615421351392,8.01601051429206,2846987.28367567,0.0,1.0
2004-02-05,92.38,93.65,92.1,93.0,477100,8.06665633235622,8.17755320984152,8.04220662708387,8.12079496545928,5463787.74353042,0.0,1.0
2004-02-06,93.93,94.61,92.27,92.8,378600,8.20200291511387,8.2613807707753,8.05705109099922,8.10333089026474,4335757.78600004,0.0,1.0
2004-02-09,94.8,95.22,94.3,94.9,243900,8.2779716422101,8.31464620011863,8.23431145422376,8.28670367980737,2793162.50397626,0.0,1.0
2004-02-10,94.72,94.89,93.98,94.55,269100,8.27098601213229,8.28583047604764,8.20636893391251,8.25614154821693,3081754.93981144,0.0,1.0
2004-02-11,96.35,96.79,94.82,94.82,279800,8.41331822496776,8.45173919039574,8.27971804972956,8.27971804972956,3204292.20423352,0.0,1.0
2004-02-12,95.51,96.33,95.51,96.1,201000,8.33996910915071,8.4115718174483,8.33996910915071,8.39148813097459,2301868.23820921,0.0,1.0
2004-02-13,93.49,95.6,93.19,95.26,442900,8.16358194968589,8.34782794298825,8.13738583689409,8.31813901515754,5072126.58061125,0.0,1.0
2004-02-17,94.1,94.36,93.3001,93.5,452600,8.21684737902923,8.23955067678212,8.14699981028868,8.16445515344562,5183211.76424622,0.0,1.0
2004-02-18,93.2,94.0,93.06,94.0,305000,8.13825904065382,8.20811534143196,8.12603418801764,8.20811534143196,3492884.64006871,0.0,1.0
2004-02-19,93.13,94.21,93.0,93.4,235200,8.13214661433573,8.22645262038622,8.12079496545928,8.15572311584835,2693529.40112839,0.0,1.0
2004-02-20,92.03,93.29,91.43,93.13,267400,8.03609420076578,8.14611787449136,7.98370197518217,8.13214661433573,3062286.40247335,0.0,1.0
2004-02-23,91.69,92.75,91.62,92.28,373900,8.00640527293507,8.09896487146611,8.00029284661698,8.05792429475895,4281933.00630062,0.0,1.0
2004-02-24,90.9,91.6,90.51,91.6,256400,7.93742217591665,7.99854643909753,7.9033672292873,7.99854643909753,2936313.51381514,0.0,1.0
2004-02-25,91.56,91.82,90.75,90.75,199500,7.99505362405862,8.01775692181152,7.92432411952075,7.92432411952075,2284690.11702855,0.0,1.0
2004-02-26,90.95,91.56,90.65,91.56,220700,7.94178819471528,7.99505362405862,7.91559208192348,7.99505362405862,2527474.22971529,0.0,1.0
2004-02-27,90.2,91.6,90.15,90.95,257000,7.87629791273577,7.99854643909753,7.87193189393714,7.94178819471528,2943184.7622874,0.0,1.0
2004-03-01,92.54,92.63,90.8,90.85,188200,8.08062759251185,8.08848642634939,7.92869013831938,7.93305615711802,2155281.6041342,0.0,1.0
2004-03-02,91.07,92.5,90.99,92.4,174300,7.952266639832,8.07713477747294,7.94528100975419,8.06840273987567,1996097.68119336,0.0,1.0
2004-03-03,90.49,91.27,89.59,91.07,155500,7.90162082176785,7.96973071502654,7.82303248339244,7.952266639832,1780798.56239569,0.0,1.0
2004-03-04,89.59,90.52,89.13,90.25,259300,7.82303248339244,7.90424043304703,7.78286511044501,7.88066393153441,2969524.54809776,0.0,1.0
2004-03-05,90.74,91.08,88.87,89.34,185700,7.92345091576102,7.95313984359173,7.76016181269211,7.80120238939927,2126651.40216642,0.0,1.0
2004-03-08,89.23,90.74,89.2,90.74,108500,7.79159714804227,7.92345091576102,7.78897753676309,7.92345091576102,1242550.76540149,0.0,1.0
2004-03-09,87.4,89.45,87.27,89.22,241200,7.63180086001227,7.81080763075626,7.62044921113582,7.79072394428255,2762241.88585106,0.0,1.0
2004-03-10,86.06,88.25,85.9,87.9,333800,7.51479155620888,7.70602317958905,7.50082029605325,7.67546104799861,3822704.56673749,0.0,1.0
2004-03-11,86.0,86.67,85.85,86.03,212900,7.50955233365052,7.56805698555221,7.49645427725461,7.5121719449297,2438147.99957583,0.0,1.0
2004-03-12,86.83,87.22,86.35,86.4,152200,7.58202824570784,7.61608319233719,7.54011446524095,7.54448048403959,1743006.69579822,0.0,1.0
2004-03-15,85.35,86.84,85.1,86.84,254100,7.45279408926827,7.58290144946757,7.4309639952751,7.58290144946757,2909973.72800478,0.0,1.0
2004-03-16,85.97,86.45,85.55,85.6,177100,7.50693272237134,7.54884650283822,7.47025816446281,7.47462418326144,2028163.50739727,0.0,1.0
2004-03-17,87.64,87.79,86.07,86.07,204000,7.65275775024571,7.66585580664161,7.5156647599686,7.5156647599686,2336224.48057055,0.0,1.0
2004-03-18,86.25,87.39,85.63,87.39,202600,7.53138242764369,7.63092765625254,7.47724379454062,7.63092765625254,2320191.56746859,0.0,1.0
2004-03-19,84.41,86.95,84.41,86.95,423400,7.37071293585395,7.59250669082456,7.37071293585395,7.59250669082456,4848811.00526259,0.0,1.0
2004-03-22,82.0,83.85,81.31,83.85,579100,7.16027082975979,7.32181352530925,7.10001977033864,7.32181352530925,6631899.9838157,0.0,1.0
2004-03-23,81.3,82.38,80.82,82.1,302900,7.09914656657892,7.19345257262941,7.05723278611203,7.16900286735706,3468835.27041577,0.0,1.0
2004-03-24,79.78,81.18,79.78,80.6,295800,6.96641959510044,7.0886681214622,6.96641959510044,7.03802230339804,3387525.49682729,0.0,1.0
2004-03-25,80.94,81.21,79.67,80.03,537400,7.06771123122875,7.09128773274138,6.95681435374345,6.98824968909361,6154348.21499319,0.0,1.0
2004-03-26,83.19,83.88,81.7,81.75,355500,7.26418207716728,7.32443313658843,7.13407471696799,7.13844073576662,4071214.71981779,0.0,1.0
2004-03-29,83.85,84.71,83.55,83.55,176100,7.32181352530925,7.39690904864576,7.29561741251745,7.29561741251745,2016711.42661016,0.0,1.0
2004-03-30,84.56,84.66,83.85,84.0,147500,7.38381099224986,7.39254302984712,7.32181352530925,7.33491158170516,1689181.9160988,0.0,1.0
2004-03-31,84.83,85.0,84.05,84.4,120800,7.40738749376248,7.42223195767784,7.33927760050379,7.36983973209423,1383411.35908295,0.0,1.0
2004-04-01,84.49,85.88,84.16,84.7,240400,7.37769856593177,7.49907388853379,7.34888284186078,7.39603584488603,2753080.22122137,0.0,1.0
2004-04-02,85.1,85.5,84.65,85.5,256200,7.4309639952751,7.46589214566418,7.3916698260874,7.46589214566418,2934023.09765771,0.0,1.0
2004-04-05,86.28,86.28,85.32,85.35,153500,7.53400203892287,7.53400203892287,7.45017447798909,7.45279408926827,1757894.40082146,0.0,1.0
2004-04-06,87.43,87.57,85.75,86.03,250200,7.63442047129145,7.64664532392762,7.48772223965735,7.5121719449297,2865310.61293505,0.0,1.0
2004-04-07,85.8,87.71,85.8,87.6,270300,7.49208825845598,7.6588701765638,7.49208825845598,7.6492649352068,3095497.43675597,0.0,1.0
2004-04-08,85.15,86.45,84.76,86.45,224300,7.43533001407374,7.54884650283822,7.40127506744439,7.54884650283822,2568701.72054889,0.0,1.0
2004-04-12,86.47,87.0,85.25,85.25,243400,7.55059291035768,7.5968727096232,7.44406205167101,7.44406205167101,2787436.4635827,0.0,1.0
2004-04-13,84.33,86.74,84.0,86.72,291800,7.36372730577614,7.5741694118703,7.33491158170516,7.57242300435085,3341717.17367885,0.0,1.0
2004-04-14,82.98,84.34,82.91,84.33,332700,7.24584479821302,7.36460050953587,7.23973237189493,7.36372730577614,3810107.27787167,0.0,1.0
2004-04-15,83.72,84.7,83.15,84.1,276600,7.3104618764328,7.39603584488603,7.26068926212838,7.34364361930242,3167645.54571477,0.0,1.0
2004-04-16,84.96,85.13,83.43,84.1,171700,7.41873914263893,7.43358360655428,7.28513896740073,7.34364361930242,1966322.27114687,0.0,1.0
2004-04-19,86.5,86.6,85.2,85.21,365000,7.55321252163686,7.56194455923412,7.43969603287237,7.4405692366321,4180009.48729534,0.0,1.0
2004-04-20,86.67,88.05,86.5,86.5,284500,7.56805698555221,7.68855910439451,7.55321252163686,7.55321252163686,3258116.98393294,0.0,1.0
2004-04-21,88.05,88.44,86.4,86.68,427600,7.68855910439451,7.72261405102386,7.54448048403959,7.56893018931194,4896909.74456846,0.0,1.0
2004-04-22,89.66,89.96,86.1,86.1,262100,7.82914490971053,7.85534102250233,7.51828437124778,7.51828437124778,3001590.37430166,0.0,1.0
2004-04-23,89.15,89.61,87.79,89.52,180200,7.78461151796446,7.82477889091189,7.66585580664161,7.81692005707435,2063664.95783731,0.0,1.0
2004-04-26,87.17,90.15,87.02,89.4,217000,7.61171717353855,7.87193189393714,7.59861911714265,7.80644161195763,2485101.53080298,0.0,1.0
2004-04-27,87.12,88.13,86.81,87.6,322000,7.60735115473992,7.69554473447232,7.58028183818839,7.6492649352068,3687570.01344959,0.0,1.0
2004-04-28,85.64,87.3,85.02,87.2,200700,7.47811699830035,7.623068822415,7.42397836519729,7.61433678481773,2298432.61397308,0.0,1.0
2004-04-29,82.88,85.88,82.48,85.64,293200,7.25894285460892,7.52169416450065,7.22390934662336,7.50067405970932,3347652.19767103,0.25,1.0
2004-04-30,81.94,83.4,81.8,82.85,220800,7.17661411084285,7.30448641499016,7.1643523830479,7.25631534151001,2521015.0247127,0.0,1.0
2004-05-03,82.8,82.8,81.4,81.7,250200,7.25193615301181,7.25193615301181,7.12931887506234,7.15559400605151,2856693.65572064,0.0,1.0
2004-05-04,82.95,83.59,82.15,82.6,199800,7.2650737185064,7.3211273312833,7.19500670253527,7.23441939901903,2281244.57399274,0.0,1.0
2004-05-05,83.1,83.7,82.7,83.2,201400,7.27821128400098,7.33076154597933,7.24317777601542,7.28696966099738,2299512.7988095,0.0,1.0
2004-05-06,81.19,82.9,80.68,82.9,449300,7.11092628336991,7.2606945300082,7.06625856068832,7.2606945300082,5129945.88135606,0.0,1.0
2004-05-07,79.7,81.1,79.6,80.8,378800,6.98042646612369,7.10304374407316,6.9716680891273,7.07676861308399,4325002.22536762,0.0,1.0
2004-05-10,78.13,78.65,76.7,77.3,383700,6.84291994728035,6.88846350766158,6.71767515623196,6.7702254182103,4380948.66386894,0.0,1.0
2004-05-11,79.7,80.56,78.38,78.38,293800,6.98042646612369,7.05574850829265,6.86481588977132,6.86481588977132,3354502.78197732,0.0,1.0
2004-05-12,79.49,79.6,77.4,79.45,193200,6.96203387443127,6.9716680891273,6.77898379520669,6.95853052363271,2205888.14662361,0.0,1.0
2004-05-13,79.25,79.69,78.68,79.35,245200,6.94101376963993,6.97955062842405,6.8910910207605,6.94977214663632,2799605.45316827,0.0,1.0
2004-05-14,79.1,80.07,78.0,78.9,232100,6.92787620414534,7.01283246101033,6.83153405718504,6.91035945015256,2650034.36248106,0.0,1.0
2004-05-17,76.9,78.5,76.81,78.5,200200,6.73519191022474,6.87532594216699,6.72730937092799,6.87532594216699,2285811.63019693,0.0,1.0
2004-05-18,39.15,39.2,38.39,38.55,264600,6.85780918817421,6.8665675651706,6.72468185782907,6.75270866421752,1510553.83953574,0.0,2.0
2004-05-19,39.45,40.42,39.15,39.4,719500,6.91035945015256,7.08027196388255,6.85780918817421,6.90160107315617,4107496.17364309,0.0,1.0
2004-05-20,39.21,39.44,38.85,39.44,727700,6.86831924056988,6.90860777475328,6.80525892619587,6.90860777475328,4154308.49973603,0.0,1.0
2004-05-21,39.16,39.79,38.92,39.21,297900,6.85956086357349,6.96991641372802,6.81752065399081,6.86831924056988,1700657.55403513,0.0,1.0
2004-05-24,39.25,39.85,39.0,39.0,579800,6.87532594216699,6.98042646612369,6.83153405718504,6.83153405718504,3309973.98398647,0.0,1.0
2004-05-25,40.7,40.86,39.08,39.3,712300,7.12931887506234,7.15734568145079,6.84554746037926,6.88408431916339,4066392.66780538,0.0,1.0
2004-05-26,41.25,41.35,40.45,40.7,657300,7.22566102202264,7.24317777601542,7.08552699008038,7.12931887506234,3752407.55376734,0.0,1.0
2004-05-27,41.51,42.28,41.33,41.45,386300,7.27120458240387,7.40608358814829,7.23967442521686,7.2606945300082,2205317.26459809,0.0,1.0
2004-05-28,41.44,41.72,41.22,41.6,368700,7.25894285460892,7.30798976578871,7.2204059958248,7.28696966099738,2104842.02810592,0.0,1.0
2004-06-01,41.82,41.83,41.36,41.66,359400,7.3255065197815,7.32725819518077,7.2449294514147,7.29747971339304,2051749.99973221,0.0,1.0
2004-06-02,42.25,42.43,41.97,42.05,353800,7.40082856195046,7.43235871913747,7.35178165077067,7.36579505396489,2019780.60630288,0.0,1.0
2004-06-03,42.43,42.73,42.0,42.49,433100,7.43235871913747,7.48490898111581,7.3570366769685,7.44286877153314,2472490.05254318,0.0,1.0
2004-06-04,42.42,42.84,42.35,42.68,339500,7.43060704373819,7.50417741050787,7.41834531594324,7.47615060411942,1938144.47665299,0.0,1.0
2004-06-07,43.7,43.71,42.67,42.67,252400,7.6548214948458,7.65657317024508,7.47439892872014,7.47439892872014,1440906.23242184,0.0,1.0
2004-06-08,43.5,43.7,43.09,43.45,273400,7.61978798686024,7.6548214948458,7.54796929548983,7.61102960986385,1560791.45778182,0.0,1.0
2004-06-09,43.13,43.65,43.13,43.3,396500,7.55497599708694,7.64606311784941,7.55497599708694,7.58475447887467,2263547.23120151,0.0,1.0
2004-06-10,43.07,43.48,43.02,43.38,234900,7.54446594469127,7.61628463606168,7.53570756769488,7.5987678820689,1341001.87795519,0.0,1.0
2004-06-14,42.27,43.25,42.25,43.25,257600,7.40433191274902,7.57599610187828,7.40082856195046,7.57599610187828,1470592.09774907,0.0,1.0
2004-06-15,42.81,43.3,42.52,42.52,257300,7.49892238431004,7.58475447887467,7.44812379773097,7.44812379773097,1468879.4516725,0.0,1.0
2004-06-16,42.91,43.04,42.27,42.59,220300,7.51643913830282,7.53921091849344,7.40433191274902,7.46038552552592,1257653.10222873,0.0,1.0
2004-06-17,44.35,44.56,42.8,42.91,667700,7.76868039579888,7.80546557918373,7.49717070891076,7.51643913830282,3811779.28442181,0.0,1.0
2004-06-18,44.44,44.5,43.95,44.37,384600,7.78444547439239,7.79495552678806,7.69861337982776,7.77218374659744,2195612.27016419,0.0,1.0
2004-06-21,43.98,44.48,43.9,44.2,177100,7.70386840602559,7.7914521759895,7.68985500283136,7.74240526480971,1011032.06720249,0.0,1.0
2004-06-22,44.03,44.18,43.5,43.9,272200,7.71262678302198,7.73890191401115,7.61978798686024,7.68985500283136,1553940.87347554,0.0,1.0
2004-06-23,44.53,44.66,43.85,43.95,216600,7.80021055298589,7.82298233317651,7.68109662583497,7.69861337982776,1236530.46728436,0.0,1.0
2004-06-24,44.07,44.74,43.88,44.47,253600,7.71963348461909,7.83699573637073,7.68635165203281,7.78970050059022,1447756.81672813,0.0,1.0
2004-06-25,44.39,44.48,43.84,43.87,308700,7.775687097396,7.7914521759895,7.6793449504357,7.68459997663353,1762312.81279169,0.0,1.0
2004-06-28,43.73,44.73,43.58,44.38,272300,7.66007652104363,7.83524406097146,7.63380139005446,7.77393542199672,1554511.75550106,0.0,1.0
2004-06-29,43.19,43.76,42.87,43.75,584900,7.56548604948261,7.66533154724147,7.50943243670571,7.66357987184219,3339088.96728818,0.0,1.0
2004-06-30,43.77,43.77,42.71,43.35,411300,7.66708322264075,7.66708322264075,7.48140563031726,7.59351285587106,2348037.77097902,0.0,1.0
2004-07-01,42.38,43.95,42.3,43.95,368600,7.42360034214108,7.69861337982776,7.40958693894685,7.69861337982776,2104271.14608039,0.0,1.0
2004-07-02,41.74,42.5,41.6,42.5,357400,7.31149311658727,7.44462044693241,7.28696966099738,7.44462044693241,2040332.35922174,0.0,1.0
2004-07-06,41.48,41.87,41.42,41.75,241700,7.26594955620604,7.33426489677789,7.25543950381037,7.31324479198655,1379821.85569081,0.0,1.0
2004-07-07,42.01,42.11,41.18,41.6,254100,7.35878835236778,7.37630510636056,7.21339929422769,7.28696966099738,1450611.22685575,0.0,1.0
2004-07-08,41.52,42.18,41.5,42.01,320000,7.27295625780315,7.38856683415551,7.26945290700459,7.35878835236778,1826822.48167587,0.0,1.0
2004-07-09,42.21,42.52,41.52,41.52,181300,7.39382186035335,7.44812379773097,7.27295625780315,7.27295625780315,1035009.11227448,0.0,1.0
2004-07-12,42.43,42.6,41.58,42.26,225100,7.43235871913747,7.4621372009252,7.28346631019882,7.40258023734974,1285055.43945387,0.0,1.0
2004-07-13,43.68,43.71,42.65,42.68,544200,7.65131814404724,7.65657317024508,7.47089557792159,7.47615060411942,3106739.98290003,0.0,1.0
2004-07-14,43.54,44.3,43.3,43.68,405800,7.62679468845735,7.75992201880249,7.58475447887467,7.65131814404724,2316639.25957521,0.0,1.0
2004-07-15,43.86,44.1,43.5,43.5,288400,7.68284830123425,7.72488851081693,7.61978798686024,7.61978798686024,1646423.76161038,0.0,1.0
2004-07-16,43.29,44.06,43.21,43.86,377900,7.58300280347539,7.71788180921982,7.56898940028117,7.68284830123425,2157363.1744541,0.0,1.0
2004-07-19,43.75,44.07,43.49,43.54,264700,7.66357987184219,7.71963348461909,7.61803631146096,7.62679468845735,1511124.72156126,0.0,1.0
2004-07-20,44.22,44.23,42.73,43.6,713700,7.74590861560827,7.74766029100754,7.48490898111581,7.63730474085302,4074385.01616271,0.0,1.0
2004-07-21,44.4,44.81,44.2,44.32,457100,7.77743877279527,7.84925746416568,7.74240526480971,7.76342536960105,2609501.73866888,0.0,1.0
2004-07-22,43.52,44.21,43.13,44.2,481000,7.62329133765879,7.74415694020899,7.55497599708694,7.74240526480971,2745942.54276904,0.0,1.0
2004-07-23,43.51,43.7,43.15,43.53,308000,7.62153966225951,7.6548214948458,7.5584793478855,7.62504301305807,1758316.63861303,0.0,1.0
2004-07-26,43.08,44.05,42.87,43.5,412900,7.54621762009055,7.71613013382054,7.50943243670571,7.61978798686024,2357171.8833874,0.0,1.0
2004-07-27,43.81,43.81,43.06,43.06,180900,7.67408992423786,7.67408992423786,7.542714269292,7.542714269292,1032725.58417239,0.0,1.0
2004-07-28,44.95,45.25,43.87,44.0,692500,7.87378091975558,7.92633118173392,7.68459997663353,7.70737175682415,3953358.02675169,0.0,1.0
2004-07-29,46.57,46.57,44.47,45.25,787100,8.17944827692963,8.17944827692963,7.81060908041788,7.9476064962651,4481383.79985692,0.125,1.0
2004-07-30,47.19,47.23,46.62,46.82,619200,8.2883436587569,8.29536916726189,8.18823016256086,8.22335770508579,3525438.76111219,0.0,1.0
2004-08-02,48.54,48.77,47.06,47.29,933500,8.52545457080017,8.56585124470384,8.2655107561157,8.30590743001937,5314917.77050747,0.0,1.0
2004-08-03,46.58,48.56,46.58,48.55,932900,8.18120465405587,8.52896732505267,8.18120465405587,8.52721094792642,5311501.64767694,0.0,1.0
2004-08-04,47.42,47.6,46.0,46.59,575400,8.32874033266057,8.36035512093301,8.07933478073358,8.18296103118212,3276061.79448313,0.0,1.0
2004-08-05,45.92,47.49,45.92,47.42,453800,8.06528376372361,8.3410349725443,8.06528376372361,8.32874033266057,2583727.56749469,0.0,1.0
2004-08-06,44.7,45.67,44.59,45.67,406700,7.85100575432154,8.02137433556745,7.83168560593283,8.02137433556745,2315561.92529769,0.0,1.0
2004-08-09,44.93,45.71,44.91,45.3,446300,7.89140242822521,8.02839984407243,7.88788967397272,7.95638838189633,2541026.032113,0.0,1.0
2004-08-10,46.54,46.61,45.0,45.0,384900,8.17417914555089,8.18647378543461,7.90369706810894,7.90369706810894,2191442.79578824,0.0,1.0
2004-08-11,45.83,46.2,45.27,46.05,554700,8.04947636958739,8.11446232325851,7.95111925051759,8.08811666636481,3158205.55682967,0.0,1.0
2004-08-12,45.1,45.83,45.01,45.83,234500,7.9212608393714,8.04947636958739,7.90545344523518,8.04947636958739,1335134.67293412,0.0,1.0
2004-08-13,44.45,45.45,44.28,44.95,258400,7.80709632616538,7.98273403879003,7.77723791501919,7.8949151824777,1471210.23235044,0.0,1.0
2004-08-16,46.31,46.62,44.57,44.6,448100,8.13378247164722,8.18823016256086,7.82817285168034,7.83344198305908,2551274.40060461,0.0,1.0
2004-08-17,46.14,46.97,46.01,46.91,197900,8.10392406050103,8.24970336197948,8.08109115785983,8.239165099222,1126751.18027148,0.0,1.0
2004-08-18,45.83,45.9,45.29,45.9,344100,8.04947636958739,8.06177100947111,7.95463200477008,8.06177100947111,1959146.44331186,0.0,1.0
2004-08-19,44.97,45.83,44.26,45.83,369500,7.8984279367302,8.04947636958739,7.7737251607667,8.04947636958739,2103762.30980451,0.0,1.0
2004-08-20,45.14,45.3,44.39,44.97,425100,7.92828634787639,7.95638838189633,7.7965580634079,7.8984279367302,2420323.02543409,0.0,1.0
2004-08-23,44.66,45.45,44.48,45.0,234700,7.84398024581656,7.98273403879003,7.81236545754412,7.90369706810894,1336273.3805443,0.0,1.0
2004-08-24,45.06,45.23,44.73,44.91,263900,7.91423533086641,7.9440937420126,7.85627488570028,7.88788967397272,1502524.69163034,0.0,1.0
2004-08-25,45.32,45.67,44.49,44.82,283400,7.95990113614882,8.02137433556745,7.81412183467037,7.8720822798365,1613548.68362273,0.0,1.0
2004-08-26,45.51,45.82,44.93,45.1,288800,7.9932723015475,8.04771999246114,7.89140242822521,7.9212608393714,1644293.78909755,0.0,1.0
2004-08-27,45.74,45.75,45.29,45.51,123600,8.03366897545117,8.03542535257742,7.95463200477008,7.9932723015475,703721.303090224,0.0,1.0
2004-08-30,45.02,45.56,44.66,45.5,281700,7.90720982236143,8.00205418717874,7.84398024581656,7.99151592442126,1603869.66893621,0.0,1.0
2004-08-31,44.74,45.33,44.56,44.93,352200,7.85803126282653,7.96165751327507,7.82641647455409,7.89140242822521,2005264.10152408,0.0,1.0
2004-09-01,44.82,45.25,44.56,44.7,339400,7.8720822798365,7.9476064962651,7.82641647455409,7.85100575432154,1932386.81447267,0.0,1.0
2004-09-02,45.17,45.23,44.21,44.4,583500,7.93355547925513,7.9440937420126,7.76494327513547,7.79831444053415,3322179.45269535,0.0,1.0
2004-09-03,44.78,45.2,44.49,45.18,266300,7.86505677133152,7.93882461063387,7.81412183467037,7.93531185638137,1516189.18295248,0.0,1.0
2004-09-07,45.66,45.78,44.93,44.93,266100,8.0196179584412,8.04069448395616,7.89140242822521,7.89140242822521,1515050.4753423,0.0,1.0
2004-09-08,45.17,45.71,45.02,45.71,288000,7.93355547925513,8.02839984407243,7.90720982236143,8.02839984407243,1639738.95865683,0.0,1.0
2004-09-09,44.84,45.25,44.28,45.1,328600,7.87559503408899,7.9476064962651,7.77723791501919,7.9212608393714,1870896.60352304,0.0,1.0
2004-09-10,44.24,44.65,43.51,44.65,467600,7.77021240651421,7.84222386869031,7.64199687629822,7.84222386869031,2662298.39259699,0.0,1.0
2004-09-13,44.25,45.09,44.08,44.49,388800,7.77196878364045,7.91950446224515,7.74211037249426,7.81412183467037,2213647.59418672,0.0,1.0
2004-09-14,43.77,44.27,43.47,44.25,342400,7.68766268158063,7.77548153789295,7.63497136779323,7.77196878364045,1949467.42862534,0.0,1.0
2004-09-15,42.73,43.7,42.3,43.7,896900,7.504999460451,7.6753680416969,7.4294752440224,7.6753680416969,5106534.27784483,0.0,1.0
2004-09-16,42.84,42.88,42.46,42.83,321800,7.52431960883971,7.53134511734469,7.45757727804234,7.52256323171346,1832180.54477697,0.0,1.0
2004-09-17,43.26,43.85,42.87,42.92,272600,7.59808744814206,7.7017136985906,7.52958874021845,7.53837062584968,1552058.4726731,0.0,1.0
2004-09-20,43.19,43.4,42.76,43.01,268200,7.58579280825833,7.62267672790951,7.51026859182974,7.5541780199859,1527006.90524917,0.0,1.0
2004-09-21,43.73,43.89,43.22,43.3,224400,7.68063717307564,7.70873920709558,7.59106193963707,7.60511295664704,1277629.93862011,0.0,1.0
2004-09-22,43.42,43.68,43.14,43.68,331300,7.626189482162,7.67185528744441,7.5770109226271,7.67185528744441,1886269.15626045,0.0,1.0
2004-09-23,42.76,43.35,42.75,43.35,396700,7.51026859182974,7.61389484227828,7.50851221470349,7.61389484227828,2258626.54478877,0.0,1.0
2004-09-24,42.88,43.07,42.75,42.76,228700,7.53134511734469,7.56471628274338,7.50851221470349,7.51026859182974,1302112.15223895,0.0,1.0
2004-09-27,41.49,42.83,41.43,42.83,478800,7.28720869679644,7.52256323171346,7.27667043403896,7.52256323171346,2726066.01876698,0.0,1.0
2004-09-28,41.3,41.62,40.73,41.49,640300,7.25383753139776,7.31004159943764,7.15372403520171,7.28720869679644,3645572.413986,0.0,1.0
2004-09-29,41.75,41.9,41.36,41.41,390900,7.33287450207885,7.35922015897254,7.26437579415524,7.27315767978647,2225604.02409359,0.0,1.0
2004-09-30,43.29,43.39,41.67,41.7,640800,7.6033565795208,7.62092035078326,7.31882348506887,7.32409261644762,3648419.18301145,0.0,1.0
2004-10-01,45.25,45.53,44.24,44.24,932000,7.9476064962651,7.9967850558,7.77021240651421,7.77021240651421,5306377.46343113,0.0,1.0
2004-10-04,45.24,45.75,45.14,45.65,437000,7.94585011913885,8.03542535257742,7.92828634787639,8.01786158131495,2488076.12823971,0.0,1.0
2004-10-05,44.93,45.3,44.64,45.2,291900,7.89140242822521,7.95638838189633,7.84046749156406,7.93882461063387,1661943.75705531,0.0,1.0
2004-10-06,44.02,44.9,43.85,44.9,735600,7.73157210973679,7.88613329684647,7.7017136985906,7.88613329684647,4188166.59023599,0.0,1.0
2004-10-07,43.29,44.16,43.18,44.06,502400,7.6033565795208,7.75616138950424,7.58403643113209,7.73859761824177,2860433.51676803,0.0,1.0
2004-10-08,43.22,43.58,43.0,43.2,250500,7.59106193963707,7.65429151618194,7.55242164285965,7.58754918538458,1426231.28174839,0.0,1.0
2004-10-11,43.18,43.5,43.1,43.32,121400,7.58403643113209,7.64024049917197,7.56998541412211,7.60862571089954,691195.519378261,0.0,1.0
2004-10-12,43.1,43.2,42.46,43.08,256700,7.56998541412211,7.58754918538458,7.45757727804234,7.56647265986962,1461531.21766392,0.0,1.0
2004-10-13,42.1,43.48,42.04,43.13,245300,7.39434770149747,7.63672774491948,7.38380943873999,7.57525454550085,1396624.88388375,0.0,1.0
2004-10-14,40.31,41.77,39.9,41.76,1005200,7.07995619589936,7.33638725633134,7.00794473372326,7.33463087920509,5723144.44875641,0.0,1.0
2004-10-15,41.02,41.45,39.81,40.5,819600,7.20465897186286,7.28018318829145,6.99213733958704,7.11332736129804,4666423.7865109,0.0,1.0
2004-10-18,40.74,41.17,40.46,40.92,266700,7.15548041232796,7.23100462875655,7.10630185279306,7.18709520060039,1518466.59817284,0.0,1.0
2004-10-19,40.21,41.21,40.07,40.8,416700,7.0623924246369,7.23803013726154,7.03780314486945,7.16601867508543,2372497.3058066,0.0,1.0
2004-10-20,39.98,40.54,39.54,40.2,639700,7.02199575073323,7.12035286980303,6.94471515717839,7.06063604751065,3642156.29115547,0.0,1.0
2004-10-21,40.13,40.56,39.5,39.95,446000,7.04834140762692,7.12386562405552,6.9376896486734,7.01672661935449,2539317.97069773,0.0,1.0
2004-10-22,40.61,40.79,40.0,40.05,495900,7.13264750968675,7.16426229795919,7.02550850498572,7.03429039061695,2823425.51943723,0.0,1.0
2004-10-25,43.28,43.85,41.2,41.5,1725400,7.60160020239455,7.7017136985906,7.23627376013529,7.28896507392269,9823630.55300867,0.0,1.0
2004-10-26,45.51,45.9,43.61,43.65,1465800,7.9932723015475,8.06177100947111,7.65956064756068,7.66658615606567,8345588.07499717,0.0,1.0
2004-10-27,47.04,47.1,44.88,45.08,994800,8.26199800186321,8.27253626462069,7.88262054259398,7.91774808511891,5663931.65302714,0.0,1.0
2004-10-28,47.06,47.4,46.4,46.76,808300,8.28746547019378,8.3473409113299,8.17123667269425,8.23463419860309,4589895.2021951,0.125,1.0
2004-10-29,46.38,47.07,46.1,47.06,609700,8.16771458792154,8.28922651258014,8.11840540110356,8.28746547019378,3462154.03288179,0.0,1.0
2004-11-01,46.86,47.14,45.76,46.38,510600,8.25224462246665,8.30155380928463,8.05852995996743,8.16771458792154,2899419.1392315,0.0,1.0
2004-11-02,46.98,47.49,46.6,46.8,428100,8.27337713110293,8.36319029280711,8.20645752042138,8.24167836814851,2430946.5991089,0.0,1.0
2004-11-03,47.86,48.14,47.41,47.6,426100,8.4283488611023,8.47765804792029,8.34910195371626,8.38256175905703,2419589.68904532,0.0,1.0
2004-11-04,48.5,48.71,47.61,47.86,358900,8.54105557382912,8.57803746394261,8.38432280144339,8.4283488611023,2037997.5109091,0.0,1.0
2004-11-05,49.58,49.75,48.85,48.85,421500,8.73124815155563,8.76118587212369,8.6026920573516,8.6026920573516,2393468.79589909,0.0,1.0
2004-11-08,49.79,50.04,49.57,49.59,424400,8.76823004166911,8.81225610132802,8.72948710916927,8.73300919394198,2409936.31549128,0.0,1.0
2004-11-09,49.95,50.04,49.11,50.0,472400,8.79640671985082,8.81225610132802,8.64847915939687,8.8052119317826,2682502.15701715,0.0,1.0
2004-11-10,49.89,50.22,49.5,49.77,293600,8.78584046553268,8.84395486428244,8.71715981246477,8.7647079568964,1667194.39733327,0.0,1.0
2004-11-11,50.85,50.96,49.74,50.05,271800,8.9549005346229,8.97427200087282,8.75942482973733,8.81401714371438,1543404.07764027,0.0,1.0
2004-11-12,51.16,51.16,50.51,50.75,284900,9.00949284859995,9.00949284859995,8.89502509348678,8.93729011075934,1617791.83855671,0.0,1.0
2004-11-15,50.98,51.59,50.5,51.12,409100,8.97779408564554,9.08521767121329,8.89326405110043,9.00244867905453,2323055.95350491,0.0,1.0
2004-11-16,50.37,50.8,50.32,50.55,157000,8.87037050007779,8.94609532269112,8.86156528814601,8.90206926303221,891517.439990883,0.0,1.0
2004-11-17,50.86,51.24,50.48,50.5,202900,8.95666157700926,9.02358118769081,8.88974196632771,8.89326405110043,1152158.52595,0.0,1.0
2004-11-18,50.84,51.09,50.3,50.74,168700,8.95313949223655,8.99716555189546,8.85804320337329,8.93552906837298,957955.363862815,0.0,1.0
2004-11-19,49.51,50.6,49.45,50.5,292700,8.71892085485113,8.91087447496399,8.70835460053299,8.89326405110043,1662083.78780466,0.0,1.0
2004-11-22,50.43,50.52,49.25,49.4,278700,8.88093675439593,8.89678613587314,8.67313375280586,8.69954938860121,1582585.41735961,0.0,1.0
2004-11-23,50.68,50.68,49.84,50.3,222900,8.92496281405484,8.92496281405484,8.77703525360089,8.85804320337329,1265727.62658578,0.0,1.0
2004-11-24,51.2,51.28,50.7,50.72,165300,9.01653701814538,9.03062535723623,8.92848489882756,8.93200698360027,938648.616754732,0.0,1.0
2004-11-26,51.36,51.64,51.15,51.15,90700,9.04471369632709,9.09402288314507,9.0077318062136,9.0077318062136,515035.871383268,0.0,1.0
2004-11-29,51.02,51.56,50.6,51.56,197800,8.98483825519097,9.07993454405422,8.91087447496399,9.07993454405422,1123198.40528788,0.0,1.0
2004-11-30,50.06,50.55,49.5,50.0,560400,8.81577818610074,8.90206926303221,8.71715981246477,8.8052119317826,3182206.19981459,0.0,1.0
2004-12-01,50.87,51.11,50.2,50.2,224100,8.95842261939562,9.00068763666817,8.84043277950973,8.84043277950973,1272541.77262393,0.0,1.0
2004-12-02,50.41,50.76,50.03,50.7,231900,8.87741466962322,8.93905115314569,8.81049505894167,8.92848489882756,1316833.72187188,0.0,1.0
2004-12-03,50.86,50.92,50.07,50.16,190500,8.95666157700926,8.9672278313274,8.81753922848709,8.8333886099643,1081745.68355582,0.0,1.0
2004-12-06,49.74,50.61,49.67,50.61,254400,8.75942482973733,8.91263551735035,8.74709753303283,8.91263551735035,1444598.96008714,0.0,1.0
2004-12-07,48.91,49.7991,48.89,49.74,189100,8.61325831166974,8.7698325902407,8.60973622689703,8.75942482973733,1073795.84651131,0.0,1.0
2004-12-08,49.63,50.14,49.14,49.15,258400,8.74005336348741,8.82986652519159,8.65376228655594,8.65552332894229,1467312.78021429,0.0,1.0
2004-12-09,50.05,50.26,48.9,49.5,187100,8.81401714371438,8.85099903382787,8.61149726928338,8.71715981246477,1062438.93644773,0.0,1.0
2004-12-10,49.44,49.9,48.91,49.9,202600,8.70659355814663,8.78760150791903,8.61325831166974,8.78760150791903,1150454.98944046,0.0,1.0
2004-12-13,49.72,49.8,48.74,49.35,168900,8.75590274496462,8.76999108405547,8.58332059110168,8.69074417666943,959091.054869172,0.0,1.0
2004-12-14,49.81,49.98,49.49,49.8,207200,8.77175212644183,8.80168984700989,8.71539877007842,8.76999108405547,1176575.88258669,0.0,1.0
2004-12-15,51.15,51.15,49.75,49.81,229300,9.0077318062136,9.0077318062136,8.76118587212369,8.77175212644183,1302069.73878923,0.0,1.0
2004-12-16,50.91,51.4,50.62,50.9,222400,8.96546678894104,9.05175786587251,8.9143965597367,8.96370574655469,1262888.39906989,0.0,1.0
2004-12-17,51.35,51.35,50.63,50.7,296800,9.04295265394073,9.04295265394073,8.91615760212306,8.92848489882756,1685365.45343499,0.0,1.0
2004-12-20,51.1,52.09,51.07,51.45,348600,8.99892659428182,9.17326979053111,8.99364346712275,9.06056307780429,1979509.42408167,0.0,1.0
2004-12-21,52.55,52.55,51.1,51.3,332200,9.25427774030351,9.25427774030351,8.99892659428182,9.03414744200895,1886382.76156033,0.0,1.0
2004-12-22,52.74,53.1,52.42,52.42,325800,9.28773754564429,9.35113507155312,9.23138418928088,9.23138418928088,1850040.64935688,0.0,1.0
2004-12-23,52.51,52.74,52.34,52.6,146100,9.24723357075809,9.28773754564429,9.21729585019003,9.26308295223529,829622.280144382,0.0,1.0
2004-12-27,53.0,53.15,52.6,52.61,210100,9.33352464768956,9.3599402834849,9.26308295223529,9.26484399462165,1193043.40217888,0.0,1.0
2004-12-28,54.0,54.0,52.85,52.85,250400,9.50962888632521,9.50962888632521,9.30710901189421,9.30710901189421,1421885.13995998,0.0,1.0
2004-12-29,54.01,54.16,53.65,53.9,180800,9.51138992871156,9.53780556450691,9.44799240280273,9.49201846246164,1026664.66974746,0.0,1.0
2004-12-30,54.1,54.1,53.52,53.9,204000,9.52723931018877,9.52723931018877,9.4250988517801,9.49201846246164,1158404.82648497,0.0,1.0
2004-12-31,54.17,54.68,53.75,54.1,168800,9.53956660689327,9.62937976859745,9.4656028266663,9.52723931018877,958523.209365994,0.0,1.0
2005-01-03,53.08,54.5,52.95,54.35,259400,9.34761298678041,9.59768100564303,9.32471943575777,9.57126536984769,1472991.23524608,0.0,1.0
2005-01-04,52.04,53.15,51.68,53.08,410000,9.16446457859933,9.3599402834849,9.10106705269049,9.34761298678041,2328166.56303352,0.0,1.0
2005-01-05,51.2,52.1,51.2,51.79,254900,9.01653701814538,9.17503083291747,9.01653701814538,9.12043851894042,1447438.18760303,0.0,1.0
2005-01-06,51.6,51.8,51.2,51.35,152500,9.08697871359964,9.12219956132677,9.01653701814538,9.04295265394073,865964.392347832,0.0,1.0
2005-01-07,51.41,51.7,51.25,51.5,330100,9.05351890825887,9.10458913746321,9.02534223007716,9.06936828973608,1874458.00599357,0.0,1.0
2005-01-10,51.43,51.75,51.03,51.03,193000,9.05704099303158,9.11339434939499,8.98659929757732,8.98659929757732,1095941.82113529,0.0,1.0
2005-01-11,51.4,51.45,51.11,51.35,240000,9.05175786587251,9.06056307780429,9.00068763666817,9.04295265394073,1362829.20762938,0.0,1.0
2005-01-12,51.9,51.97,51.25,51.42,268100,9.13980998519034,9.15213728189483,9.02534223007716,9.05527995064523,1522393.79402265,0.0,1.0
2005-01-13,53.29,53.62,51.8,51.9,794000,9.38459487689389,9.44270927564366,9.12219956132677,9.13980998519034,4508693.29524052,0.0,1.0
2005-01-14,53.83,53.92,53.02,53.27,373100,9.47969116575715,9.49554054723436,9.33704673246227,9.38107279212118,2118631.5723605,0.0,1.0
2005-01-18,54.02,54.35,53.36,53.75,339800,9.51315097109792,9.57126536984769,9.39692217359839,9.4656028266663,1929539.01980192,0.0,1.0
2005-01-19,53.95,54.41,53.88,54.02,338800,9.50082367439343,9.58183162416582,9.48849637768893,9.51315097109792,1923860.56477013,0.0,1.0
2005-01-20,52.99,53.95,52.86,53.75,428600,9.3317636053032,9.50082367439343,9.30887005428056,9.4656028266663,2433785.82662479,0.0,1.0
2005-01-21,52.05,53.17,51.7,53.03,513300,9.16622562098568,9.36346236825762,9.10458913746321,9.33880777484863,2914750.96781733,0.0,1.0
2005-01-24,52.51,53.0,52.05,52.2,439400,9.24723357075809,9.33352464768956,9.16622562098568,9.19264125678103,2495113.14096811,0.0,1.0
2005-01-25,52.78,53.42,52.46,52.46,302900,9.29478171518971,9.40748842791653,9.2384283588263,9.2384283588263,1720004.02912891,0.0,1.0
2005-01-26,52.76,53.21,52.39,52.9,251900,9.291259630417,9.37050653780304,9.22610106212181,9.31591422382599,1430402.82250766,0.0,1.0
2005-01-27,53.09,53.16,52.34,52.71,217200,9.34937402916676,9.36170132587126,9.21729585019003,9.28245441848522,1233360.43290459,0.0,1.0
2005-01-28,52.82,52.92,52.05,52.83,221400,9.32648047814413,9.34413757863286,9.19052080438095,9.328246188193,1253886.50385371,0.14,1.0
2005-01-31,53.69,53.7,52.9,53.07,280700,9.48009725239603,9.4818629624449,9.34060615853511,9.37062322936594,1589728.73365734,0.0,1.0
2005-02-01,54.3,54.44,53.77,53.9,370800,9.58780556537725,9.61252550606146,9.49422293278701,9.51717716342235,2100005.0389745,0.0,1.0
2005-02-02,54.11,54.3,53.75,54.17,227200,9.55425707444867,9.58780556537725,9.49069151268927,9.56485133474191,1286734.47911275,0.0,1.0
2005-02-03,53.25,54.21,53.0,54.11,445000,9.40240601024565,9.5719141749374,9.35826325902383,9.55425707444867,2520232.58452981,0.0,1.0
2005-02-04,52.6,53.8,51.7,53.8,593100,9.28763485706894,9.49952006293363,9.12872095267042,9.49952006293363,3358988.64243737,0.0,1.0
2005-02-07,53.66,53.66,52.1,52.8,372400,9.47480012224941,9.47480012224941,9.19934935462532,9.32294905804638,2109066.54939079,0.0,1.0
2005-02-08,53.8,53.8,53.27,53.41,246900,9.49952006293363,9.49952006293363,9.40593743034339,9.4306573710276,1398304.32611328,0.0,1.0
2005-02-09,52.27,54.39,52.25,54.0,431200,9.22936642545615,9.6036969558171,9.2258350053584,9.53483426391108,2442077.05718933,0.0,1.0
2005-02-10,52.79,52.85,52.48,52.62,296000,9.32118334799751,9.33177760829075,9.26644633648247,9.29116627716668,1676379.42701309,0.0,1.0
2005-02-11,53.07,53.25,52.43,52.8,315000,9.37062322936594,9.40240601024565,9.25761778623811,9.32294905804638,1783984.8632065,0.0,1.0
2005-02-14,52.75,53.25,52.65,53.25,149500,9.31412050780202,9.40240601024565,9.2964634073133,9.40240601024565,846684.879521813,0.0,1.0
2005-02-15,53.15,53.59,52.99,53.04,238400,9.38474890975692,9.46244015190731,9.35649754897496,9.36532609921932,1350165.05202676,0.0,1.0
2005-02-16,53.15,53.25,52.6,52.9,144400,9.38474890975692,9.40240601024565,9.28763485706894,9.34060615853511,817801.315069898,0.0,1.0
2005-02-17,52.78,53.28,52.78,53.15,285600,9.31941763794864,9.40770314039226,9.31941763794864,9.38474890975692,1617479.60930722,0.0,1.0
2005-02-18,52.85,53.0,52.61,52.79,315800,9.33177760829075,9.35826325902383,9.28940056711781,9.32118334799751,1788515.61841464,0.0,1.0
2005-02-22,51.38,52.85,51.38,52.85,297800,9.0722182311065,9.33177760829075,9.0722182311065,9.33177760829075,1686573.62623141,0.0,1.0
2005-02-23,52.69,52.9,51.46,51.5,334200,9.30352624750879,9.34060615853511,9.08634391149748,9.09340675169297,1892722.98820194,0.0,1.0
2005-02-24,52.72,52.77,52.05,52.5,164900,9.30882337765541,9.31765192789977,9.19052080438095,9.26997775658021,933901.917278574,0.0,1.0
2005-02-25,52.75,52.89,52.65,52.73,195700,9.31412050780202,9.33884044848624,9.2964634073133,9.31058908770428,1108335.9927921,0.0,1.0
2005-02-28,52.75,53.03,52.43,52.75,231500,9.31412050780202,9.36356038917045,9.25761778623811,9.31412050780202,1311087.28835652,0.0,1.0
2005-03-01,54.05,54.05,52.85,52.85,599500,9.54366281415544,9.54366281415544,9.33177760829075,9.33177760829075,3395234.68410252,0.0,1.0
2005-03-02,53.35,53.35,51.59,53.3,1197900,9.42006311073437,9.42006311073437,9.10929814213282,9.41123456049001,6784239.57979384,0.0,1.0
2005-03-03,53.3,53.97,53.21,53.45,756100,9.41123456049001,9.52953713376446,9.39534317005016,9.43772021122309,4282130.0160966,0.0,1.0
2005-03-04,52.36,53.55,52.16,53.32,550000,9.245257815896,9.45537731171182,9.20994361491855,9.41476598058775,3114894.20559864,0.0,1.0
2005-03-07,52.4,52.49,52.25,52.3,345000,9.25232065609149,9.26821204653134,9.2258350053584,9.23466355560276,1953888.18351187,0.0,1.0
2005-03-08,51.77,52.9,51.54,52.81,399300,9.14108092301253,9.34060615853511,9.10046959188846,9.32471476809526,2261413.19326461,0.0,1.0
2005-03-09,51.91,52.16,51.02,51.52,421700,9.16580086369674,9.20994361491855,9.00865266934709,9.09693817179072,2388274.33909263,0.0,1.0
2005-03-10,51.88,52.31,51.5,51.5,239400,9.16050373355012,9.23642926565164,9.09340675169297,9.09340675169297,1355828.49603694,0.0,1.0
2005-03-11,52.59,52.91,51.7,51.7,227500,9.28586914702007,9.34237186858398,9.12872095267042,9.12872095267042,1288433.5123158,0.0,1.0
2005-03-14,53.06,53.17,52.24,52.45,227200,9.36885751931707,9.38828032985467,9.22406929530953,9.26114920633585,1286734.47911275,0.0,1.0
2005-03-15,52.94,53.65,52.8,53.08,163400,9.3476689987306,9.47303441220054,9.32294905804638,9.37238893941481,925406.751263306,0.0,1.0
2005-03-16,51.24,51.94,50.2,50.2,766700,9.04749829042229,9.17109799384336,8.86386444533956,8.86386444533956,4342162.52260451,0.0,1.0
2005-03-17,50.82,51.4,50.41,51.1,307800,8.97333846836965,9.07574965120425,8.90094435636588,9.02277834973807,1743208.0663332,0.0,1.0
2005-03-18,50.48,50.97,50.08,50.76,396000,8.91330432670798,8.99982411910273,8.84267592475309,8.96274420807641,2242723.82803102,0.0,1.0
2005-03-21,50.73,51.17,49.85,50.11,349400,8.95744707792979,9.03513832008018,8.80206459362902,8.8479730548997,1978807.33715666,0.0,1.0
2005-03-22,50.68,51.64,50.45,50.49,269000,8.94861852768543,9.11812669237719,8.90800719656137,8.91507003675686,1523466.43873825,0.0,1.0
2005-03-23,49.76,50.82,49.65,50.43,449500,8.78617320318917,8.97333846836965,8.76675039265157,8.90447577646362,2545718.08257562,0.0,1.0
2005-03-24,49.57,50.7,49.51,49.51,446900,8.75262471226059,8.95214994778318,8.74203045196736,8.74203045196736,2530993.12814915,0.0,1.0
2005-03-28,49.15,49.57,49.05,49.57,638400,8.67846489020795,8.75262471226059,8.66080778971923,8.75262471226059,3615542.6560985,0.0,1.0
2005-03-29,48.26,49.22,48.22,49.15,438400,8.52131669585831,8.69082486055006,8.51425385566282,8.67846489020795,2482853.85406263,0.0,1.0
2005-03-30,48.7,48.7,48.16,48.26,500100,8.59900793800869,8.59900793800869,8.50365959536958,8.52131669585831,2832288.34949069,0.0,1.0
2005-03-31,48.68,48.84,48.13,48.8,375500,8.59547651791095,8.62372787869291,8.49836246522297,8.61666503849742,2126623.22582234,0.0,1.0
2005-04-01,48.29,49.35,48.08,48.86,344000,8.52661382600492,8.7137790911854,8.4895339149786,8.62725929879065,1948224.7395017,0.0,1.0
2005-04-04,48.34,48.5,47.38,48.25,230200,8.53544237624929,8.56369373703124,8.36593421155753,8.51955098580943,1303724.81114329,0.0,1.0
2005-04-05,49.08,49.66,48.34,48.34,403200,8.66610491986584,8.76851610270045,8.53544237624929,8.53544237624929,2283500.62490431,0.0,1.0
2005-04-06,49.6,49.9,49.19,49.19,237500,8.75792184240721,8.81089314387338,8.68552773040344,8.68552773040344,1345067.9524176,0.0,1.0
2005-04-07,49.81,49.96,49.33,49.35,182500,8.79500175343353,8.82148740416662,8.71024767108766,8.7137790911854,1033578.53185773,0.0,1.0
2005-04-08,49.42,49.95,49.37,49.81,293100,8.72613906152751,8.81972169411775,8.71731051128315,8.79500175343353,1659955.43938357,0.0,1.0
2005-04-11,47.45,49.29,47.45,49.28,772200,8.37829418189964,8.70318483089217,8.37829418189964,8.70141912084329,4373311.46466049,0.0,1.0
2005-04-12,46.15,47.15,44.9,46.96,1823000,8.14875187554622,8.32532288043347,7.92803811943717,8.29177438950489,10324458.430557,0.0,1.0
2005-04-13,46.8,47.89,46.78,47.7,1220000,8.26352302872293,8.45598542405003,8.25999160862519,8.42243693312145,6909401.69241881,0.0,1.0
2005-04-14,46.0,47.55,45.83,46.91,885100,8.12226622481314,8.39595128238836,8.09224915398231,8.28294583926053,5012714.29340974,0.0,1.0
2005-04-15,45.43,46.38,45.29,46.11,711400,8.02162075202741,8.18936320667029,7.9969008113432,8.14168903535074,4028974.06884159,0.0,1.0
2005-04-18,46.52,46.75,45.43,45.43,596800,8.21408314735451,8.25469447847857,8.02162075202741,8.02162075202741,3379943.38527503,0.0,1.0
2005-04-19,47.62,47.69,46.7,47.5,524400,8.40831125273047,8.42067122307258,8.24586592823421,8.387122732144,2969910.03893805,0.0,1.0
2005-04-20,46.65,47.88,46.64,47.62,476000,8.23703737798985,8.45421971400116,8.23527166794097,8.40831125273047,2695799.34884537,0.0,1.0
2005-04-21,47.9,48.32,47.03,47.45,458900,8.4577511340989,8.53191095615154,8.304134359847,8.37829418189964,2598954.4562713,0.0,1.0
2005-04-22,46.64,47.2,46.25,47.1,646800,8.23527166794097,8.33415143067783,8.16640897603495,8.3164943301891,3663115.585784,0.0,1.0
2005-04-25,45.89,46.79,45.87,46.75,753800,8.10284341427554,8.26175731867406,8.0993119941778,8.25469447847857,4269104.09487319,0.0,1.0
2005-04-26,45.75,46.58,45.74,46.0,781300,8.07812347359133,8.22467740764774,8.07635776354246,8.12226622481314,4424848.80515312,0.0,1.0
2005-04-27,45.56,45.94,45.1,45.75,422200,8.04457498266275,8.1116719645199,7.96335232041462,8.07812347359133,2391106.06109772,0.0,1.0
2005-04-28,45.25,46.04,44.85,44.85,704800,8.01455791183192,8.15448058034788,7.94371099106435,7.94371099106435,3979283.74226574,0.14,1.0
2005-04-29,45.72,46.12,45.47,45.47,612200,8.09780304373382,8.1686499645014,8.05352371825409,8.05352371825409,3456466.38339257,0.0,1.0
2005-05-02,47.1,47.26,45.91,46.2,542600,8.34222492038196,8.37056368868899,8.13145533109842,8.18281934865491,3063506.46786803,0.0,1.0
2005-05-03,47.9,48.15,46.9,47.1,552200,8.48391876191711,8.52819808739684,8.30680145999817,8.34222492038196,3117707.83552659,0.0,1.0
2005-05-04,51.29,52.6,49.85,49.85,1850900,9.0843464154223,9.31637008093611,8.82929750065903,8.82929750065903,10450136.6040858,0.0,1.0
2005-05-05,49.94,51.8,49.61,51.29,1332100,8.84523805783174,9.17467623940096,8.78678934819849,9.0843464154223,7521004.36020458,0.0,1.0
2005-05-06,50.22,50.6,49.66,50.51,401500,8.89483090236904,8.96213547709824,8.79564521329443,8.94619491992553,2266859.2828032,0.0,1.0
2005-05-09,51.16,51.21,50.54,50.6,295100,9.06132116617284,9.07017703126879,8.9515084389831,8.96213547709824,1666127.45792086,0.0,1.0
2005-05-10,50.63,51.35,50.42,51.21,270500,8.96744899615581,9.09497345353744,8.93025436275283,9.07017703126879,1527236.4532958,0.0,1.0
2005-05-11,50.75,51.15,50.21,51.0,413700,8.98870307238608,9.05954999315365,8.89305972934985,9.03298239786581,2335740.18753595,0.0,1.0
2005-05-12,49.04,50.92,49.03,50.7,502600,8.68583248610469,9.0188130137123,8.68406131308551,8.97984720729013,2837667.43595738,0.0,1.0
2005-05-13,48.75,49.35,48.51,49.24,647100,8.6344684685482,8.74073884969957,8.59196031608766,8.72125594648848,3653510.93873462,0.0,1.0
2005-05-16,49.75,49.75,48.45,48.97,300000,8.81158577046714,8.81158577046714,8.58133327797252,8.67343427497037,1693792.73932991,0.0,1.0
2005-05-17,49.71,49.71,49.07,49.53,306300,8.80450107839038,8.80450107839038,8.69114600516226,8.77261996404497,1729362.38685584,0.0,1.0
2005-05-18,51.32,51.77,49.91,49.91,374100,9.08965993447987,9.1693627203434,8.83992453877417,8.83992453877417,2112159.5459444,0.0,1.0
2005-05-19,51.2,51.37,50.93,51.33,323200,9.0684058582496,9.09851579957582,9.02058418673149,9.09143110749906,1824779.37783809,0.0,1.0
2005-05-20,52.35,52.42,51.15,51.21,498700,9.27209075545638,9.2844889665907,9.05954999315365,9.07017703126879,2815648.13034609,0.0,1.0
2005-05-23,53.17,53.35,52.53,52.61,485000,9.41732694302991,9.44920805737532,9.30397186980179,9.3181412539553,2738298.26191669,0.0,1.0
2005-05-24,52.45,52.75,52.1,52.7,353700,9.28980248564827,9.34293767622395,9.22781142997664,9.33408181112801,1996981.63966997,0.0,1.0
2005-05-25,52.47,52.79,52.24,52.66,294900,9.29334483168665,9.35002236830071,9.25260785224529,9.32699711905125,1664998.2627613,0.0,1.0
2005-05-26,53.51,53.59,52.46,52.5,334800,9.47754682568234,9.49171620983586,9.29157365866746,9.29865835074422,1890272.69709218,0.0,1.0
2005-05-27,53.5,53.66,53.22,53.51,364000,9.47577565266316,9.50411442097018,9.42618280812585,9.47754682568234,2055135.19038696,0.0,1.0
2005-05-31,53.46,53.66,53.14,53.5,182400,9.4686909605864,9.50411442097018,9.41201342397234,9.47577565266316,1029825.98551259,0.0,1.0
2005-06-01,53.96,54.22,52.92,53.46,292700,9.55724961154587,9.60330011004479,9.37304761755017,9.4686909605864,1652577.11600622,0.0,1.0
2005-06-02,53.05,53.75,53.0,53.75,362200,9.39607286679963,9.52005497814289,9.38721700170369,9.52005497814289,2044972.43395098,0.0,1.0
2005-06-03,52.7,53.38,51.97,52.85,402600,9.33408181112801,9.45452157643288,9.20478618072718,9.36064940641585,2273069.85618074,0.0,1.0
2005-06-06,52.62,52.75,52.2,52.47,147900,9.31991242697449,9.34293767622395,9.24552316016854,9.29334483168665,835039.820489646,0.0,1.0
2005-06-07,52.93,53.83,52.83,53.18,154100,9.37481879056936,9.5342243622964,9.35710706037747,9.4190981160491,870044.870435798,0.0,1.0
2005-06-08,53.01,53.75,52.93,53.1,299800,9.38898817472288,9.52005497814289,9.37481879056936,9.40492873189558,1692663.54417036,0.0,1.0
2005-06-09,52.65,52.8,52.16,52.8,233600,9.32522594603206,9.3517935413199,9.23843846809178,9.3517935413199,1318899.94635822,0.0,1.0
2005-06-10,54.03,54.62,52.4,52.4,458000,9.56964782268019,9.67414703081237,9.28094662055232,9.28094662055232,2585856.915377,0.0,1.0
2005-06-13,54.93,55.25,53.51,53.9,523400,9.72905339440724,9.7857309310213,9.47754682568234,9.54662257343073,2955103.73255092,0.0,1.0
2005-06-14,54.39,56.07,54.16,54.78,371500,9.63341005137101,9.93096711859483,9.59267307192965,9.7024857991194,2097480.00887021,0.0,1.0
2005-06-15,54.06,54.76,53.87,54.6,320800,9.57496134173776,9.69894345308102,9.54130905437316,9.67060468477399,1811229.03592345,0.0,1.0
2005-06-16,54.72,54.82,53.79,54.06,251400,9.69185876100426,9.70957049119615,9.52713967021965,9.57496134173776,1419398.31555846,0.0,1.0
2005-06-17,54.18,54.57,53.78,54.18,346600,9.59621541796803,9.66529116571642,9.52536849720046,9.59621541796803,1956895.21150582,0.0,1.0
2005-06-20,54.1,54.16,53.56,54.0,238100,9.58204603381452,9.59267307192965,9.48640269077829,9.56433430362262,1344306.83744817,0.0,1.0
2005-06-21,54.62,54.75,54.25,54.25,284700,9.67414703081237,9.69717228006183,9.60861362910236,9.60861362910236,1607409.30962408,0.0,1.0
2005-06-22,53.51,54.62,53.08,54.62,432000,9.47754682568234,9.67414703081237,9.4013863858572,9.67414703081237,2439061.54463507,0.0,1.0
2005-06-23,52.89,53.8,52.87,53.5,401300,9.3677340984926,9.52891084323884,9.36419175245423,9.47577565266316,2265730.08764365,0.0,1.0
2005-06-24,51.14,52.62,51.05,52.55,303800,9.05777882013446,9.31991242697449,9.04183826296176,9.30751421584016,1715247.44736142,0.0,1.0
2005-06-27,50.59,51.25,50.57,51.04,274400,8.96036430407905,9.07726172334555,8.95682195804067,9.04006708994257,1549255.75890709,0.0,1.0
2005-06-28,51.8,51.99,50.64,50.64,451800,9.17467623940096,9.20832852676556,8.96922016917499,8.96922016917499,2550851.86543085,0.0,1.0
2005-06-29,53.14,53.3,52.1,52.3,631000,9.41201342397234,9.44035219227937,9.22781142997664,9.26323489036043,3562610.72839058,0.0,1.0
2005-06-30,53.67,54.02,53.08,53.14,460500,9.50588559398938,9.567876649661,9.4013863858572,9.41201342397234,2599971.85487141,0.0,1.0
2005-07-01,53.97,54.05,53.41,53.67,287300,9.55902078456506,9.57319016871857,9.45983509549045,9.50588559398938,1622088.84669828,0.0,1.0
2005-07-05,54.75,54.96,53.55,53.79,702900,9.69717228006183,9.7343669134648,9.4846315177591,9.52713967021965,3968556.38824998,0.0,1.0
2005-07-06,56.56,57.3,56.02,56.02,1007700,10.0177545965351,10.1488213999551,9.92211125349888,9.92211125349888,5689449.81140917,0.0,1.0
2005-07-07,57.03,57.17,56.1035,56.42,340000,10.100999728437,10.1257961507057,9.93690054820911,9.99295817426645,1919631.77124057,0.0,1.0
2005-07-08,57.38,57.46,56.88,57.23,353100,10.1629907841086,10.1771601682621,10.0744321331492,10.1364231888208,1993594.05419131,0.0,1.0
2005-07-11,57.73,58.07,57.37,57.5,274700,10.2249818397803,10.2852017224327,10.1612196110894,10.1842448603389,1550949.55164642,0.0,1.0
2005-07-12,57.43,57.61,57.16,57.52,271900,10.1718466492046,10.20372776355,10.1240249776865,10.1877872063773,1535140.81941267,0.0,1.0
2005-07-13,57.09,57.46,56.77,57.21,287300,10.1116267665521,10.1771601682621,10.0549492299381,10.1328808427824,1622088.84669828,0.0,1.0
2005-07-14,57.7,57.78,57.07,57.21,330400,10.2196683207227,10.2338377048762,10.1080844205138,10.1328808427824,1865430.40358201,0.0,1.0
2005-07-15,57.52,57.7,57.13,57.48,197200,10.1877872063773,10.2196683207227,10.1187114586289,10.1807025143005,1113386.42731953,0.0,1.0
2005-07-18,57.82,58.05,57.31,57.51,146700,10.240922396953,10.2816593763943,10.1505925729743,10.1860160333581,828264.649532324,0.0,1.0
2005-07-19,59.51,59.68,58.02,58.06,398800,10.540250637196,10.5703605785222,10.2763458573368,10.2834305494135,2251615.14814922,0.0,1.0
2005-07-20,59.56,59.75,58.2,58.65,446800,10.5491065022919,10.5827587896565,10.3082269716822,10.3879297575457,2522621.98644202,0.0,1.0
2005-07-21,58.92,59.56,58.7,59.56,481900,10.4357514290638,10.5491065022919,10.3967856226416,10.5491065022919,2720795.73694361,0.0,1.0
2005-07-22,59.35,59.64,59.04,59.04,578600,10.5119118688889,10.5632758864454,10.4570055052941,10.4570055052941,3266761.59658763,0.0,1.0
2005-07-25,58.35,58.74,58.1,58.1,529400,10.33479456697,10.4038703147184,10.2905152414903,10.2905152414903,2988979.58733752,0.0,1.0
2005-07-26,58.4,58.6,57.38,57.4,364800,10.3436504320659,10.3790738924497,10.1629907841086,10.166533130147,2059651.97102518,0.0,1.0
2005-07-27,58.27,58.41,57.75,58.15,431400,10.3206251828165,10.3454216050851,10.2285241858186,10.2993711065862,2435673.95915641,0.0,1.0
2005-07-28,58.65,58.85,57.81,58.25,659900,10.4127261798143,10.4482341974778,10.2635925056277,10.3417101444874,3716907.01663013,0.14,1.0
2005-07-29,58.17,58.72,57.3,58.53,670500,10.327506937422,10.4251539859966,10.1730470605859,10.3914213692162,3776611.8421738,0.0,1.0
2005-08-01,58.09,58.25,57.69,57.92,344800,10.3133037303566,10.3417101444874,10.2422876950297,10.2831219153426,1942096.58938334,0.0,1.0
2005-08-02,58.25,58.34,57.7,57.84,277900,10.3417101444874,10.3576887524359,10.2440630959128,10.2689187082773,1565280.2847727,0.0,1.0
2005-08-03,57.89,58.23,57.52,58.23,298800,10.2777957126931,10.338159342721,10.2121058800157,10.338159342721,1683000.17664658,0.0,1.0
2005-08-04,57.18,57.66,56.87,57.65,275700,10.1517422499878,10.2369614923801,10.0967048226094,10.235186091497,1552888.71720703,0.0,1.0
2005-08-05,56.58,57.0,56.31,56.99,373900,10.0452181969974,10.1197850340907,9.99728237315167,10.1180096332075,2106003.23309288,0.0,1.0
2005-08-08,56.94,57.52,55.93,56.72,371800,10.1091326287916,10.2121058800157,9.92981713959106,10.0700738093618,2094174.91859839,0.0,1.0
2005-08-09,57.81,57.82,56.88,57.13,305100,10.2635925056277,10.2653679065109,10.0984802234926,10.1428652455719,1718485.1201301,0.0,1.0
2005-08-10,57.45,58.72,57.24,57.97,318100,10.1996780738335,10.4251539859966,10.1623946552868,10.2919989197585,1791708.01938178,0.0,1.0
2005-08-11,58.23,58.29,57.45,57.45,221700,10.338159342721,10.3488117480201,10.1996780738335,10.1996780738335,1248732.05877694,0.0,1.0
2005-08-12,58.22,58.42,57.38,58.23,320500,10.3363839418379,10.3718919595013,10.1872502676513,10.338159342721,1805226.09308978,0.0,1.0
2005-08-15,58.73,58.75,57.71,58.33,282100,10.4269293868797,10.4304801886461,10.245838496796,10.3559133515528,1588936.91376172,0.0,1.0
2005-08-16,59.85,60.73,59.21,60.0,705500,10.6257742857952,10.7820095635145,10.5121486292721,10.6524052990428,3973750.4170822,0.0,1.0
2005-08-17,59.76,60.33,59.71,59.85,333900,10.6097956778466,10.7109935281875,10.6009186734308,10.6257742857952,1880702.00462615,0.0,1.0
2005-08-18,58.77,59.4,58.59,59.29,249000,10.4340309904124,10.5458812460524,10.4020737745153,10.5263518363375,1402500.14720549,0.0,1.0
2005-08-19,59.4,59.46,58.46,58.81,292400,10.5458812460524,10.5565336513514,10.378993563034,10.4411325939451,1646951.9800919,0.0,1.0
2005-08-22,59.75,59.95,59.39,59.55,382000,10.6080202769635,10.6435282946269,10.5441058451692,10.5725122593,2151626.7318574,0.0,1.0
2005-08-23,59.01,60.0,58.9,59.6,360300,10.4766406116086,10.6524052990428,10.4571112018937,10.5813892637158,2029400.8154142,0.0,1.0
2005-08-24,58.86,59.77,58.8,58.8,423000,10.450009598361,10.6115710787298,10.4393571930619,10.4393571930619,2382560.49103582,0.0,1.0
2005-08-25,60.31,61.07,58.89,58.9,385900,10.7074427264212,10.8423731935424,10.4553358010105,10.4571112018937,2173593.60163291,0.0,1.0
2005-08-26,59.58,60.1,59.13,59.93,269000,10.5778384619495,10.6701593078745,10.4979454222067,10.6399774928606,1515150.76143886,0.0,1.0
2005-08-29,59.09,59.27,58.15,59.02,293800,10.490843818674,10.5228010345711,10.3239561356556,10.4784160124918,1654837.52308823,0.0,1.0
2005-08-30,58.63,59.1,58.05,59.1,204700,10.409175378048,10.4926192195572,10.3062021268239,10.4926192195572,1152979.03667856,0.0,1.0
2005-08-31,58.46,58.8,58.1,58.64,355700,10.378993563034,10.4393571930619,10.3150791312398,10.4109507789312,2003491.17414053,0.0,1.0
2005-09-01,58.26,58.4,57.46,58.33,301000,10.3434855453706,10.368341157735,10.2014534747167,10.3559133515528,1695391.74421224,0.0,1.0
2005-09-02,58.23,58.35,57.92,58.23,269800,10.338159342721,10.3594641533191,10.2831219153426,10.338159342721,1519656.7860082,0.0,1.0
2005-09-06,58.11,58.33,57.88,58.24,394500,10.3168545321229,10.3559133515528,10.27602031181,10.3399347436042,2222033.36575328,0.0,1.0
2005-09-07,58.48,58.48,57.85,58.12,179900,10.3825443648004,10.3825443648004,10.2706941091604,10.3186299330061,1013292.27502918,0.0,1.0
2005-09-08,57.68,58.51,57.66,58.3,194400,10.2405122941465,10.3878705674499,10.2369614923801,10.3505871489033,1094963.97034838,0.0,1.0
2005-09-09,57.6,57.6,56.83,57.52,349600,10.2263090870811,10.2263090870811,10.0896032190767,10.2121058800157,1969132.73679934,0.0,1.0
2005-09-12,57.88,57.92,57.016,57.57,252700,10.27602031181,10.2831219153426,10.1226256755037,10.2209828844316,1423340.51083865,0.0,1.0
2005-09-13,57.81,58.41,57.34,57.65,173100,10.2635925056277,10.3701165586182,10.1801486641186,10.235186091497,974991.06618984,0.0,1.0
2005-09-14,57.62,57.95,57.51,57.62,184500,10.2298598888474,10.2884481179922,10.2103304791325,10.2298598888474,1039201.91630286,0.0,1.0
2005-09-15,56.55,57.5,56.25,57.2,484400,10.0398919943478,10.2085550782493,9.98662996785262,10.1552930517541,2728397.87673228,0.0,1.0
2005-09-16,56.42,56.46,55.65,56.4,408600,10.0168117828666,10.0239133863993,9.8801059148622,10.0132609811002,2301452.04878779,0.0,1.0
2005-09-19,55.46,56.3,55.33,56.3,268600,9.84637329808189,9.99550697226849,9.82329308660063,9.99550697226849,1512897.74915419,0.0,1.0
2005-09-20,54.59,55.46,54.29,55.46,513900,9.69191342124577,9.84637329808189,9.63865139475056,9.84637329808189,2894557.5327265,0.0,1.0
2005-09-21,55.62,56.93,53.96,54.8,597400,9.87477971221267,10.1073572279084,9.58006316560582,9.72919683979242,3364873.84715083,0.0,1.0
2005-09-22,55.76,56.08,55.12,55.28,224200,9.89963532457711,9.95644815283867,9.78600966805398,9.81441608218477,1262813.3855561,0.0,1.0
2005-09-23,56.18,56.55,55.75,55.75,431000,9.97420216167041,10.0398919943478,9.89785992369393,9.89785992369393,2427620.73672917,0.0,1.0
2005-09-26,56.48,56.93,56.02,56.36,278500,10.0274641881656,10.1073572279084,9.94579574753963,10.0061593775675,1568659.80319971,0.0,1.0
2005-09-27,56.98,57.23,56.13,56.3,209600,10.1162342323243,10.1606192544037,9.96532515725454,9.99550697226849,1180578.43716574,0.0,1.0
2005-09-28,56.55,57.35,56.33,56.99,241600,10.0398919943478,10.1819240650017,10.000833174918,10.1180096332075,1360819.41993914,0.0,1.0
2005-09-29,56.38,56.5,55.84,56.4,378600,10.0097101793339,10.031014989932,9.9138385316425,10.0132609811002,2132476.12743773,0.0,1.0
2005-09-30,56.46,57.29,55.95,56.1,280900,10.0239133863993,10.1712716597027,9.93336794135741,9.95999895460502,1582177.87690771,0.0,1.0
2005-10-03,56.67,57.1,56.35,56.56,463200,10.0611968049459,10.1375390429224,10.0043839766844,10.041667395231,2608988.22564491,0.0,1.0
2005-10-04,56.0,57.21,56.0,56.75,506200,9.94224494577328,10.1570684526373,9.94224494577328,10.0754000120113,2851187.04624665,0.0,1.0
2005-10-05,55.1,56.17,55.07,56.13,522500,9.78245886628764,9.97242676078723,9.77713266363812,9.96532515725454,2942997.29684685,0.0,1.0
2005-10-06,55.6,56.24,55.02,55.1,301300,9.87122891044633,9.98485456696945,9.76825565922225,9.78245886628764,1697081.50342575,0.0,1.0
2005-10-07,56.3,56.41,55.85,55.85,327800,9.99550697226849,10.0150363819834,9.91561393252567,9.91561393252567,1846343.56728497,0.0,1.0
2005-10-10,54.27,56.11,53.46,56.11,1171000,9.63510059298421,9.96177435548819,9.49129312144713,9.96177435548819,6595693.46336394,0.0,1.0
2005-10-11,55.44,56.51,54.9,55.2,1020000,9.84282249631555,10.0327903908151,9.74695084862416,9.80021287511937,5745181.32590198,0.0,1.0
2005-10-12,55.72,56.37,55.44,55.44,654000,9.89253372104441,10.0079347784507,9.84282249631555,9.84282249631555,3683675.08543127,0.0,1.0
2005-10-13,56.6,56.87,55.66,55.73,451600,10.0487689987637,10.0967048226094,9.88188131574537,9.89430912192759,2543650.86938955,0.0,1.0
2005-10-14,56.59,57.0,55.94,56.7,362000,10.0469935978805,10.1197850340907,9.93159254047424,10.0665230075954,2038976.11762404,0.0,1.0
2005-10-17,57.46,59.19,56.9,58.9,529000,10.2014534747167,10.5085978275057,10.1020310252589,10.4571112018937,2979608.74647268,0.0,1.0
2005-10-18,57.04,57.72,56.38,57.3,383300,10.1268866376234,10.2476138976792,10.0097101793339,10.1730470605859,2158949.02178257,0.0,1.0
2005-10-19,56.64,56.95,55.54,56.95,560300,10.0558706022964,10.1109080296748,9.86057650514728,10.1109080296748,3155906.95774792,0.0,1.0
2005-10-20,56.06,57.31,55.78,56.75,460800,9.95289735107232,10.174822461469,9.90318612634345,10.0754000120113,2595470.1519369,0.0,1.0
2005-10-21,55.0,56.3,54.77,56.25,562600,9.7647048574559,9.99550697226849,9.7238706371429,9.98662996785262,3168861.77838476,0.0,1.0
2005-10-24,56.98,57.11,55.05,55.05,461900,10.1162342323243,10.1393144438056,9.77358186187177,9.77358186187177,2601665.93571973,0.0,1.0
2005-10-25,56.96,57.5,56.35,57.3,427300,10.112683430558,10.2085550782493,10.0043839766844,10.1730470605859,2406780.37309599,0.0,1.0
2005-10-26,57.5,58.4,56.11,56.75,716300,10.2085550782493,10.368341157735,9.96177435548819,10.0754000120113,4034581.74876824,0.0,1.0
2005-10-27,56.26,57.4,56.23,57.35,603300,9.9884053687358,10.1908010694176,9.98307916608628,10.1819240650017,3398105.77834967,0.0,1.0
2005-10-28,57.02,57.02,55.6,56.12,544300,10.1481914482214,10.1481914482214,9.89546553000898,9.98801304935439,3058277.5421959,0.14,1.0
2005-10-31,57.99,58.29,57.07,57.16,410200,10.3208281670004,10.3742209666227,10.1570902481585,10.1731080880452,2304805.15856835,0.0,1.0
2005-11-01,57.9,58.49,57.41,57.81,468100,10.3048103271137,10.409816166371,10.2176020877305,10.288792487227,2630129.92375876,0.0,1.0
2005-11-02,59.7,59.7,57.9,57.9,513600,10.6251671248478,10.6251671248478,10.3048103271137,10.3048103271137,2885782.37308801,0.0,1.0
2005-11-03,58.84,59.91,58.52,59.85,400300,10.4721077659304,10.6625420845834,10.4151554463332,10.6518635246589,2249179.68058242,0.0,1.0
2005-11-04,58.7,59.05,58.02,58.79,317900,10.4471911261066,10.509482725666,10.3261674469626,10.4632089659933,1786195.90421472,0.0,1.0
2005-11-07,59.5,59.5,58.7,58.7,295600,10.5895719250995,10.5895719250995,10.4471911261066,10.4471911261066,1660898.11036764,0.0,1.0
2005-11-08,59.59,59.66,58.75,59.5,381600,10.6055897649862,10.6180480848981,10.4560899260437,10.5895719250995,2144109.33327569,0.0,1.0
2005-11-09,58.69,59.55,57.67,59.53,648600,10.4454113661192,10.5984707250366,10.2638758474032,10.5949112050618,3644311.61835064,0.0,1.0
2005-11-10,58.45,58.77,55.55,55.92,458800,10.4026971264213,10.4596494460185,9.88656673007192,9.95241784960615,2577875.6868629,0.0,1.0
2005-11-11,59.33,59.33,58.53,58.53,176900,10.5593160053135,10.5593160053135,10.4169352063206,10.4169352063206,993954.248051543,0.0,1.0
2005-11-14,59.35,59.57,58.95,59.47,502300,10.5628755252884,10.6020302450114,10.4916851257919,10.5842326451373,2822290.66589195,0.0,1.0
2005-11-15,58.73,59.4,58.47,59.36,418200,10.4525304060688,10.5717743252254,10.4062566463961,10.5646552852758,2349755.03976911,0.0,1.0
2005-11-16,58.27,58.88,57.9,58.73,373300,10.3706614466479,10.47922680588,10.3048103271137,10.4525304060688,2097473.8315299,0.0,1.0
2005-11-17,58.91,58.95,57.39,58.27,448900,10.4845660858422,10.4916851257919,10.2140425677557,10.3706614466479,2522250.20887698,0.0,1.0
2005-11-18,59.75,60.7,58.91,58.91,301800,10.6340659247848,10.8031431235889,10.4845660858422,10.4845660858422,1695734.26829822,0.0,1.0
2005-11-21,61.06,61.1,59.92,60.1,379600,10.8672144831358,10.8743335230854,10.6643218445708,10.6963575243442,2132871.86297548,0.0,1.0
2005-11-22,61.06,61.33,59.99,61.06,281400,10.8672144831358,10.9152680027959,10.6767801644827,10.8672144831358,1581112.0712363,0.0,1.0
2005-11-23,61.5,61.73,60.71,61.05,312700,10.9455239225819,10.9864584022923,10.8049228835764,10.8654347231483,1756978.48143423,0.0,1.0
2005-11-25,61.61,61.63,61.05,61.5,92300,10.9651012824434,10.9686608024182,10.8654347231483,10.9455239225819,518609.25435363,0.0,1.0
2005-11-28,60.65,61.7,60.62,61.61,347300,10.7942443236519,10.9811191223301,10.7889050436896,10.9651012824434,1951386.71762747,0.0,1.0
2005-11-29,60.28,61.23,60.12,60.8,275000,10.7283932041176,10.8974704029218,10.6999170443191,10.8209407234631,1545152.16627572,0.0,1.0
2005-11-30,60.0,60.8,59.94,60.4,288600,10.6785599244701,10.8209407234631,10.6678813645457,10.7497503239666,1621566.96431699,0.0,1.0
2005-12-01,60.75,60.86,60.1,60.15,327000,10.812041923526,10.8316192833875,10.6963575243442,10.7052563242813,1837326.39408057,0.0,1.0
2005-12-02,59.58,60.75,59.21,60.75,405600,10.6038100049988,10.812041923526,10.5379588854646,10.812041923526,2278958.97687793,0.0,1.0
2005-12-05,59.64,60.04,58.7,59.5,438300,10.6144885649233,10.6856789644198,10.4471911261066,10.5895719250995,2462691.61628598,0.0,1.0
2005-12-06,59.42,60.17,58.82,59.64,287200,10.5753338452002,10.7088158442561,10.4685482459555,10.6144885649233,1613700.73510686,0.0,1.0
2005-12-07,59.03,59.73,58.4,59.43,270400,10.5059232056912,10.63050640481,10.3937983264843,10.5771136051877,1519305.98458528,0.0,1.0
2005-12-08,59.77,60.4,59.03,59.03,221800,10.6376254447597,10.7497503239666,10.5059232056912,10.5059232056912,1246235.45629073,0.0,1.0
2005-12-09,60.18,60.4,59.8,59.8,548300,10.7105956042435,10.7497503239666,10.6429647247219,10.6429647247219,3080752.48279627,0.0,1.0
2005-12-12,60.61,61.17,60.07,60.28,320900,10.7871252837022,10.8867918429973,10.691018244382,10.7283932041176,1803052.10966501,0.0,1.0
2005-12-13,61.09,61.5,60.45,60.62,245000,10.872553763098,10.9455239225819,10.7586491239036,10.7889050436896,1376590.11177291,0.0,1.0
2005-12-14,60.45,61.5,60.45,61.15,250800,10.7586491239036,10.9455239225819,10.7586491239036,10.8832323230225,1409178.77564345,0.0,1.0
2005-12-15,60.04,60.41,59.92,60.2,217400,10.6856789644198,10.751530083954,10.6643218445708,10.7141551242184,1221513.02163032,0.0,1.0
2005-12-16,60.1,60.42,59.77,60.08,358500,10.6963575243442,10.7533098439414,10.6376254447597,10.6927980043694,2014316.55130852,0.0,1.0
2005-12-19,58.85,60.44,58.84,60.09,448400,10.4738875259178,10.7568693639162,10.4721077659304,10.6945777643568,2519440.84130192,0.0,1.0
2005-12-20,58.77,59.14,58.06,58.06,501600,10.4596494460185,10.5255005655527,10.3332864869123,10.3332864869123,2818357.55128689,0.0,1.0
2005-12-21,59.36,59.85,58.69,58.78,412700,10.5646552852758,10.6518635246589,10.4454113661192,10.4614292060059,2318851.99644358,0.0,1.0
2005-12-22,59.05,59.7,58.81,59.35,333800,10.509482725666,10.6251671248478,10.4667684859681,10.5628755252884,1875533.79310121,0.0,1.0
2005-12-23,59.95,60.09,59.01,59.01,217700,10.6696611245331,10.6945777643568,10.5023636857164,10.5023636857164,1223198.64217535,0.0,1.0
2005-12-27,59.41,60.69,59.34,60.0,214700,10.5735540852128,10.8013633636015,10.561095765301,10.6785599244701,1206342.43672508,0.0,1.0
2005-12-28,60.55,60.87,59.86,59.9,288000,10.7764467237778,10.8333990433749,10.6536432846464,10.660762324596,1618195.72322692,0.0,1.0
2005-12-29,60.72,61.26,60.56,60.71,183000,10.8067026435638,10.902809682884,10.7782264837652,10.8049228835764,1028228.53246711,0.0,1.0
2005-12-30,60.63,61.07,60.3,60.73,219100,10.7906848036771,10.8689942431232,10.7319527240925,10.8084824035512,1231064.87138548,0.0,1.0
2006-01-03,61.76,61.77,60.18,60.73,339100,10.9917976822546,10.993577442242,10.7105956042435,10.8084824035512,1905313.0893967,0.0,1.0
2006-01-04,60.93,61.01,59.51,60.5,608500,10.8440776032994,10.8583156831987,10.5913516850869,10.7675479238407,3419000.33883189,0.0,1.0
2006-01-05,59.76,60.6,59.06,60.33,563100,10.6358456847722,10.7853455237148,10.5112624856534,10.7372920040547,3163909.76301766,0.0,1.0
2006-01-06,58.21,58.76,57.1,57.5,793100,10.3599828867234,10.4578696860311,10.1624295281207,10.2336199276172,4456218.84753916,0.0,1.0
2006-01-09,58.5,59.43,58.22,58.56,586900,10.4115959263584,10.5771136051877,10.3617626467108,10.4222744862828,3297635.65958986,0.0,1.0
2006-01-10,58.45,58.59,57.5,58.3,488400,10.4026971264213,10.4276137662451,10.2336199276172,10.3760007266101,2744190.24730567,0.0,1.0
2006-01-11,58.3,58.83,57.91,58.5,473200,10.3760007266101,10.470328005943,10.3065900871011,10.4115959263584,2658785.47302425,0.0,1.0
2006-01-12,56.0,56.79,55.49,56.69,1277300,9.96665592950545,10.107256968511,9.87588817014745,10.0894593686369,7176810.40721442,0.0,1.0
2006-01-13,56.58,56.88,55.7115,56.0,596000,10.0698820087753,10.1232748083977,9.91530985386862,9.96665592950545,3348766.14945573,0.0,1.0
2006-01-17,56.0,56.59,55.61,56.35,639900,9.96665592950545,10.0716617687627,9.89724528999639,10.0289475290649,3595428.62254483,0.0,1.0
2006-01-18,56.26,57.21,55.94,56.0,483200,10.0129296891782,10.1820068879823,9.95597736958098,9.96665592950545,2714972.82452516,0.0,1.0
2006-01-19,56.9,57.11,56.08,56.48,543800,10.1268343283725,10.1642092881081,9.98089400940474,10.0520844089012,3055468.17462084,0.0,1.0
2006-01-20,55.6,56.8,55.55,56.79,514600,9.89546553000898,10.1090367284984,9.88656673007192,10.107256968511,2891401.10823811,0.0,1.0
2006-01-23,56.16,56.3,55.44,55.61,419200,9.99513208930403,10.0200487291278,9.86698937021039,9.89724528999639,2355373.77491919,0.0,1.0
2006-01-24,56.45,56.95,56.15,56.26,321000,10.046745128939,10.1357331283096,9.99335232931662,10.0129296891782,1803613.98318001,0.0,1.0
2006-01-25,56.31,57.3,55.8,56.22,367300,10.0218284891152,10.198024727869,9.93106072975721,10.0058106492285,2063761.42062934,0.0,1.0
2006-01-26,54.89,56.32,54.78,56.32,722600,9.76910257090275,10.0236082491026,9.74952521104122,10.0236082491026,4060098.01945756,0.0,1.0
2006-01-27,54.88,55.2,53.94,54.9,911500,9.76732281091534,9.82427513051251,9.60002537209864,9.77088233089016,5121477.08931022,0.0,1.0
2006-01-30,55.21,55.33,54.57,54.8,657100,9.85453105029851,9.87595006363008,9.74029631253015,9.78134942141565,3681402.06924418,0.16,1.0
2006-01-31,55.13,55.5,54.295,55.1,382000,9.84025170807747,9.9062936658498,9.69121107364531,9.83489695474457,2140154.60424787,0.0,1.0
2006-02-01,55.99,56.13,54.86,55.13,480800,9.9937546369537,10.0187434858405,9.79205892808144,9.84025170807747,2693681.50189104,0.0,1.0
2006-02-02,55.02,55.4,54.46,55.4,464600,9.82061761252353,9.88844448807349,9.72066221697622,9.88844448807349,2602921.01867425,0.0,1.0
2006-02-03,54.77,55.18,54.4,55.02,362300,9.77599466808276,9.84917629696562,9.70995271031043,9.82061761252353,2029785.37465708,0.0,1.0
2006-02-06,55.3,55.32,54.7,54.87,388500,9.87059531029719,9.87416514585245,9.76350024363935,9.79384384585907,2176570.84751387,0.0,1.0
2006-02-07,55.36,55.59,54.95,55.27,517500,9.88130481696297,9.92235792584847,9.80812318808012,9.86524055696429,2899293.21386983,0.0,1.0
2006-02-08,54.35,55.36,53.96,55.36,539000,9.70102812142228,9.88130481696297,9.63141632809469,9.88130481696297,3019746.94159582,0.0,1.0
2006-02-09,53.8,54.83,53.3,54.0,558000,9.6028576436526,9.78670417474855,9.51361175477107,9.63855599920521,3126194.42191182,0.0,1.0
2006-02-10,54.35,54.51,53.78,53.81,470200,9.70102812142228,9.72958680586437,9.59928780809734,9.60464256143023,2634295.01287265,0.0,1.0
2006-02-13,53.49,54.65,53.22,54.22,402700,9.54752519254605,9.7545756547512,9.49933241255002,9.67782419031308,2256126.33280267,0.0,1.0
2006-02-14,55.61,55.73,53.56,54.38,543600,9.92592776140373,9.9473467747353,9.56001961698946,9.70638287475517,3045518.43683022,0.0,1.0
2006-02-15,55.83,56.03,55.3465,55.62,356400,9.96519595251161,10.0008943080642,9.87889517796317,9.92771267918136,1996730.63076948,0.0,1.0
2006-02-16,55.75,56.1,55.6,55.89,471800,9.95091661029056,10.0133887325076,9.9241428436261,9.97590545917739,2643259.01121505,0.0,1.0
2006-02-17,57.04,57.4,55.73,55.75,331800,10.1811710036049,10.2454280435996,9.9473467747353,9.95091661029056,1858909.15625509,0.0,1.0
2006-02-21,56.54,57.39,56.48,56.82,417400,10.0919251147234,10.243643125822,10.0812156080576,10.141902812497,2338483.06757346,0.0,1.0
2006-02-22,56.98,57.24,56.46,56.64,195300,10.1704614969391,10.2168693591575,10.0776457725023,10.1097742924997,1094168.04766914,0.0,1.0
2006-02-23,57.19,58.3,56.61,56.74,629300,10.2079447702694,10.4060706435864,10.1044195391668,10.127623470276,3525652.59804498,0.0,1.0
2006-02-24,56.15,56.9,56.0,56.75,428600,10.0223133213958,10.1561821547181,9.99553955473133,10.1294083880536,2401231.05597026,0.0,1.0
2006-02-27,56.45,56.87,56.1001,56.2,323400,10.0758608547247,10.1508274013852,10.0134065816854,10.0312379102839,1811848.16495749,0.0,1.0
2006-02-28,55.77,56.42,55.58,56.15,232600,9.95448644584582,10.0705061013918,9.92057300807084,10.0223133213958,1303141.25902632,0.0,1.0
2006-03-01,57.2,57.2,55.91,55.97,428800,10.209729688047,10.209729688047,9.97947529473265,9.99018480139843,2402351.55576306,0.0,1.0
2006-03-02,55.36,57.05,55.13,57.0,754800,9.88130481696297,10.1829559213825,9.84025170807747,10.1740313324944,4228766.21802695,0.0,1.0
2006-03-03,54.98,55.4,54.68,55.24,632700,9.81347794141301,9.88844448807349,9.75993040808409,9.8598858036314,3544701.09452259,0.0,1.0
2006-03-06,54.87,55.35,54.76,54.98,223700,9.79384384585907,9.87951989918534,9.77420975030513,9.81347794141301,1253279.01824673,0.0,1.0
2006-03-07,54.92,55.12,54.64,54.8,297800,9.80276843474722,9.83846679029983,9.75279073697357,9.78134942141565,1668424.1914791,0.0,1.0
2006-03-08,54.95,54.95,54.59,54.75,555000,9.80812318808012,9.80812318808012,9.74386614808541,9.7724248325275,3109386.92501982,0.0,1.0
2006-03-09,55.75,55.83,54.95,55.15,426300,9.95091661029056,9.96519595251161,9.80812318808012,9.84382154363273,2388345.30835306,0.0,1.0
2006-03-10,56.24,56.8,55.74,55.75,274600,10.0383775813945,10.1383329769418,9.94913169251293,9.95091661029056,1538446.2155143,0.0,1.0
2006-03-13,55.85,56.45,55.6,56.12,255900,9.96876578806687,10.0758608547247,9.9241428436261,10.0169585680629,1433679.48488752,0.0,1.0
2006-03-14,56.32,56.5,55.51,55.7,192300,10.0526569236155,10.0847854436129,9.90807858362743,9.94199202140241,1077360.55077714,0.0,1.0
2006-03-15,57.02,57.05,56.21,56.32,206800,10.1776011680496,10.1829559213825,10.0330228280616,10.0526569236155,1158596.78575514,0.0,1.0
2006-03-16,57.79,57.9,56.8,57.07,362600,10.3150398369272,10.3346739324811,10.1383329769418,10.1865257569378,2031466.12434628,0.0,1.0
2006-03-17,58.71,58.85,58.11,58.3,504900,10.4792522724692,10.504241121356,10.3721572058114,10.4060706435864,2828701.72692344,0.0,1.0
2006-03-20,59.4,59.53,58.54,58.68,322900,10.6024115991257,10.6256155302349,10.4489086702495,10.4738975191363,1809046.9154755,0.0,1.0
2006-03-21,59.44,60.0,59.01,59.4,567400,10.6095512702363,10.7095066657836,10.5327998057981,10.6024115991257,3178857.9121734,0.0,1.0
2006-03-22,60.2,60.25,58.7,59.0,584400,10.7452050213362,10.7541296102243,10.4774673546916,10.5310148880205,3274100.3945614,0.0,1.0
2006-03-23,59.7,60.34,59.24,60.2,398600,10.6559591324546,10.770193870223,10.5738529146836,10.7452050213362,2233156.08705028,0.0,1.0
2006-03-24,60.29,60.35,59.65,59.71,288000,10.7612692813349,10.7719787880006,10.6470345435665,10.6577440502323,1613519.7016319,0.0,1.0
2006-03-27,60.33,60.6,59.76,59.9,326300,10.7684089524454,10.8166017324414,10.6666686391204,10.6916574880073,1828095.41195309,0.0,1.0
2006-03-28,60.41,60.98,60.05,60.38,245300,10.7826882946664,10.8844286079914,10.7184312546717,10.7773335413335,1374292.99586912,0.0,1.0
2006-03-29,60.81,61.09,60.35,60.66,216300,10.8540850057716,10.9040627035453,10.7719787880006,10.8273112391072,1211820.52591313,0.0,1.0
2006-03-30,60.39,61.01,60.23,60.8,360700,10.7791184591112,10.8897833613243,10.7505597746691,10.852300087994,2020821.37631467,0.0,1.0
2006-03-31,60.04,60.1629,58.86,60.15,464800,10.7166463368941,10.7385829763812,10.5060260391337,10.736280432448,2604041.51846704,0.0,1.0
2006-04-03,59.63,60.32,59.52,60.04,357800,10.6434647080112,10.7666240346677,10.6238306124573,10.7166463368941,2004574.12931909,0.0,1.0
2006-04-04,59.66,60.03,59.4,59.65,428800,10.6488194613441,10.7148614191165,10.6024115991257,10.6470345435665,2402351.55576306,0.0,1.0
2006-04-05,60.4,60.42,59.41,59.59,341200,10.7809033768888,10.7844732124441,10.6041965169034,10.6363250369007,1911572.64651669,0.0,1.0
2006-04-06,60.0,60.4,59.84,60.4,144200,10.7095066657836,10.7809033768888,10.6809479813415,10.7809033768888,807880.35060875,0.0,1.0
2006-04-07,59.98,60.4,59.2,60.25,181000,10.7059368302283,10.7809033768888,10.5667132435731,10.7541296102243,1014052.31248394,0.0,1.0
2006-04-10,60.08,60.08,59.35,59.88,229100,10.7237860080046,10.7237860080046,10.5934870102376,10.688087652452,1283532.51265233,0.0,1.0
2006-04-11,59.81,60.27,59.57,60.0,268700,10.6755932280086,10.7576994457796,10.6327552013454,10.7095066657836,1505391.47162671,0.0,1.0
2006-04-12,59.52,59.88,59.18,59.73,165100,10.6238306124573,10.688087652452,10.5631434080179,10.6613138857875,924972.578956345,0.0,1.0
2006-04-13,59.46,59.64,59.01,59.4,188300,10.6131211057915,10.6452496257889,10.5327998057981,10.6024115991257,1054950.55492114,0.0,1.0
2006-04-17,58.83,59.6,58.67,59.46,191500,10.5006712858008,10.6381099546783,10.4721126013587,10.6131211057915,1072878.55160594,0.0,1.0
2006-04-18,59.98,60.07,58.48,58.83,309100,10.7059368302283,10.722001090227,10.4381991635837,10.5006712858008,1731732.4297723,0.0,1.0
2006-04-19,60.66,60.66,59.74,60.0,331600,10.8273112391072,10.8273112391072,10.6630988035652,10.7095066657836,1857788.65646229,0.0,1.0
2006-04-20,61.1,61.16,59.93,60.56,236600,10.9058476213229,10.9165571279887,10.6970122413402,10.8094620613309,1325551.25488233,0.0,1.0
2006-04-21,60.46,61.1,60.22,60.82,221600,10.7916128835546,10.9058476213229,10.7487748568914,10.8558699235493,1241513.77042232,0.0,1.0
2006-04-24,59.88,60.41,59.22,60.41,237000,10.688087652452,10.7826882946664,10.5702830791284,10.7826882946664,1327792.25446792,0.0,1.0
2006-04-25,60.33,60.46,59.4,59.88,391100,10.7684089524454,10.7916128835546,10.6024115991257,10.688087652452,2191137.34482027,0.0,1.0
2006-04-26,61.69,62.12,60.43,60.58,367600,11.0111577702031,11.0879092346413,10.7862581302217,10.8130318968861,2059478.61916629,0.0,1.0
2006-04-27,61.7,61.83,61.18,61.5,296600,11.0415013724229,11.0647654758007,10.9484449589113,11.0057104441492,1657403.22649476,0.16,1.0
2006-04-28,60.73,61.18,60.11,61.0,446200,10.8679153702956,10.9484449589113,10.7569634926473,10.9162331234651,2493369.2503775,0.0,1.0
2006-05-01,60.4,61.03,60.4,60.568,297800,10.8088603386441,10.9216017627061,10.8088603386441,10.838924718394,1664108.836312,0.0,1.0
2006-05-02,62.3,62.47,60.5,60.82,443800,11.1488741572438,11.1792964462764,10.8267558027809,10.8840212880188,2479958.03074301,0.0,1.0
2006-05-03,63.25,63.92,62.3,62.3,406500,11.3188810665437,11.4387806762604,11.1488741572438,11.1488741572438,2271525.32559043,0.0,1.0
2006-05-04,64.36,64.37,63.12,63.12,240000,11.5175207184625,11.5193102648762,11.2956169631658,11.2956169631658,1341121.96344822,0.0,1.0
2006-05-05,64.45,64.7,64.0,64.52,182900,11.5336266361856,11.5783652965277,11.4530970475699,11.5461534610814,1022046.69631117,0.0,1.0
2006-05-08,65.02,65.05,64.02,64.39,170600,11.6356307817655,11.6409994210066,11.4566761403973,11.5228893577035,953314.195684449,0.0,1.0
2006-05-09,65.24,65.43,64.65,65.29,336400,11.6750008028666,11.7090021847265,11.5694175644593,11.683948534935,1879805.95209992,0.0,1.0
2006-05-10,65.06,65.35,64.6,65.35,268300,11.6427889674203,11.6946858134171,11.5604698323909,11.6946858134171,1499262.59497149,0.0,1.0
2006-05-11,64.05,65.06,63.76,65.06,322700,11.4620447796383,11.6427889674203,11.4101479336415,11.6427889674203,1803250.24001976,0.0,1.0
2006-05-12,63.31,63.96,63.08,63.9,376800,11.3296183450258,11.4459388619152,11.2884587775111,11.4352015834331,2105561.48261371,0.0,1.0
2006-05-15,66.97,67.14,64.25,64.45,962300,11.9845923324337,12.0150146214663,11.497835707912,11.5336266361856,5377340.27260927,0.0,1.0
2006-05-16,67.3,67.47,66.51,66.7,645700,12.0436473640852,12.0740696531178,11.9022731974043,11.9362745792643,3608176.88249383,0.0,1.0
2006-05-17,65.8,67.2,65.67,66.9,517600,11.7752154020328,12.0257518999484,11.7519512986549,11.9720655075379,2892353.03450334,0.0,1.0
2006-05-18,66.01,66.47,65.58,65.65,416300,11.8127958767201,11.8951150117495,11.7358453809318,11.7483722058276,2326287.80576457,0.0,1.0
2006-05-19,66.2,66.68,65.8,66.29,327900,11.8467972585801,11.9326954864369,11.7752154020328,11.8629031763033,1832307.88256114,0.0,1.0
2006-05-22,65.92,66.43,64.67,66.2,390800,11.796689958997,11.8879568260948,11.5729966572866,11.8467972585801,2183793.59714819,0.0,1.0
2006-05-23,64.98,66.51,64.89,66.45,314900,11.6284725961108,11.9022731974043,11.6123666783877,11.8915359189222,1759663.77620769,0.0,1.0
2006-05-24,64.92,65.16,64.28,64.73,504400,11.6177353176287,11.6606844315571,11.503204347153,11.5837339357687,2818591.32651369,0.0,1.0
2006-05-25,65.82,65.82,64.92,65.72,366400,11.7787944948602,11.7787944948602,11.6177353176287,11.7608990307233,2047446.19753095,0.0,1.0
2006-05-26,66.96,67.08,66.15,66.15,447800,11.98280278602,12.0042773429842,11.8378495265117,11.8378495265117,2502310.06346715,0.0,1.0
2006-05-30,66.32,66.95,66.04,66.7,421700,11.8682718155443,11.9810132396063,11.8181645159612,11.9362745792643,2356463.04994215,0.0,1.0
2006-05-31,65.78,66.85,65.54,66.55,1085300,11.7716363092054,11.9631177754695,11.728687195277,11.909431383059,6064665.27887651,0.0,1.0
2006-06-01,64.96,65.41,63.17,65.0,935200,11.6248935032834,11.7054230918992,11.3045646952342,11.6320516889382,5225905.25090327,0.0,1.0
2006-06-02,64.99,65.4,64.62,65.12,523600,11.6302621425245,11.7036335454855,11.5640489252182,11.6535262459024,2925881.08358954,0.0,1.0
2006-06-05,63.29,64.98,63.2,64.98,315000,11.3260392521984,11.6284725961108,11.3099333344753,11.6284725961108,1760222.5770258,0.0,1.0
2006-06-06,64.2,64.78,63.05,64.35,518000,11.4888879758436,11.5926816678372,11.28309013827,11.5157311720488,2894588.23777574,0.0,1.0
2006-06-07,62.84,64.0,62.6,63.5,469000,11.2455096635827,11.4530970475699,11.2025605496543,11.3636197268858,2620775.83690507,0.0,1.0
2006-06-08,62.56,62.76,61.06,62.56,509800,11.1954023639996,11.2311932922732,10.9269704019472,11.1954023639996,2848766.57069126,0.0,1.0
2006-06-09,63.17,63.46,62.51,62.62,356400,11.3045646952342,11.356461541231,11.1864546319312,11.2061396424817,1991566.11572062,0.0,1.0
2006-06-12,62.04,63.25,62.0,62.86,259800,11.1023459504881,11.3188810665437,11.0951877648333,11.2490887564101,1451764.5254327,0.0,1.0
2006-06-13,61.24,62.23,61.0,61.95,325800,10.9591822373934,11.136347332348,10.9162331234651,11.0862400327649,1820573.06538097,0.0,1.0
2006-06-14,60.75,61.56,60.22,61.15,458400,10.871494463123,11.0164477226313,10.7766485031978,10.9430763196703,2561542.95018611,0.0,1.0
2006-06-15,62.65,62.75,60.31,60.75,410100,11.2115082817227,11.2294037458595,10.7927544209209,10.871494463123,2291642.15504216,0.0,1.0
2006-06-16,62.7,63.15,62.4,62.95,349000,11.2204560137911,11.3009856024069,11.1667696213806,11.2651946741332,1950214.85518097,0.0,1.0
2006-06-19,62.02,62.78,61.76,62.74,322200,11.0987668576607,11.2347723851006,11.052238650905,11.2276141994459,1800456.23592924,0.0,1.0
2006-06-20,62.05,62.9,61.34,62.02,389200,11.1041354969018,11.2562469420648,10.9770777015303,11.0987668576607,2174852.78405853,0.0,1.0
2006-06-21,62.9,63.45,61.89,61.95,190900,11.2562469420648,11.3546719948173,11.0755027542828,11.0862400327649,1066750.76175944,0.0,1.0
2006-06-22,63.15,63.46,62.34,62.91,389600,11.3009856024069,11.356461541231,11.1560323428986,11.2580364884785,2177087.98733094,0.0,1.0
2006-06-23,63.85,64.0,62.77,62.95,275300,11.4262538513647,11.4530970475699,11.2329828386869,11.2651946741332,1538378.65223873,0.0,1.0
2006-06-26,63.4,63.87,63.26,63.81,169000,11.3457242627489,11.429832944192,11.3206706129574,11.4190956657099,944373.382594794,0.0,1.0
2006-06-27,62.72,63.4,62.61,63.36,264100,11.2240351066185,11.3457242627489,11.204350096068,11.3385660770942,1475792.96061115,0.0,1.0
2006-06-28,62.16,63.06,61.93,63.06,380300,11.1238205074523,11.2848796846837,11.0826609399376,11.2848796846837,2125119.51124732,0.0,1.0
2006-06-29,63.98,64.07,62.0,62.21,467100,11.4495179547425,11.4656238724657,11.0951877648333,11.1327682395207,2610158.62136111,0.0,1.0
2006-06-30,65.1,65.3,63.2,64.65,561300,11.649947153075,11.6857380813487,11.3099333344753,11.5694175644593,3136548.99201454,0.0,1.0
2006-07-03,64.2,65.35,63.49,65.1,157400,11.4888879758436,11.6946858134171,11.3618301804721,11.649947153075,879552.48769479,0.0,1.0
2006-07-05,63.91,64.21,62.83,64.21,332000,11.4369911298468,11.4906775222572,11.243720117169,11.4906775222572,1855218.71610337,0.0,1.0
2006-07-06,64.51,64.57,63.8,63.86,267900,11.5443639146677,11.5551011931498,11.4173061192962,11.4280433977783,1497027.39169908,0.0,1.0
2006-07-07,63.96,64.66,63.7,64.51,281500,11.4459388619152,11.571207110873,11.3994106551594,11.5443639146677,1573024.30296114,0.0,1.0
2006-07-10,64.01,64.3,63.71,64.16,136500,11.4548865939836,11.5067834399804,11.4012002015731,11.4817297901888,762763.116711176,0.0,1.0
2006-07-11,63.93,64.05,62.9,63.9,104100,11.4405702226741,11.4620447796383,11.2562469420648,11.4352015834331,581711.651645668,0.0,1.0
2006-07-12,62.61,63.85,62.6,63.79,179900,11.204350096068,11.4262538513647,11.2025605496543,11.4155165728826,1005282.67176806,0.0,1.0
2006-07-13,60.81,62.36,60.44,62.36,416800,10.8822317416051,11.1596114357259,10.8160185242988,11.1596114357259,2329081.80985508,0.0,1.0
2006-07-14,60.39,60.7,59.77,60.58,241200,10.8070707922304,10.8625467310546,10.6961189145821,10.8410721740904,1347827.57326547,0.0,1.0
2006-07-17,59.53,60.06,59.31,59.35,238400,10.6531698006537,10.7480157605789,10.6137997795527,10.6209579652074,1332181.15035857,0.0,1.0
2006-07-18,59.72,59.76,58.52,59.64,404200,10.6871711825137,10.6943293681684,10.4724256128717,10.6728548112042,2258672.90677404,0.0,1.0
2006-07-19,61.34,61.58,59.78,59.82,443300,10.9770777015303,11.0200268154587,10.6979084609958,10.7050666466505,2477164.02665249,0.0,1.0
2006-07-20,57.8,61.16,57.62,61.15,1069800,10.3435782710866,10.944865866084,10.3113664356403,10.9430763196703,5978051.15207044,0.0,1.0
2006-07-21,58.42,58.51,57.18,57.8,666000,10.4545301487349,10.470636066458,10.2326263934382,10.3435782710866,3721613.44856882,0.0,1.0
2006-07-24,59.23,59.38,58.11,58.66,474200,10.5994834082432,10.6263266044484,10.3990542099107,10.4974792626633,2649833.47944645,0.0,1.0
2006-07-25,58.55,59.18,58.19,59.1,621800,10.4777942521128,10.5905356761748,10.4133705812202,10.5762193048653,3474623.4869671,0.0,1.0
2006-07-26,58.4,58.97,57.3901,58.91,443100,10.4509510559075,10.5529552014874,10.2702247635897,10.5422179230054,2476046.42501629,0.0,1.0
2006-07-27,59.76,62.13,59.15,59.3,1034200,10.6943293681684,11.1184518682112,10.5851670369337,10.612010233139,5779118.06082563,0.0,1.0
2006-07-28,60.23,60.5,59.9,59.98,580200,10.8070707922304,10.8555169007129,10.7478588818629,10.7622132843762,3233572.41493445,0.16,1.0
2006-07-31,60.0,60.06,59.36,59.98,451600,10.7658018850046,10.7765676868896,10.6509666648978,10.7622132843762,2516858.50152429,0.0,1.0
2006-08-01,58.53,58.89,57.18,58.5,968700,10.5020397388219,10.566634550132,10.2598091964093,10.4966568378794,5398761.8034247,0.0,1.0
2006-08-02,59.06,59.15,58.48,58.66,691300,10.5971376554728,10.6132863583003,10.4930682372511,10.5253656429061,3852755.27480901,0.0,1.0
2006-08-03,59.87,59.95,58.73,58.98,376600,10.7424759809204,10.7568303834337,10.5379257451053,10.5827832529595,2098868.27208602,0.0,1.0
2006-08-04,59.65,60.9,59.0,60.25,349500,10.7030013740087,10.9272889132796,10.5863718535878,10.8106593928587,1947834.46918233,0.0,1.0
2006-08-07,59.41,59.76,59.04,59.2556,123500,10.6599381664687,10.7227386774645,10.5935490548445,10.6322341696179,688290.577808348,0.0,1.0
2006-08-08,58.91,59.76,58.69,59.59,301900,10.5702231507603,10.7227386774645,10.5307485438486,10.6922355721237,1682550.00356551,0.0,1.0
2006-08-09,58.95,59.58,58.85,59.45,436000,10.577400352017,10.6904412718095,10.5594573488753,10.6671153677253,2429916.53380113,0.0,1.0
2006-08-10,58.93,59.3,58.23,58.89,249000,10.5738117513886,10.6402008630128,10.4482107293969,10.566634550132,1387727.56173506,0.0,1.0
2006-08-11,58.69,59.27,58.21,58.89,202500,10.5307485438486,10.6348179620703,10.4446221287686,10.566634550132,1128573.61948333,0.0,1.0
2006-08-14,58.39,59.56,56.99,56.99,149200,10.4769195344236,10.6868526711812,10.2257174904402,10.2257174904402,831521.896429196,0.0,1.0
2006-08-15,59.82,60.07,59.01,60.07,156600,10.7335044793495,10.7783619872037,10.588166153902,10.7783619872037,872763.599067108,0.0,1.0
2006-08-16,60.52,60.72,59.49,59.9,207500,10.8591055013413,10.8949915076246,10.674292568982,10.7478588818629,1156439.63477921,0.0,1.0
2006-08-17,60.72,61.58,60.25,60.25,185000,10.8949915076246,11.049301334643,10.8106593928587,10.8106593928587,1031042.56594773,0.0,1.0
2006-08-18,58.65,60.63,58.59,60.62,615400,10.523571342592,10.8788428047971,10.5128055407069,10.8770485044829,3429749.16261746,0.0,1.0
2006-08-21,56.98,57.9,56.54,57.9,702100,10.223923190126,10.3889988190294,10.1449739763026,10.3889988190294,3912945.86784811,0.0,1.0
2006-08-22,56.72,57.23,56.26,56.98,594200,10.1772713819576,10.2687806979802,10.0947335675059,10.223923190126,3311597.25776294,0.0,1.0
2006-08-23,55.93,57.54,55.6,56.83,379500,10.0355216571384,10.3244040077194,9.97630974677089,10.1970086854135,2115030.56095764,0.0,1.0
2006-08-24,55.23,56.11,54.78,55.9,375600,9.90992063514669,10.0678190627934,9.82917712100916,10.0301387561959,2093295.06902685,0.0,1.0
2006-08-25,55.63,56.3,55.14,55.23,360300,9.98169264771339,10.1019107687626,9.89377193231919,9.90992063514669,2008025.06222144,0.0,1.0
2006-08-28,55.58,56.49,55.16,55.53,400900,9.97272114614255,10.1360024747318,9.89736053294752,9.96374964457172,2234297.10642403,0.0,1.0
2006-08-29,56.11,56.24,55.45,55.81,229700,10.0678190627934,10.0911449668776,9.94939524205838,10.0139900533684,1280164.74269294,0.0,1.0
2006-08-30,56.44,56.63,55.9,56.26,237500,10.127030973161,10.1611226791301,10.0301387561959,10.0947335675059,1323635.72655451,0.0,1.0
2006-08-31,56.71,56.84,56.23,56.41,213000,10.1754770816435,10.1988029857276,10.0893506665634,10.1216480722184,1187092.25160468,0.0,1.0
2006-09-01,56.96,57.48,56.47,56.7,218300,10.2203345894977,10.3136382058344,10.1324138741035,10.1736827813293,1216630.22781832,0.0,1.0
2006-09-05,56.81,57.36,56.41,57.01,335200,10.1934200847851,10.2921066020644,10.1216480722184,10.2293060910685,1868137.66543611,0.0,1.0
2006-09-06,56.06,56.68,55.93,56.68,202800,10.0588475612226,10.170094180701,10.0355216571384,10.170094180701,1130245.58040108,0.0,1.0
2006-09-07,54.99,56.05,54.94,56.05,318000,9.86685742760667,10.0570532609084,9.85788592603584,10.0570532609084,1772278.57281826,0.0,1.0
2006-09-08,54.72,55.385,54.38,55.1,603000,9.81841131912415,9.93773229001629,9.75740510844246,9.88659473106252,3360641.44468368,0.0,1.0
2006-09-11,55.05,55.51,54.0,54.25,530500,9.87762322949168,9.96016104394338,9.6892216965041,9.73407920435829,2956584.22289335,0.0,1.0
2006-09-12,56.7,57.15,54.88,55.05,303600,10.1736827813293,10.2544262954668,9.84712012415083,9.87762322949168,1692024.44876611,0.0,1.0
2006-09-13,57.18,57.58,56.54,56.65,340100,10.2598091964093,10.331581208976,10.1449739763026,10.1647112797585,1895446.36042608,0.0,1.0
2006-09-14,56.87,57.2,55.94,56.63,211400,10.2041858866702,10.2633977970377,10.0373159574526,10.1611226791301,1178175.12670999,0.0,1.0
2006-09-15,56.3,56.77,56.0,56.69,385000,10.1019107687626,10.1862428835285,10.0480817593376,10.1718884810151,2145683.17778311,0.0,1.0
2006-09-18,55.49,56.38,55.17,56.2,298700,9.95657244331505,10.1162651712759,9.89915483326169,10.0839677656209,1664715.75377614,0.0,1.0
2006-09-19,55.02,55.9,54.88,54.93,430800,9.87224032854918,10.0301387561959,9.84712012415083,9.85609162572167,2400935.87789341,0.0,1.0
2006-09-20,56.61,56.63,55.22,55.28,608600,10.1575340785018,10.1611226791301,9.90812633483253,9.91889213671753,3391851.38181507,0.0,1.0
2006-09-21,54.49,55.91,54.4,55.59,801800,9.7771424118983,10.0319330565101,9.7609937090708,9.97451544645672,4468594.21284805,0.0,1.0
2006-09-22,53.76,53.99,50.46,50.88,2432300,9.64615848896408,9.68742739618993,9.05403938528883,9.12939999848386,13555701.800836,0.0,1.0
2006-09-25,55.84,56.22,54.22,55.0,962800,10.0193729543109,10.0875563662493,9.72869630341578,9.86865172792084,5365879.90537554,0.0,1.0
2006-09-26,56.8,57.12,55.55,55.85,695100,10.191625784471,10.2490433945243,9.96733824520005,10.0211672546251,3873933.44643387,0.0,1.0
2006-09-27,56.93,57.49,56.61,56.7,654600,10.2149516885552,10.3154325061485,10.1575340785018,10.1736827813293,3648218.72253719,0.0,1.0
2006-09-28,57.46,57.53,56.8,56.85,422700,10.310049605206,10.3226097074052,10.191625784471,10.2005972860418,2355792.93311409,0.0,1.0
2006-09-29,57.17,57.74,57.02,57.45,490100,10.2580148960952,10.3602900140027,10.2311003913827,10.3082553048919,2731426.8193026,0.0,1.0
2006-10-02,58.26,58.81,57.35,58.14,760800,10.4535936303394,10.5522801476186,10.2903123017502,10.4320620265694,4240092.88742181,0.0,1.0
2006-10-03,58.0,58.15,57.3,57.94,454100,10.4069418221711,10.4338563268836,10.2813408001794,10.3961760202861,2530791.50917223,0.0,1.0
2006-10-04,58.99,59.41,57.8,57.8,543600,10.5845775532736,10.6599381664687,10.3710558158877,10.3710558158877,3029593.18296858,0.0,1.0
2006-10-05,59.64,60.0,58.51,58.85,445400,10.7012070736945,10.7658018850046,10.4984511381936,10.5594573488753,2482304.64255741,0.0,1.0
2006-10-06,59.44,60.0,58.82,59.39,285800,10.6653210674112,10.7658018850046,10.5540744479328,10.6563495658403,1592821.43431276,0.0,1.0
2006-10-09,59.84,60.2,59.0,59.07,175700,10.7370930799779,10.8016878912879,10.5863718535878,10.598931955787,979211.777497382,0.0,1.0
2006-10-10,59.79,60.08,59.65,59.75,326800,10.728121578407,10.7801562875179,10.7030013740087,10.7209443771504,1821322.75973902,0.0,1.0
2006-10-11,59.33,59.48,59.0,59.3199,533300,10.6455837639553,10.6724982686678,10.5863718535878,10.643771520638,2972189.19145906,0.0,1.0
2006-10-12,60.27,60.28,59.26,59.32,307900,10.8142479934871,10.8160422938012,10.6330236617562,10.6437894636412,1715989.22192057,0.0,1.0
2006-10-13,59.81,60.25,59.35,60.19,307800,10.7317101790354,10.8106593928587,10.6491723645837,10.7998935909737,1715431.90161465,0.0,1.0
2006-10-16,59.75,60.06,59.25,59.81,334800,10.7209443771504,10.7765676868896,10.631229361442,10.7317101790354,1865908.38421243,0.0,1.0
2006-10-17,59.36,59.98,59.17,59.67,395800,10.6509666648978,10.7622132843762,10.6168749589287,10.706589974637,2205873.77082223,0.0,1.0
2006-10-18,59.24,59.94,59.03,59.48,343100,10.6294350611278,10.7550360831196,10.5917547545303,10.6724982686678,1912165.96960361,0.0,1.0
2006-10-19,59.8,59.88,59.05,59.3,475300,10.7299158787212,10.7442702812345,10.5953433551586,10.6402008630128,2648943.41402679,0.0,1.0
2006-10-20,59.55,59.88,59.12,59.66,243500,10.685058370867,10.7442702812345,10.6079034573578,10.7047956743229,1357074.94490958,0.0,1.0
2006-10-23,60.12,60.34,59.08,59.12,244200,10.7873334887746,10.8268080956862,10.6007262561012,10.6079034573578,1360976.187051,0.0,1.0
2006-10-24,60.45,60.6,59.53,59.73,204100,10.8465453991421,10.8734599038546,10.6814697702387,10.717355776522,1137490.74437801,0.0,1.0
2006-10-25,60.58,60.73,59.91,60.45,284400,10.8698713032263,10.8967858079388,10.749653182177,10.8465453991421,1585018.95002991,0.0,1.0
2006-10-26,61.31,61.58,60.6,60.63,416900,11.0008552261605,11.049301334643,10.8734599038546,10.8788428047971,2323468.35537085,0.0,1.0
2006-10-27,58.09,60.72,57.85,60.35,1051200,10.4230905249986,10.8949915076246,10.3800273174586,10.8286023960004,5858551.05580676,0.0,1.0
2006-10-30,58.2,58.63,57.99,58.09,404300,10.4715366334811,10.5489036567182,10.4337527384118,10.4517450693972,2247068.48895182,0.16,1.0
2006-10-31,57.5,58.2,57.23,57.68,613500,10.3455903165836,10.4715366334811,10.2970110229231,10.3779765123572,3409786.09441488,0.0,1.0
2006-11-01,57.17,58.58,56.95,58.0,640500,10.2862156243319,10.5399074912255,10.2466324961641,10.4355519715104,3559850.0301104,0.0,1.0
2006-11-02,56.57,56.72,55.83,56.4,466300,10.1782616384197,10.2052501348977,10.045118389128,10.1476746757446,2591659.74869709,0.0,1.0
2006-11-03,56.42,57.02,56.02,56.66,239300,10.1512731419416,10.2592271278538,10.0793038180002,10.1944547363065,1330011.10414586,0.0,1.0
2006-11-06,57.06,57.36,56.35,56.78,293600,10.266424060248,10.320401053204,10.1386785102519,10.2160455334889,1631806.35260018,0.0,1.0
2006-11-07,57.4,57.76,56.9,57.05,264000,10.3275979855982,10.3923703771455,10.2376363306714,10.2646248271494,1467291.81568954,0.0,1.0
2006-11-08,57.69,57.87,57.02,57.2,177600,10.3797757454557,10.4121619412294,10.2592271278538,10.2916133236275,987087.221463876,0.0,1.0
2006-11-09,57.78,57.99,57.23,57.69,220000,10.3959688433426,10.4337527384118,10.2970110229231,10.3797757454557,1222743.17974128,0.0,1.0
2006-11-10,58.26,58.28,57.41,57.78,184000,10.4823320320723,10.4859304982694,10.3293972186967,10.3959688433426,1022657.93214726,0.0,1.0
2006-11-13,58.64,59.07,58.16,58.19,253700,10.5507028898167,10.6280699130538,10.464339701087,10.4697374003826,1410045.20318347,0.0,1.0
2006-11-14,59.75,59.75,58.6,58.7,269700,10.7504177637542,10.7504177637542,10.5435059574225,10.5614982884079,1498971.97989193,0.0,1.0
2006-11-15,60.8,60.93,59.63,59.75,499500,10.9393372391005,10.9627272693815,10.7288269665718,10.7504177637542,2776182.81036715,0.0,1.0
2006-11-16,60.7,61.07,60.07,61.0,586000,10.9213449081152,10.987916532761,10.8079932229074,10.9753219010713,3256943.19694722,0.0,1.0
2006-11-17,60.13,60.88,59.76,60.65,375600,10.8187886214986,10.9537311038888,10.7522169968528,10.9123487426225,2087556.08323103,0.0,1.0
2006-11-20,59.22,60.04,58.85,59.9,215400,10.6550584095318,10.8025955236118,10.588486784886,10.7774062602323,1197176.7314376,0.0,1.0
2006-11-21,59.11,59.23,58.6,59.23,236300,10.6352668454479,10.6568576426303,10.5435059574225,10.6568576426303,1313337.33351302,0.0,1.0
2006-11-22,59.01,59.36,58.65,59.21,288000,10.6172745144625,10.6802476729113,10.5525021229152,10.6532591764333,1600681.98075223,0.0,1.0
2006-11-24,58.69,59.08,58.69,58.8,87700,10.5596990553094,10.6298691461523,10.5596990553094,10.5794906193933,487429.894833228,0.0,1.0
2006-11-27,57.77,58.39,57.57,58.39,375600,10.394169610244,10.5057220623533,10.3581849482733,10.5057220623533,2087556.08323103,0.0,1.0
2006-11-28,57.73,57.94,57.1801,57.6,260600,10.3869726778499,10.4247565729192,10.2880328497614,10.3635826475689,1448394.87563899,0.0,1.0
2006-11-29,58.15,58.5,57.37,57.96,308700,10.4625404679884,10.5255136264372,10.3222002863026,10.4283550391162,1715730.99811879,0.0,1.0
2006-11-30,57.8,58.44,57.5,58.09,321700,10.3995673095396,10.514718227846,10.3455903165836,10.4517450693972,1787984.00419442,0.0,1.0
2006-12-01,57.9,58.07,56.89,57.88,312800,10.417559640525,10.4481466032001,10.2358370975728,10.4139611743279,1738518.48465033,0.0,1.0
2006-12-04,58.4,58.88,57.6,57.81,258000,10.5075212954518,10.5938844841816,10.3635826475689,10.4013665426382,1433944.27442387,0.0,1.0
2006-12-05,58.4,58.75,58.12,58.36,233100,10.5075212954518,10.5704944539006,10.4571427686928,10.5003243630577,1295551.97817133,0.0,1.0
2006-12-06,57.86,58.45,57.44,58.45,229700,10.4103627081309,10.5165174609445,10.3347949179923,10.5165174609445,1276655.03812078,0.0,1.0
2006-12-07,57.49,57.9,57.25,57.73,183800,10.343791083485,10.417559640525,10.3006094891202,10.3869726778499,1021546.3474384,0.0,1.0
2006-12-08,57.76,58.04,57.3,57.3,181300,10.3923703771455,10.4427489039045,10.3096056546128,10.3096056546128,1007651.5385777,0.0,1.0
2006-12-11,57.64,57.99,57.54,57.81,146700,10.3707795799631,10.4337527384118,10.3527872489777,10.4013665426382,815347.383945661,0.0,1.0
2006-12-12,57.64,57.82,57.11,57.57,470300,10.3707795799631,10.4031657757367,10.2754202257406,10.3581849482733,2613891.4428742,0.0,1.0
2006-12-13,57.63,58.27,57.55,57.95,188300,10.3689803468645,10.4841312651709,10.3545864820762,10.4265558060177,1046557.00338766,0.0,1.0
2006-12-14,58.25,58.47,57.67,57.75,251000,10.4805327989738,10.5201159271416,10.3761772792587,10.390571144047,1395038.80961391,0.0,1.0
2006-12-15,57.76,58.4,57.56,58.3,241800,10.3923703771455,10.5075212954518,10.3563857151748,10.4895289644665,1343905.91300655,0.0,1.0
2006-12-18,57.54,58.05,57.27,57.7,222900,10.3527872489777,10.4445481370031,10.3042079553172,10.3815749785543,1238861.15801969,0.0,1.0
2006-12-19,57.14,57.6,56.42,57.6,255700,10.2808179250363,10.3635826475689,10.1512731419416,10.3635826475689,1421161.05027202,0.0,1.0
2006-12-20,58.27,58.44,56.89,56.89,237800,10.4841312651709,10.514718227846,10.2358370975728,10.2358370975728,1321674.21882943,0.0,1.0
2006-12-21,58.54,58.82,58.18,58.2,250600,10.5327105588313,10.5830890855903,10.467938167284,10.4715366334811,1392815.64019621,0.0,1.0
2006-12-22,57.88,58.39,57.7,58.38,136800,10.4139611743279,10.5057220623533,10.3815749785543,10.5039228292548,760323.940857309,0.0,1.0
2006-12-26,58.48,58.55,57.75,57.75,137600,10.5219151602401,10.5345097919299,10.390571144047,10.390571144047,764770.27969273,0.0,1.0
2006-12-27,59.23,59.3,58.65,59.0,149700,10.6568576426303,10.6694522743201,10.5525021229152,10.615475281364,832021.154578502,0.0,1.0
2006-12-28,59.23,59.45,58.75,59.24,154600,10.6568576426303,10.6964407707981,10.5704944539006,10.6586568757289,859254.979945467,0.0,1.0
2006-12-29,59.02,59.75,59.01,59.15,209600,10.6190737475611,10.7504177637542,10.6172745144625,10.642463777842,1164940.77488078,0.0,1.0
2007-01-03,59.57,59.89,58.95,59.27,364900,10.7180315679806,10.7756070271337,10.6064791158713,10.6640545750245,2028086.30130724,0.0,1.0
2007-01-04,59.26,60.05,58.71,59.57,246500,10.6622553419259,10.8043947567103,10.5632975215064,10.7180315679806,1370028.15366467,0.0,1.0
2007-01-05,58.6,58.96,58.34,58.38,185100,10.5435059574225,10.6082783489699,10.4967258968606,10.5039228292548,1028771.64804597,0.0,1.0
2007-01-08,58.7,58.77,58.03,58.49,227700,10.5614982884079,10.5740929200977,10.440949670806,10.5237143933386,1265539.19103223,0.0,1.0
2007-01-09,58.87,58.9,58.35,58.77,343800,10.592085251083,10.5974829503786,10.4985251299591,10.5740929200977,1910814.11452297,0.0,1.0
2007-01-10,59.0,59.05,58.1,58.56,211300,10.615475281364,10.6244714468567,10.4535443024957,10.5363090250284,1174389.24490606,0.0,1.0
2007-01-11,65.28,65.28,58.76,59.23,2392000,11.7453936672448,11.7453936672448,10.5722936869991,10.6568576426303,13294553.1179143,0.0,1.0
2007-01-12,64.21,65.775,63.65,64.56,989600,11.5528757257014,11.8344557056223,11.4521186721834,11.6158488841502,5500121.13941806,0.0,1.0
2007-01-16,64.87,65.4,64.01,64.29,587800,11.6716251102048,11.7669844644272,11.5168910637307,11.5672695904897,3266947.45932693,0.0,1.0
2007-01-17,64.94,65.24,64.34,64.55,449100,11.6842197418945,11.7381967348506,11.5762657559824,11.6140496510516,2496063.46373551,0.0,1.0
2007-01-18,64.74,65.35,64.12,64.37,240900,11.6482350799238,11.7579882989345,11.5366826278146,11.581663455278,1338903.78181671,0.0,1.0
2007-01-19,65.42,65.55,64.01,64.15,740700,11.7705829306243,11.7939729609053,11.5168910637307,11.5420803271102,4116753.96924712,0.0,1.0
2007-01-22,66.49,66.74,64.81,65.17,836600,11.9631008721677,12.0080816996311,11.6608297116136,11.7256021031609,4649758.83714343,0.0,1.0
2007-01-23,66.82,67.29,65.79,66.0,735900,12.0224755644194,12.1070395200506,11.8371545552701,11.8749384503394,4090075.93623458,0.0,1.0
2007-01-24,68.76,69.8,68.16,69.44,1016200,12.3715267855354,12.5586470277832,12.2635727996232,12.4938746362359,5647961.90569587,0.0,1.0
2007-01-25,67.87,68.63,67.51,68.35,451300,12.2113950397657,12.3481367552544,12.1466226482184,12.2977582284954,2508290.89553291,0.0,1.0
2007-01-26,67.36,67.51,65.9,66.9,465700,12.1196341517403,12.1466226482184,11.856946119354,12.0368694292077,2588324.99457053,0.0,1.0
2007-01-29,67.9,68.34,67.12,67.47,355100,12.2167927390613,12.2959589953969,12.0764525573755,12.1394257158242,1973618.65057331,0.0,1.0
2007-01-30,67.95,68.32,67.32,68.3,292100,12.2563758672291,12.3231140434009,12.1427405942879,12.3195065744186,1619417.94336365,0.17,1.0
2007-01-31,68.54,68.6,66.9,68.1,348100,12.3627962022058,12.3736186091525,12.0669837456604,12.283431884596,1929884.92326219,0.0,1.0
2007-02-01,69.75,70.12,68.81,68.81,493400,12.5810480756325,12.6477862518043,12.4114970334663,12.4114970334663,2735435.85503466,0.0,1.0
2007-02-02,69.26,69.65,68.68,69.55,369500,12.4926650855671,12.5630107307212,12.3880484850816,12.5449733858099,2048527.66200914,0.0,1.0
2007-02-05,69.74,70.48,69.39,69.95,437000,12.5792443411414,12.712720693485,12.5161136339518,12.6171227654551,2422751.25385113,0.0,1.0
2007-02-06,70.0,70.12,69.66,69.72,564600,12.6261414379108,12.6477862518043,12.5648144652123,12.5756368721591,3130172.4437628,0.0,1.0
2007-02-07,70.01,70.64,69.39,69.91,429300,12.6279451724019,12.7415804453431,12.5161136339518,12.6099078274906,2380062.04411508,0.0,1.0
2007-02-08,74.4,75.98,71.18,71.18,2216600,13.419784614008,13.7047746636066,12.8389821078641,12.8389821078641,12288948.3507698,0.0,1.0
2007-02-09,74.94,75.64,73.9532,74.4,997300,13.517186276529,13.6434476909081,13.3391937569443,13.419784614008,5529084.26880031,0.0,1.0
2007-02-12,74.4,75.08,73.51,74.7,753300,13.419784614008,13.5424385594048,13.2592522442974,13.4738966487419,4176335.28495665,0.0,1.0
2007-02-13,75.13,75.13,74.1,74.46,573200,13.5514572318605,13.5514572318605,13.3656725792741,13.4306070209548,3177851.30139009,0.0,1.0
2007-02-14,75.58,75.65,75.0,75.13,652200,13.6326252839614,13.6452514253993,13.5280086834758,13.5514572318605,3615831.50517552,0.0,1.0
2007-02-15,76.58,76.81,75.32,76.0,536400,13.8129987330744,13.8544846263704,13.585728187192,13.7083821325888,2973830.14317104,0.0,1.0
2007-02-16,76.62,76.8,76.15,76.58,582600,13.8202136710389,13.8526808918792,13.7354381499558,13.8129987330744,3229965.40158734,0.0,1.0
2007-02-20,77.6,77.97,75.72,76.5,666600,13.9969796511696,14.0637178273414,13.6578775668372,13.7985688571453,3695665.87143517,0.0,1.0
2007-02-21,77.66,78.18,77.2,77.56,492900,14.0078020581164,14.1015962516552,13.9248302715244,13.9897647132051,2732663.82842843,0.0,1.0
2007-02-22,77.16,77.8,76.51,77.8,494000,13.9176153335599,14.0330543409922,13.8003725916365,14.0330543409922,2738762.28696215,0.0,1.0
2007-02-23,78.08,78.2,76.77,77.24,856400,14.0835589067439,14.1052037206374,13.8472696884058,13.9320452094889,4747927.17116271,0.0,1.0
2007-02-26,76.93,78.62,76.61,78.3,621400,13.8761294402639,14.1809605692649,13.8184099365478,14.1232410655487,3445074.66623134,0.0,1.0
2007-02-27,73.88,76.59,72.95,75.8,865100,13.3259904204692,13.8148024675655,13.1582431127941,13.6723074427662,4796160.43411126,0.0,1.0
2007-02-28,73.64,74.25,73.25,73.72,511200,13.2827007926821,13.392728596641,13.212355147528,13.2971306686112,2834120.0022167,0.0,1.0
2007-03-01,73.78,74.43,72.66,73.64,371400,13.3079530755579,13.4251958174814,13.1059348125514,13.2827007926821,2059061.36311284,0.0,1.0
2007-03-02,72.97,73.74,72.84,73.68,450100,13.1618505817764,13.3007381375934,13.1384020333917,13.2899157306466,2495378.35093454,0.0,1.0
2007-03-05,72.76,73.54,72.25,72.305,643300,13.1239721574627,13.2646634477708,13.031981698415,13.0419022381162,3566489.4315845,0.0,1.0
2007-03-06,73.86,74.35,72.8,74.35,306900,13.322382951487,13.4107659415523,13.1311870954272,13.4107659415523,1701469.93090826,0.0,1.0
2007-03-07,74.15,75.0,73.76,74.04,258200,13.3746912517297,13.5280086834758,13.3043456065757,13.3548501723273,1431474.53946079,0.0,1.0
2007-03-08,75.02,75.56,74.51,74.55,474800,13.5316161524581,13.6290178149791,13.4396256934104,13.4468406313749,2632316.46528264,0.0,1.0
2007-03-09,74.66,76.1,74.55,75.71,290300,13.4666817107774,13.7264194775001,13.4468406313749,13.656073832346,1609438.6475812,0.0,1.0
2007-03-12,75.0,75.02,74.21,74.75,382700,13.5280086834758,13.5316161524581,13.3855136586765,13.4829153211976,2121709.16441379,0.0,1.0
2007-03-13,73.01,74.7,72.89,74.7,233400,13.1690655197409,13.4738966487419,13.1474207058474,13.4738966487419,1293982.01979143,0.0,1.0
2007-03-14,72.87,73.3,71.92,72.09,277100,13.1438132368651,13.2213738199837,12.9724584602077,13.0031219465569,1536257.14517654,0.0,1.0
2007-03-15,73.31,73.68,72.73,72.9,215300,13.2231775544748,13.2899157306466,13.1185609539893,13.1492244403385,1193634.65664565,0.0,1.0
2007-03-16,73.13,73.61,72.77,73.31,200800,13.1907103336345,13.2772895892087,13.1257758919538,13.2231775544748,1113245.88506477,0.0,1.0
2007-03-19,74.5,74.6099,73.52,73.6,172300,13.4378219589193,13.4576450009768,13.2610559787885,13.2754858547176,955240.368509267,0.0,1.0
2007-03-20,75.8,75.87,74.55,74.55,338000,13.6723074427662,13.6849335842041,13.4468406313749,13.4468406313749,1873889.98581621,0.0,1.0
2007-03-21,76.63,76.86,75.48,75.85,213700,13.82201740553,13.863503298826,13.6145879390501,13.6813261152219,1184764.17150569,0.0,1.0
2007-03-22,76.57,76.95,75.76,76.75,463000,13.8111949985832,13.8797369092462,13.6650925048017,13.8436622194236,2566896.63737546,0.0,1.0
2007-03-23,76.52,77.0,76.45,76.57,191300,13.8021763261276,13.8887555817018,13.7895501846897,13.8111949985832,1060577.37954627,0.0,1.0
2007-03-26,76.94,77.14,76.27,76.76,367400,13.877933174755,13.9140078645776,13.7570829638493,13.8454659539147,2036885.15026295,0.0,1.0
2007-03-27,76.45,76.81,76.0,76.59,364000,13.7895501846897,13.8544846263704,13.7083821325888,13.8148024675655,2018035.36934053,0.0,1.0
2007-03-28,75.76,76.46,75.51,76.46,294100,13.6650925048017,13.7913539191808,13.6199991425234,13.7913539191808,1630506.0497886,0.0,1.0
2007-03-29,75.41,76.2,75.03,75.03,374800,13.6019617976121,13.7444568224114,13.5334198869492,13.5334198869492,2077911.14403526,0.0,1.0
2007-03-30,75.42,75.92,74.72,75.38,201000,13.6037655321033,13.6939522566598,13.4775041177242,13.5965505941387,1114354.69570727,0.0,1.0
2007-04-02,75.64,76.0,75.21,75.68,243600,13.6434476909081,13.7083821325888,13.5658871077895,13.6506626288727,1350531.36255867,0.0,1.0
2007-04-03,76.08,76.36,75.8,75.98,313700,13.7228120085179,13.7733165742695,13.6723074427662,13.7047746636066,1739169.49275308,0.0,1.0
2007-04-04,75.35,76.19,75.25,75.92,281900,13.5911393906654,13.7426530879203,13.5731020457541,13.6939522566598,1562868.60059641,0.0,1.0
2007-04-05,75.65,75.91,75.0,75.23,231900,13.6452514253993,13.6921485221686,13.5280086834758,13.5694945767718,1285665.93997271,0.0,1.0
2007-04-09,76.24,76.32,75.17,75.54,172700,13.7516717603759,13.766101636305,13.558672169825,13.6254103459968,957457.98979426,0.0,1.0
2007-04-10,76.89,77.14,76.01,76.04,266800,13.8689145022994,13.9140078645776,13.7101858670799,13.7155970705533,1479153.39708806,0.0,1.0
2007-04-11,74.22,75.16,73.45,74.8,761100,13.3873173931677,13.5568684353339,13.2484298373506,13.4919339936532,4219578.90001394,0.0,1.0
2007-04-12,74.25,74.43,73.26,74.08,249900,13.392728596641,13.4251958174814,13.2141588820192,13.3620651102918,1385458.89779725,0.0,1.0
2007-04-13,74.07,74.35,73.82,74.34,271700,13.3602613758007,13.4107659415523,13.3151680135225,13.4089622070612,1506319.25782918,0.0,1.0
2007-04-16,75.42,76.28,74.7,74.7,454700,13.6037655321033,13.7588866983405,13.4738966487419,13.4738966487419,2520880.99571192,0.0,1.0
2007-04-17,75.38,75.9,75.13,75.35,400400,13.5965505941387,13.6903447876775,13.5514572318605,13.5911393906654,2219838.90627459,0.0,1.0
2007-04-18,74.88,76.35,74.56,76.0,786600,13.5063638695822,13.7715128397784,13.4486443658661,13.7083821325888,4360952.25693205,0.0,1.0
2007-04-19,74.87,75.48,73.98,74.89,389200,13.5045601350911,13.6145879390501,13.3440277653805,13.5081676040734,2157745.51029488,0.0,1.0
2007-04-20,75.06,75.55,74.78,75.22,355100,13.5388310904226,13.627214080488,13.4883265246709,13.5676908422807,1968693.29574951,0.0,1.0
2007-04-23,75.64,76.21,74.78,75.0,405500,13.6434476909081,13.7462605569025,13.4883265246709,13.5280086834758,2248113.57765821,0.0,1.0
2007-04-24,75.7,76.06,74.98,75.48,269100,13.6542700978549,13.7192045395356,13.5244012144935,13.6145879390501,1491904.71947675,0.0,1.0
2007-04-25,77.04,77.5,75.46,76.05,1232200,13.8959705196663,13.9789423062583,13.6109804700678,13.7174008050445,6831382.36841047,0.0,1.0
2007-04-26,80.15,80.36,76.85,77.05,1367600,14.4569319464078,14.4948103707215,13.8616995643349,13.8977742541575,7582047.17337943,0.0,1.0
2007-04-27,79.15,80.07,78.99,79.65,852600,14.307221983644,14.4735219738519,14.2783002462166,14.3976024131048,4716729.08109952,0.17,1.0
2007-04-30,77.91,79.57,77.81,79.34,312100,14.0830785185812,14.3831415443911,14.0650024326891,14.3415665468391,1726590.60076374,0.0,1.0
2007-05-01,77.63,78.02,76.74,77.69,347800,14.0324654780832,14.1029622130626,13.871588313643,14.0433111296185,1924089.10908563,0.0,1.0
2007-05-02,79.67,79.69,77.79,77.79,322000,14.4012176302832,14.4048328474617,14.0613872155106,14.0613872155106,1781359.09466813,0.0,1.0
2007-05-03,79.57,80.46,79.5,79.67,436400,14.3831415443911,14.5440187088313,14.3704882842666,14.4012176302832,2414239.46867444,0.0,1.0
2007-05-04,80.06,80.24,79.15,79.85,224200,14.4717143652627,14.5042513198685,14.307221983644,14.4337545848891,1240312.76094594,0.0,1.0
2007-05-07,79.33,80.1,79.22,80.05,200800,14.3397589382499,14.4789447996195,14.3198752437685,14.4699067566734,1110859.95717192,0.0,1.0
2007-05-08,79.79,79.79,78.42,79.13,219000,14.4229089333538,14.4229089333538,14.1752665566313,14.3036067664656,1211545.47121839,0.0,1.0
2007-05-09,80.26,80.39,79.29,79.5,208700,14.507866537047,14.5313654487068,14.332528503893,14.3704882842666,1154564.10887341,0.0,1.0
2007-05-10,79.19,80.12,79.03,79.9,184300,14.3144524180009,14.482560016798,14.2855306805734,14.4427926278352,1019579.13399793,0.0,1.0
2007-05-11,79.96,80.09,79.27,79.27,195800,14.4536382793705,14.4771371910303,14.3289132867146,14.3289132867146,1083199.10166466,0.0,1.0
2007-05-14,80.71,81.9,80.08,80.28,460800,14.5892089235617,14.8043143456784,14.4753295824411,14.5114817542254,2549224.44354991,0.0,1.0
2007-05-15,81.33,81.84,79.63,80.65,393400,14.7012806560931,14.7934686941431,14.3939871959264,14.5783632720264,2176356.11131192,0.0,1.0
2007-05-16,82.07,82.34,81.41,81.5,284400,14.8350436916951,14.8838491236039,14.7157415248068,14.7320100021098,1573349.46125346,0.0,1.0
2007-05-17,83.26,83.98,81.7,81.9,387300,15.0501491138118,15.1802969322353,14.7681621738941,14.8043143456784,2142609.86759305,0.0,1.0
2007-05-18,82.77,83.4,82.16,83.3,359700,14.9615762929402,15.0754556340608,14.851312168998,15.0573795481686,1989921.94519293,0.0,1.0
2007-05-21,83.64,84.82,82.74,82.77,423600,15.118838240202,15.3321360537294,14.9561534671725,14.9615762929402,2343427.67857583,0.0,1.0
2007-05-22,82.95,83.84,81.69,83.63,303200,14.9941132475461,15.1549904119863,14.7663545653049,15.1170306316127,1677354.27796079,0.0,1.0
2007-05-23,82.86,83.87,82.42,82.95,652500,14.9778447702431,15.1604132377539,14.8983099923176,14.9941132475461,3609741.64369861,0.0,1.0
2007-05-24,82.3,83.5,81.88,82.99,315800,14.876618689247,15.0935317199529,14.8006991285,15.0013436819029,1747059.63383912,0.0,1.0
2007-05-25,82.27,83.0,81.57,82.76,228200,14.8711958634794,15.0031512904921,14.7446632622343,14.959768684351,1262441.44535176,0.0,1.0
2007-05-29,81.85,82.91,81.57,81.69,225000,14.7952763027323,14.9868828131892,14.7446632622343,14.7663545653049,1244738.49782711,0.0,1.0
2007-05-30,82.46,82.68,81.51,81.6,992100,14.9055404266745,14.9453078156372,14.733817610699,14.7500860880019,5488466.94975231,0.0,1.0
2007-05-31,84.16,84.16,82.46,83.2,390500,15.2128338868412,15.2128338868412,14.9055404266745,15.0393034622765,2160312.81511771,0.0,1.0
2007-06-01,83.65,84.99,83.42,84.35,298000,15.1206458487912,15.3628653997461,15.0790708512392,15.2471784500363,1648586.98823323,0.0,1.0
2007-06-04,83.98,84.33,83.14,83.57,236400,15.1802969322353,15.2435632328579,15.0284578107412,15.1061849800774,1307805.24838368,0.0,1.0
2007-06-05,84.01,84.26,83.4,83.53,268900,15.1857197580029,15.2309099727333,15.0754556340608,15.0989545457206,1487600.80918093,0.0,1.0
2007-06-06,83.03,84.3,82.9,83.615,386500,15.0085741162598,15.2381404070902,14.9850752046,15.1143192187289,2138184.13071189,0.0,1.0
2007-06-07,82.0,83.43,81.91,82.91,285100,14.8223904315705,15.0808784598284,14.8061219542676,14.9868828131892,1577221.98102449,0.0,1.0
2007-06-08,82.68,82.68,81.61,81.76,193500,14.9453078156372,14.9453078156372,14.7518936965911,14.7790078254294,1070475.10813131,0.0,1.0
2007-06-11,82.48,82.93,82.17,82.63,219700,14.9091556438529,14.9904980303676,14.8531197775872,14.9362697726912,1215417.9909894,0.0,1.0
2007-06-12,82.01,82.95,81.69,81.94,216800,14.8241980401598,14.9941132475461,14.7663545653049,14.8115447800353,1199374.69479518,0.0,1.0
2007-06-13,83.63,83.81,82.05,82.46,307300,15.1170306316127,15.1495675862186,14.8314284745166,14.9055404266745,1700036.17947676,0.0,1.0
2007-06-14,83.35,84.64,82.96,83.66,186500,15.0664175911147,15.2995990991236,14.9959208561353,15.1224534573804,1031749.91042113,0.0,1.0
2007-06-15,83.37,84.78,83.31,83.83,220800,15.0700328082931,15.3249056193726,15.0591871567578,15.1531828033971,1221503.379201,0.0,1.0
2007-06-18,84.17,84.24,83.47,83.71,262500,15.2146414954304,15.2272947555549,15.0881088941853,15.1314915003265,1452194.91413162,0.0,1.0
2007-06-19,84.74,85.21,83.51,83.51,250100,15.3176751850157,15.4026327887089,15.0953393285422,15.0953393285422,1383595.9924736,0.0,1.0
2007-06-20,83.7,85.33,83.54,84.81,410700,15.1296838917373,15.4243240917795,15.1007621543098,15.3303284451402,2272062.67136707,0.0,1.0
2007-06-21,85.05,85.08,82.93,83.7,439500,15.3737110512814,15.3791338770491,14.9904980303676,15.1296838917373,2431389.19908895,0.0,1.0
2007-06-22,84.75,85.87,84.18,85.05,669400,15.3194827936049,15.5219349555971,15.2164491040196,15.3737110512814,3703235.33531318,0.0,1.0
2007-06-25,83.39,85.54,83.09,84.76,286300,15.0736480254716,15.462283872153,15.0194197677951,15.3212904021941,1583860.58634622,0.0,1.0
2007-06-26,82.91,84.04,82.77,83.7,347500,14.9868828131892,15.1911425837706,14.9615762929402,15.1296838917373,1922429.4577552,0.0,1.0
2007-06-27,83.35,83.47,82.13,82.66,282100,15.0664175911147,15.0881088941853,14.8458893432304,14.9416925984588,1560625.46772012,0.0,1.0
2007-06-28,85.16,85.6,83.36,83.36,363700,15.3935947457628,15.4731295236883,15.0682251997039,15.0682251997039,2012050.62959875,0.0,1.0
2007-06-29,86.04,86.86,85.01,85.01,364900,15.5526643016138,15.7008882059295,15.3664806169245,15.3664806169245,2018689.23492049,0.0,1.0
2007-07-02,87.86,88.87,86.65,86.65,425100,15.8816490648511,16.0642175323619,15.662928425556,15.662928425556,2351725.93522801,0.0,1.0
2007-07-03,88.07,88.78,87.78,88.1,160100,15.9196088452246,16.0479490550589,15.8671881961374,15.9250316709923,885700.593342755,0.0,1.0
2007-07-05,88.01,88.18,87.36,87.85,282400,15.9087631936893,15.939492539706,15.7912686353903,15.8798414562619,1562285.11905056,0.0,1.0
2007-07-06,88.66,88.75,87.52,87.88,152800,16.0262577519884,16.0425262292913,15.8201903728177,15.8852642820295,845315.744302139,0.0,1.0
2007-07-09,90.33,90.43,88.77,88.98,320400,16.3281283863874,16.3462044722796,16.0461414464697,16.0841012268433,1772507.6209058,0.0,1.0
2007-07-10,90.0,90.42,89.49,90.06,378900,16.2684773029433,16.3443968636904,16.1762892648933,16.2793229544786,2096139.63034085,0.0,1.0
2007-07-11,90.46,90.55,89.42,89.53,278900,16.3516272980472,16.3678957753502,16.1636360047688,16.1835196992501,1542922.52019547,0.0,1.0
2007-07-12,92.35,92.45,89.55,91.0,291300,16.693265321409,16.7113414073012,16.1871349164286,16.4492381618649,1611521.4418535,0.0,1.0
2007-07-13,92.46,92.86,91.5,91.79,229700,16.7131490158904,16.785453359459,16.5396185913257,16.5920392404129,1270739.70200394,0.0,1.0
2007-07-16,94.25,96.16,91.99,92.02,467900,17.03671095336,17.3819641939003,16.6281914121973,16.6336142379649,2588502.85837024,0.0,1.0
2007-07-17,93.02,94.86,92.97,94.25,324300,16.8143750968865,17.1469750773022,16.8053370539404,17.03671095336,1794083.08820147,0.0,1.0
2007-07-18,92.94,93.82,91.95,92.59,206500,16.7999142281728,16.9589837840238,16.6209609778404,16.7366479275502,1142393.33245021,0.0,1.0
2007-07-19,92.5,93.74,91.78,93.09,356800,16.7203794502473,16.94452291531,16.5902316318237,16.827028357011,1973878.64899871,0.0,1.0
2007-07-20,91.19,92.38,90.17,92.25,349500,16.48358272506,16.6986881471767,16.29920664896,16.6751892355169,1933493.7999581,0.0,1.0
2007-07-23,90.79,91.74,90.58,91.4,298000,16.4112783814913,16.5830011974669,16.3733186011178,16.5215425054335,1648586.98823324,0.0,1.0
2007-07-24,89.59,90.34,88.07,89.88,447200,16.1943653507854,16.3299359949766,15.9196088452246,16.2467859998727,2473986.91657015,0.0,1.0
2007-07-25,88.78,90.89,88.12,89.97,515700,16.0479490550589,16.4293544673835,15.9286468881707,16.2630544771756,2852940.63701974,0.0,1.0
2007-07-26,86.2,89.24,84.43,88.0,920000,15.5815860390412,16.1310990501629,15.26163931875,15.9069555851001,5089597.41333751,0.0,1.0
2007-07-27,84.7,86.4299,82.06,86.2,1179800,15.3104447506588,15.6231429605073,14.8332360831058,15.5815860390412,6526855.46549522,0.0,1.0
2007-07-30,86.72,87.25,83.65,84.9,520600,15.7063110316971,15.8023020931224,15.1502873362715,15.376681349067,2874413.47041259,0.17,1.0
2007-07-31,86.45,88.99,86.38,87.21,420400,15.6574099249333,16.1174425589337,15.6447318602168,15.7950574847129,2321174.45824328,0.0,1.0
2007-08-01,87.63,88.11,85.78,86.3,464600,15.8711258730122,15.9580611739257,15.536062734075,15.6302426433979,2565218.01450958,0.0,1.0
2007-08-02,88.51,88.82,87.06,88.25,415000,16.0305072580202,16.0866529731935,15.7678902031775,15.9834173033588,2291359.18213835,0.0,1.0
2007-08-03,87.74,89.0,87.36,88.0,516600,15.8910485461382,16.119253711036,15.8222247662484,15.9381385007997,2852328.08070523,0.0,1.0
2007-08-06,87.61,88.98,86.18,88.36,508200,15.8675035688075,16.1156314068313,15.6085088181695,16.0033399764848,2805948.76231977,0.0,1.0
2007-08-07,90.3,91.08,87.3,87.39,673800,16.3547034843433,16.4959733483277,15.8113578536342,15.8276582225555,3720283.89620438,0.0,1.0
2007-08-08,92.79,94.73,89.9,90.46,587800,16.8056803578318,17.1570438656904,16.2822574002488,16.3836819179811,3245448.0174962,0.0,1.0
2007-08-09,93.42,94.5,90.5,90.51,774300,16.9197829402807,17.115387367336,16.3909265263906,16.3927376784929,4275179.31260175,0.0,1.0
2007-08-10,90.74,93.19,89.24,91.81,746000,16.4343941768473,16.8781264419264,16.1627213614928,16.6281874518002,4118925.18042218,0.0,1.0
2007-08-13,89.4,92.3,88.43,91.74,382800,16.1916997951306,16.716933904816,16.0160180412013,16.6155093870837,2113571.79499411,0.0,1.0
2007-08-14,85.71,89.29,85.65,88.9,343100,15.5233846693584,16.1717771220046,15.5125177567442,16.1011421900124,1894374.30214859,0.0,1.0
2007-08-15,82.68,86.59,82.57,85.21,478200,14.9746055823422,15.6827660543664,14.9546829092162,15.4328270642402,2640308.3395146,0.0,1.0
2007-08-16,77.29,82.67,75.45,82.59,1104700,13.9983945991683,14.9727944302399,13.6651426123334,14.958305213421,6099432.50242945,0.0,1.0
2007-08-17,77.5,80.44,76.68,78.35,847300,14.0364287933179,14.5689075114128,13.8879143209241,14.1903767220188,4678237.67476101,0.0,1.0
2007-08-20,82.57,82.58,78.15,78.85,1198200,14.9546829092162,14.9564940613186,14.1541536799715,14.280934327137,6615678.48683897,0.0,1.0
2007-08-21,81.93,82.76,81.16,82.4,384600,14.838769174665,14.9890947991611,14.699310462783,14.9238933234761,2123510.22036242,0.0,1.0
2007-08-22,84.2,84.49,82.04,82.39,371600,15.2499007019015,15.3024241128701,14.858691847791,14.9220821713737,2051732.70381352,0.0,1.0
2007-08-23,82.41,84.92,82.19,84.5,634800,14.9257044755784,15.3803036532717,14.8858591293264,15.3042352649724,3504951.34655765,0.0,1.0
2007-08-24,82.84,83.18,81.74,82.45,258700,15.0035840159801,15.0651631874604,14.8043572847201,14.9329490839879,1428372.57932334,0.0,1.0
2007-08-27,82.18,83.5,82.15,82.8,236800,14.8840479772241,15.1231200547361,14.878614520917,14.9963394075706,1307455.07067556,0.0,1.0
2007-08-28,80.56,81.88,80.23,81.7,545700,14.5906413366412,14.8297134141532,14.5308733172632,14.7971126763106,3012999.29082624,0.0,1.0
2007-08-29,83.62,83.62,80.06,80.89,366800,15.1448538799644,15.1448538799644,14.500083731523,14.6504093560192,2025230.23616469,0.0,1.0
2007-08-30,83.2,84.49,81.83,83.51,238300,15.0687854916651,15.3024241128701,14.8206576536413,15.1249312068384,1315737.09181583,0.0,1.0
2007-08-31,84.5,84.7,83.55,84.25,320400,15.3042352649724,15.3404583070197,15.1321758152479,15.2589564624133,1769039.71555934,0.0,1.0
2007-09-04,84.35,84.9,83.72,84.08,330400,15.277067983437,15.376681349067,15.1629654009881,15.2281668766731,1824253.18982773,0.0,1.0
2007-09-05,84.4,84.5,83.07,83.62,328200,15.2861237439488,15.3042352649724,15.0452405143344,15.1448538799644,1812106.22548868,0.0,1.0
2007-09-06,82.69,84.47,82.32,84.35,352800,14.9764167344446,15.2988018086653,14.9094041066571,15.277067983437,1947931.37218893,0.0,1.0
2007-09-07,82.33,83.59,81.24,82.11,406800,14.9112152587595,15.1394204236573,14.7137996796019,14.8713699125075,2246084.13323826,0.0,1.0
2007-09-10,82.36,83.78,80.6,82.98,487400,14.9166487150666,15.1738323136022,14.5978859450506,15.0289401454131,2691104.73584152,0.0,1.0
2007-09-11,83.34,83.42,82.1,82.55,294900,15.0941416210982,15.1086308379171,14.8695587604052,14.9510606050115,1628245.35617494,0.0,1.0
2007-09-12,83.2,84.03,82.87,83.27,264400,15.0687854916651,15.2191111161613,15.0090174722871,15.0814635563817,1459844.25965634,0.0,1.0
2007-09-13,84.22,85.75,82.42,83.89,438000,15.2535230061062,15.5306292777679,14.9275156276808,15.1937549867282,2418350.17295566,0.0,1.0
2007-09-14,84.85,85.06,83.4,83.6,237200,15.3676255885551,15.4056597827048,15.1050085337124,15.1412315757597,1309663.60964631,0.0,1.0
2007-09-17,84.5,85.34,84.18,84.46,241100,15.3042352649724,15.456372041571,15.2462783976968,15.296990656563,1331196.86461098,0.0,1.0
2007-09-18,86.41,86.42,84.42,84.91,375900,15.6501653165239,15.6519764686262,15.2897460481535,15.3784925011693,2075474.49774892,0.0,1.0
2007-09-19,87.46,89.0,86.5,86.7,326700,15.840336287272,16.119253711036,15.6664656854451,15.7026887274924,1803824.20434843,0.0,1.0
2007-09-20,85.4,87.55,84.85,87.02,445700,15.4672389541851,15.8566366561933,15.3676255885551,15.760645594768,2460864.54814232,0.0,1.0
2007-09-21,85.56,86.34,85.41,86.34,472200,15.496217387823,15.6374872518073,15.4690501062875,15.6374872518073,2607180.25495355,0.0,1.0
2007-09-24,86.01,87.39,85.0,86.2,564500,15.5777192324293,15.8276582225555,15.3947928700906,15.6121311223742,3116800.62245084,0.0,1.0
2007-09-25,86.18,87.02,85.09,85.96,309700,15.6085088181695,15.760645594768,15.4110932390119,15.5686634719175,1709961.29809216,0.0,1.0
2007-09-26,90.21,90.66,87.0,87.1,385500,16.338403115422,16.4199049600284,15.7570232905633,15.775134811587,2128479.43304659,0.0,1.0
2007-09-27,91.92,91.96,90.46,90.71,348500,16.6481101249262,16.6553547333357,16.3836819179811,16.4289607205402,1924189.57825353,0.0,1.0
2007-09-28,91.53,92.37,90.64,91.82,223500,16.577475192934,16.7296119695326,16.4162826558237,16.6299986039026,1234021.1498986,0.0,1.0
2007-10-01,95.02,95.91,92.96,92.97,373900,17.2095672766589,17.3707598137693,16.836469943572,16.8382810956744,2064431.80289525,0.0,1.0
2007-10-02,96.11,96.47,95.18,95.74,459400,17.4069828558166,17.4721843315016,17.2385457102967,17.3399702280291,2536507.00789001,0.0,1.0
2007-10-03,95.21,97.23,94.77,96.09,462100,17.2439791666038,17.6098318912813,17.1642884740998,17.4033605516118,2551414.64594248,0.0,1.0
2007-10-04,94.65,96.22,94.0,95.64,316800,17.1425546488715,17.4269055289426,17.0248297622178,17.3218587070055,1749162.86482271,0.0,1.0
2007-10-05,96.84,96.99,95.01,95.39,236400,17.5391969592891,17.5663642408246,17.2077561245566,17.2765799044464,1305246.53170483,0.0,1.0
2007-10-08,96.84,97.03,95.86,96.28,190300,17.5391969592891,17.573608849234,17.3617040532575,17.4377724415567,1050712.41532753,0.0,1.0
2007-10-09,98.0,98.31,96.95,97.14,463200,17.7492906031633,17.8054363183365,17.5591196324151,17.59353152236,2557488.128112,0.0,1.0
2007-10-10,97.56,98.02,95.61,97.76,475100,17.6695999106593,17.752912907368,17.3164252506984,17.7058229527065,2623192.16249139,0.0,1.0
2007-10-11,96.23,98.2,95.5,97.72,460800,17.4287166810449,17.7855136452105,17.2965025775724,17.6985783442971,2544236.89428759,0.0,1.0
2007-10-12,94.22,94.88,92.39,94.05,480200,17.0646751084698,17.1842111472258,16.7332342737373,17.0338855227297,2651351.03436828,0.0,1.0
2007-10-15,93.98,94.17,92.76,93.5,289200,17.0212074580131,17.055619347958,16.8002469015247,16.9342721570997,1596773.67584195,0.0,1.0
2007-10-16,93.66,94.08,92.21,94.04,287800,16.9632505907375,17.0393189790367,16.7006335358947,17.0320743706273,1589043.78944437,0.0,1.0
2007-10-17,94.42,94.88,92.63,94.38,306900,17.1008981505171,17.1842111472258,16.776701924194,17.0936535421076,1694501.52529701,0.0,1.0
2007-10-18,95.25,95.27,93.09,94.25,353900,17.2512237750133,17.254846079218,16.8600149209027,17.0701085647769,1954004.85435846,0.0,1.0
2007-10-19,94.74,96.12,94.06,95.41,698300,17.1588550177927,17.4087940079189,17.035696674832,17.2802022086511,3855556.90816195,0.0,1.0
2007-10-22,93.64,94.55,92.43,93.59,424200,16.9596282865327,17.1244431278478,16.7404788821467,16.9505725260209,2342155.57846527,0.0,1.0
2007-10-23,95.67,95.67,94.28,94.39,257900,17.3272921633126,17.3272921633126,17.075542021084,17.09546469421,1423955.50138187,0.0,1.0
2007-10-24,95.49,96.61,94.0,95.0,528400,17.29469142547,17.4975404609347,17.0248297622178,17.2059449724542,2917479.98034193,0.0,1.0
2007-10-25,94.65,97.77,93.9,96.93,492000,17.1425546488715,17.7076341048089,17.0067182411942,17.5554973282104,2716502.93400497,0.0,1.0
2007-10-26,97.96,99.0,95.5,98.69,694900,17.7420459947538,17.9304058133996,17.2965025775724,17.8742600982264,3836784.32691069,0.0,1.0
2007-10-29,102.92,104.37,98.27,98.56,711800,18.6403774375262,18.9029944923689,17.7981917099271,17.8507151208956,3930095.09842427,0.0,1.0
2007-10-30,101.83,103.75,100.99,102.43,333900,18.4737514441087,18.8220731839957,18.3213606829082,18.5826019878234,1840505.27597864,0.17,1.0
2007-10-31,105.71,106.0,101.11,102.48,813900,19.1776516267969,19.2302627229257,18.3431307916511,18.5916728664663,4486334.96292008,0.0,1.0
2007-11-01,104.71,105.71,103.09,104.3,621300,18.9962340539391,19.1776516267969,18.7023375859095,18.9218528490675,3424695.80103483,0.0,1.0
2007-11-02,103.67,105.52,102.13,104.96,497200,18.807559778167,19.143182287954,18.5281767159661,19.0415884471536,2740638.58405684,0.0,1.0
2007-11-05,103.5,104.3,95.51,95.51,356300,18.7767187907812,18.9218528490675,17.3271923836475,17.3271923836475,1963977.3280359,0.0,1.0
2007-11-06,103.8,104.96,101.65,103.42,836000,18.8311440626386,19.0415884471536,18.4410962809943,18.7622053849526,4608153.37142298,0.0,1.0
2007-11-07,100.81,103.0,100.57,102.0,456700,18.2887055197938,18.6860100043523,18.2451653023079,18.5045924314945,2517396.70422115,0.0,1.0
2007-11-08,101.56,102.25,98.39,101.28,366500,18.4247686994371,18.549946824709,17.8496749934779,18.3739717790369,2020201.20888341,0.0,1.0
2007-11-09,98.32,101.08,97.87,100.2,387300,17.8369757633779,18.3376882644654,17.7553378555919,18.1780408003505,2134853.82865087,0.0,1.0
2007-11-12,99.13,100.71,98.44,98.44,479300,17.9839239973927,18.270563762508,17.8587458721208,17.8587458721208,2641971.18531464,0.0,1.0
2007-11-13,100.0,100.78,98.51,99.61,424500,18.141757285779,18.283262992608,17.8714451022209,18.0710044323644,2339905.62938882,0.0,1.0
2007-11-14,99.55,100.97,98.88,100.33,654800,18.060119377993,18.317732331451,17.9385696041782,18.201625084822,3609352.6646026,0.0,1.0
2007-11-15,99.98,103.5,99.66,100.99,740200,18.1381289343218,18.7767187907812,18.0800753110073,18.3213606829082,4080089.86307094,0.0,1.0
2007-11-16,99.15,100.51,97.14,100.51,679700,17.9875523488498,18.2342802479364,17.6229030274057,18.2342802479364,3746605.0796127,0.0,1.0
2007-11-19,95.18,98.63,94.83,98.63,564600,17.2673245846044,17.8932152109638,17.2038284341042,17.8932152109638,3112157.16926486,0.0,1.0
2007-11-20,96.11,97.65,94.85,96.22,654700,17.4360429273622,17.7154259895632,17.2074567855613,17.4559988603765,3608801.45008448,0.0,1.0
2007-11-21,94.22,95.85,94.22,95.145,490200,17.0931637146609,17.3888743584191,17.0931637146609,17.2609749695544,2702053.56778894,0.0,1.0
2007-11-23,94.49,95.97,93.74,94.99,230400,17.1421464593325,17.4106444671621,17.0060832796892,17.2328552457614,1269998.24973189,0.0,1.0
2007-11-26,93.43,96.27,93.26,94.26,554300,16.9498438321033,17.4650697390194,16.9190028447175,17.1004204175752,3055382.07389924,0.0,1.0
2007-11-27,95.34,95.61,91.88,92.84,841000,17.2963513962617,17.3453341409333,16.6686465941737,16.8428074641172,4635714.09732862,0.0,1.0
2007-11-28,98.91,99.13,95.34,96.26,363900,17.944012131364,17.9839239973927,17.2963513962617,17.4632555632908,2005869.63141247,0.0,1.0
2007-11-29,97.67,98.91,96.8788,98.64,261100,17.7190543410203,17.944012131364,17.5755167573752,17.8950293866924,1439221.10679252,0.0,1.0
2007-11-30,96.61,99.79,96.49,98.8,471500,17.5267517137911,18.1036595954788,17.5049816050481,17.9240561983496,2598976.45290184,0.0,1.0
2007-12-03,97.15,98.19,95.83,96.75,608500,17.6247172031343,17.8133914789064,17.385246006962,17.5521501739911,3354140.34271637,0.0,1.0
2007-12-04,96.15,97.71,94.09,95.46,586200,17.4432996302765,17.7263110439346,17.0695794301894,17.3181215050046,3231219.50517722,0.0,1.0
2007-12-05,97.59,98.58,95.97,97.56,774000,17.7045409351917,17.8841443323209,17.4106444671621,17.699098408006,4266400.37019306,0.0,1.0
2007-12-06,100.0,100.14,97.26,97.26,791100,18.141757285779,18.167155745979,17.6446731361486,17.6446731361486,4360658.05279034,0.0,1.0
2007-12-07,99.0,100.3,98.8,100.3,398300,17.9603397129212,18.1961825576363,17.9240561983496,18.1961825576363,2195487.42564327,0.0,1.0
2007-12-10,101.1,101.17,99.53,99.76,636300,18.3413166159225,18.3540158460226,18.0564910265358,18.0982170682931,3507377.97875174,0.0,1.0
2007-12-11,97.34,102.5275,97.27,101.72,464300,17.6591865419772,18.600290201177,17.6464873118772,18.4537955110944,2559289.00759773,0.0,1.0
2007-12-12,97.44,101.1,97.22,99.64,432900,17.677328299263,18.3413166159225,17.6374164332343,18.0764469595502,2386207.64891031,0.0,1.0
2007-12-13,96.73,97.68,96.11,97.19,339900,17.548521822534,17.7208685167489,17.4360429273622,17.6319739060486,1873578.1470654,0.0,1.0
2007-12-14,97.2,98.99,96.33,96.73,750200,17.6337880817771,17.9585255371926,17.4759547933909,17.548521822534,4135211.31488223,0.0,1.0
2007-12-17,97.02,97.31,95.91,97.0,625300,17.6011329186627,17.6537440147915,17.3997594127906,17.5975045672056,3446744.38175934,0.0,1.0
2007-12-18,47.93,49.015,47.4,48.87,488400,17.3906885341477,17.7843646672491,17.1983859069185,17.7317535711204,1346065.85323145,0.0,2.0
2007-12-19,47.52,48.57,47.43,47.73,716500,17.2419261244043,17.6229030274057,17.2092709612899,17.3181215050046,1974726.0111391,0.0,1.0
2007-12-20,47.94,48.37,47.25,47.97,880900,17.3943168856049,17.5503359982626,17.1439606350611,17.4052019399763,2427824.34502782,0.0,1.0
2007-12-21,49.77,49.77,47.63,48.24,1184700,18.0583052022644,18.0583052022644,17.281837990433,17.5031674293195,3265119.19804116,0.0,1.0
2007-12-24,50.86,51.0,48.1,48.1,318200,18.4537955110944,18.5045924314945,17.4523705089194,17.4523705089194,876982.29831746,0.0,1.0
2007-12-26,50.28,51.15,49.99,50.82,631400,18.2433511265793,18.5590177033519,18.1381289343218,18.4392821052657,1740184.23368211,0.0,1.0
2007-12-27,48.99,50.23,48.56,48.97,553300,17.7752937886062,18.2252093692935,17.6192746759485,17.7680370856919,1524934.96435906,0.0,1.0
2007-12-28,49.27,50.24,49.22,49.92,295700,17.8768876294066,18.2288377207507,17.8587458721208,18.1127304741217,814970.665029772,0.0,1.0
2007-12-31,48.41,49.54,48.4084,48.46,428500,17.5648494040912,17.9748531187498,17.564268867858,17.582991161377,1180977.10505667,0.0,1.0
2008-01-02,46.67,48.42,46.28,48.16,661500,16.9335162505461,17.5684777555483,16.792010543717,17.4741406176623,1823142.01865808,0.0,1.0
2008-01-03,45.54,47.62,45.49,46.66,896900,16.5235125358875,17.2782096389759,16.5053707786017,16.9298878990889,2471921.50647684,0.0,1.0
2008-01-04,43.54,45.37,43.19,45.02,1762900,15.7978422444563,16.4618305611158,15.6708499434559,16.3348382601154,4858680.36990527,0.0,1.0
2008-01-07,43.57,44.856,42.73,44.8,773700,15.8087272988278,16.275333296218,15.5039457764267,16.2550145280579,2132373.36331936,0.0,1.0
2008-01-08,44.0,44.69,42.95,43.81,1622100,15.9647464114855,16.2151026620292,15.5837695084841,15.8958077337995,4470625.34915385,0.0,1.0
2008-01-09,44.79,45.0,43.18,44.05,1544900,16.2513861766008,16.3275815572011,15.6672215919987,15.9828881687713,4257856.54516231,0.0,1.0
2008-01-10,44.66,45.3,43.67,44.56,997400,16.2042176076578,16.4364321009157,15.8450108133993,16.1679340930862,2748906.80182852,0.0,1.0
2008-01-11,42.25,44.49,41.82,44.2,1703600,15.3297849064832,16.1425356328861,15.1737657938255,16.0373134406286,4695245.26528482,0.0,1.0
2008-01-14,42.93,44.15,42.6,43.25,1781400,15.5765128055698,16.0191716833428,15.4567772074837,15.6926200521988,4909667.7128307,0.0,1.0
2008-01-15,42.2,43.03,41.53,42.55,1344800,15.3116431491974,15.6127963201414,15.068543601568,15.4386354501979,3706366.41979047,0.0,1.0
2008-01-16,41.64,42.31,40.32,42.05,1412400,15.1084554675967,15.3515550152262,14.6295130752522,15.2572178773401,3892676.92691259,0.0,1.0
2008-01-17,44.42,46.83,43.66,44.75,2991000,16.117137172686,16.9915698738606,15.8413824619422,16.2368727707722,8243413.11837692,0.0,1.0
2008-01-18,44.75,46.35,44.1,45.49,1710000,16.2368727707722,16.8174090039171,16.001029926057,16.5053707786017,4712884.12986442,0.0,1.0
2008-01-22,46.3,46.8,42.02,42.87,2158200,16.7992672466313,16.9806848194891,15.2463328229686,15.5547426968269,5948155.86495521,0.0,1.0
2008-01-23,47.78,48.11,44.03,45.26,2557000,17.3362632622904,17.4559988603765,15.975631465857,16.4219186950871,7047277.61407212,0.0,1.0
2008-01-24,48.08,49.15,47.3,47.94,1528400,17.445113806005,17.8333474119207,17.1621023923469,17.3943168856049,4212381.34741802,0.0,1.0
2008-01-25,48.75,49.65,48.08,48.52,1721200,17.6882133536345,18.0147649847785,17.445113806005,17.6047612701199,4743752.14287874,0.0,1.0
2008-01-28,50.01,50.01,47.7,48.48,835900,18.1453856372361,18.1453856372361,17.3072364506331,17.5902478642913,2303801.07845244,0.0,1.0
2008-01-29,49.76,51.35,48.7,48.7,1065100,18.0546768508072,18.631584732495,17.6700715963487,17.6700715963487,2935492.91620971,0.0,1.0
2008-01-30,48.92,50.06,47.3,49.69,1936800,17.7898071944348,18.2043693408301,17.2006925653469,18.0698184687544,5325985.54691701,0.11,1.0
2008-01-31,50.61,51.0,46.74,48.11,1316500,18.4043773939155,18.5462012861034,16.9970480022053,17.4952498798908,3620229.22992371,0.0,1.0
2008-02-01,50.93,51.39,49.94,50.8,1513000,18.5207457157107,18.6880251782912,18.1607312201569,18.4734710849814,4160582.47236958,0.0,1.0
2008-02-04,49.24,51.12,49.11,51.105,821400,17.90617551623,18.5898394067766,17.8589008855007,18.5843846416924,2258759.05010204,0.0,1.0
2008-02-05,46.96,48.63,46.93,48.35,1251300,17.0770512234395,17.684348402808,17.0661416932712,17.5825261212372,3440936.4492241,0.0,1.0
2008-02-06,45.36,47.45,45.22,47.31,1507100,16.4952096144637,17.2552402161883,16.4442984736783,17.204329075403,4144358.12564984,0.0,1.0
2008-02-07,45.8,46.39,44.34,45.99,2607200,16.6552160569321,16.8697701502419,16.1242855887416,16.7243097479979,7169511.31656441,0.0,1.0
2008-02-08,45.34,46.5,44.73,45.82,1746100,16.4879365943515,16.909771760859,16.2661094809295,16.6624890770442,4801581.66226341,0.0,1.0
2008-02-11,46.54,46.54,44.62,45.0,2256200,16.9243178010834,16.9243178010834,16.2261078703124,16.3642952524442,6204300.18120306,0.0,1.0
2008-02-12,46.82,47.6,46.33,47.04,1467700,17.0261400826541,17.3097878670298,16.8479510899053,17.1061433038883,4036012.48823321,0.0,1.0
2008-02-13,47.03,47.3,46.53,46.83,1022400,17.1025067938322,17.2006925653469,16.9206812910273,17.0297765927102,2811486.79428332,0.0,1.0
2008-02-14,46.54,47.29,46.14,47.11,1535700,16.9243178010834,17.1970560552908,16.7788573988394,17.131598874281,4223004.95890149,0.0,1.0
2008-02-15,46.08,46.84,45.58,46.84,540400,16.7570383385028,17.0334131027663,16.5752128356979,17.0334131027663,1486040.16395805,0.0,1.0
2008-02-19,45.74,46.35,45.45,46.2,1297100,16.6333969965955,16.8552241100175,16.5279382049686,16.800676459176,3566881.37799774,0.0,1.0
2008-02-20,45.95,46.42,45.0,45.61,1378700,16.7097637077735,16.8806796804102,16.3642952524442,16.5861223658662,3791272.34279971,0.0,1.0
2008-02-21,45.76,46.79,45.4,46.3,868600,16.6406700167077,17.0152305524858,16.5097556546881,16.837041559737,2388553.82386002,0.0,1.0
2008-02-22,46.6,46.7,45.26,45.8,1597100,16.9461368614199,16.9825019619809,16.4588445139027,16.6552160569321,4391848.16035789,0.0,1.0
2008-02-25,45.59,45.99,44.18,45.15,1443300,16.578849345754,16.7243097479979,16.0661014278441,16.4188429032856,3968915.18993458,0.0,1.0
2008-02-26,45.51,46.81,44.24,45.52,825600,16.5497572653052,17.022503572598,16.0879204881807,16.5533937753613,2270308.58505508,0.0,1.0
2008-02-27,46.09,46.47,45.0,45.06,729500,16.7606748485589,16.8988622306907,16.3642952524442,16.3861143127807,2006044.22577238,0.0,1.0
2008-02-28,45.55,46.61,44.07,44.41,1650500,16.5643033055296,16.949773371476,16.026099817227,16.1497411591343,4538692.24761798,0.0,1.0
2008-02-29,43.11,45.65,42.9,45.24,939600,15.6769948518415,16.6006684060906,15.6006281406634,16.4515714937905,2583795.96235193,0.0,1.0
2008-03-03,42.8,43.23,42.14,42.76,1172300,15.5642630401024,15.7206329725147,15.3242533763999,15.549716999878,3223695.19653594,0.0,1.0
2008-03-04,42.25,42.75,41.0338,41.23,1554600,15.364254987017,15.5460804898219,14.9219826339943,14.9933309612949,4274977.8661902,0.0,1.0
2008-03-05,42.15,42.97,40.22,41.23,1062800,15.327889886456,15.6260837110561,14.626043445629,14.9933309612949,2922582.32097449,0.0,1.0
2008-03-06,42.0,42.57,41.7,41.96,924000,15.2733422356145,15.4806233088122,15.1642469339316,15.2587961953902,2540897.68966921,0.0,1.0
2008-03-07,41.3,42.2,41.0,41.8,788500,15.0187865316876,15.3460724367365,14.9096912300047,15.2006120344926,2168287.69296988,0.0,1.0
2008-03-10,40.42,41.66,40.21,41.0,1005600,14.698773646751,15.1497008937072,14.6224069355729,14.9096912300047,2765288.65447115,0.0,1.0
2008-03-11,41.54,45.42,40.52,41.78,1199400,15.106062773034,16.5170286748003,14.7351387473119,15.1933390143804,3298217.1958758,0.0,1.0
2008-03-12,41.48,41.98,40.83,41.3,837300,15.0842437126974,15.2660692155023,14.847870559051,15.0187865316876,2302482.28956712,0.0,1.0
2008-03-13,42.52,42.7,40.16,41.1,790100,15.4624407585317,15.5278979395415,14.6042243852924,14.9460563305657,2172687.51580912,0.0,1.0
2008-03-14,41.67,42.81,40.83,41.97,1041900,15.1533374037633,15.5678995501585,14.847870559051,15.2624327054462,2865109.63513673,0.0,1.0
2008-03-17,41.1,41.8,40.48,40.91,1482000,14.9460563305657,15.2006120344926,14.7205927070875,14.8769626394998,4075335.90485903,0.0,1.0
2008-03-18,43.09,43.18,41.25,41.72,1306700,15.6697218317293,15.7024504222342,15.0006039814071,15.1715199540438,3593280.31503327,0.0,1.0
2008-03-19,41.58,43.73,41.58,43.13,796800,15.1206088132584,15.9024584753196,15.1206088132584,15.6842678719537,2191111.7739485,0.0,1.0
2008-03-20,42.92,43.26,41.15,41.62,1889400,15.6079011607756,15.731542502683,14.9642388808462,15.1351548534828,5195640.7953041,0.0,1.0
2008-03-24,43.7,44.05,42.76,43.09,1057500,15.8915489451513,16.0188267971148,15.549716999878,15.6697218317293,2908007.90781946,0.0,1.0
2008-03-25,43.66,43.98,43.04,43.54,1241000,15.8770029049269,15.9933712267221,15.6515392814488,15.8333647842537,3412612.58969641,0.0,1.0
2008-03-26,42.82,43.728,42.72,43.39,569400,15.5715360602146,15.9017311733084,15.5351709596536,15.7788171334123,1565786.95291953,0.0,1.0
2008-03-27,42.01,43.07,41.75,42.99,797200,15.2769787456706,15.6624488116171,15.1824294842121,15.6333567311683,2192211.72965832,0.0,1.0
2008-03-28,41.84,42.4,41.58,42.245,546800,15.215158074717,15.4188026378585,15.1206088132584,15.362436731989,1503639.45531506,0.0,1.0
2008-03-31,43.03,43.2,42.29,43.01,1439800,15.6479027713927,15.7097234423464,15.3788010272414,15.6406297512805,3959290.57747372,0.0,1.0
2008-04-01,45.1,45.13,43.31,43.63,977700,16.4006603530051,16.4115698831734,15.7497250529635,15.8660933747586,2688566.74371167,0.0,1.0
2008-04-02,44.81,45.56,44.37,45.2,1005900,16.2952015613783,16.5679398155857,16.1351951189099,16.4370254535661,2766113.62125351,0.0,1.0
2008-04-03,44.8,44.89,44.09,44.88,917200,16.2915650513222,16.3242936418271,16.0333728373392,16.320657131771,2522198.44260237,0.0,1.0
2008-04-04,45.2,45.61,44.5,44.94,623800,16.4370254535661,16.5861223658662,16.1824697496392,16.3424761921076,1715380.92945417,0.0,1.0
2008-04-07,45.18,45.82,44.8,45.45,495900,16.4297524334539,16.6624890770442,16.2915650513222,16.5279382049686,1363670.0912413,0.0,1.0
2008-04-08,45.3,45.87,44.59,44.59,530300,16.4733905541271,16.6806716273247,16.2151983401441,16.2151983401441,1458266.28228526,0.0,1.0
2008-04-09,44.02,45.79,43.78,45.67,550200,16.0079172669465,16.651579546876,15.9206410256001,16.6079414262028,1512989.07884848,0.0,1.0
2008-04-10,44.85,45.12,43.91,43.93,407200,16.3097476016027,16.4079333731173,15.9679156563294,15.9751886764416,1119754.91259015,0.0,1.0
2008-04-11,43.44,44.48,43.17,44.45,680100,15.7969996836928,16.175196729527,15.6988139121781,16.1642871993587,1870199.69561041,0.0,1.0
2008-04-14,42.83,43.29,42.3,43.26,1134100,15.5751725702707,15.7424520328513,15.3824375372975,15.731542502683,3118649.42624875,0.0,1.0
2008-04-15,44.06,44.22,42.67,43.15,1004400,16.0224633071709,16.0806474680685,15.5169884093732,15.6915408920659,2761988.78734171,0.0,1.0
2008-04-16,45.81,45.81,44.38,44.48,1141100,16.6588525669882,16.6588525669882,16.138831628966,16.175196729527,3137898.65117047,0.0,1.0
2008-04-17,45.84,46.05,45.01,45.6,551600,16.6697620971564,16.7461288083345,16.3679317625003,16.5824858558101,1516838.92383283,0.0,1.0
2008-04-18,47.49,47.52,46.21,46.43,1042100,17.2697862564127,17.280695786581,16.8043129692321,16.8843161904663,2865659.61299164,0.0,1.0
2008-04-21,47.67,47.82,46.61,47.12,803300,17.3352434374225,17.389791088264,16.949773371476,17.1352353843371,2208986.05423298,0.0,1.0
2008-04-22,46.89,47.59,46.72,47.49,859800,17.0515956530468,17.3061513569737,16.9897749820931,17.2697862564127,2364354.79824413,0.0,1.0
2008-04-23,47.25,47.48,46.22,46.92,779800,17.1825100150664,17.2661497463566,16.8079494792882,17.0625051832151,2144363.65628143,0.0,1.0
2008-04-24,48.54,48.82,47.13,47.2,717000,17.6516198123031,17.7534420938739,17.1388718943932,17.1643274647859,1971670.60984071,0.0,1.0
2008-04-25,48.37,48.82,47.36,48.76,794800,17.5897991413494,17.7534420938739,17.2225116256834,17.7316230335373,2185611.99539944,0.0,1.0
2008-04-28,49.1,49.39,48.27,48.83,1147200,17.8552643754446,17.9607231670715,17.5534340407884,17.75707860393,3154672.97574514,0.0,1.0
2008-04-29,49.31,49.52,48.66,48.81,718100,17.9716326972398,18.0481697661187,17.7347322459478,17.7894015808614,1970300.17230646,0.11,1.0
2008-04-30,49.15,50.23,48.86,49.55,1498300,17.9133187399987,18.3069379513761,17.8076246924992,18.0591036331014,4110988.36954013,0.0,1.0
2008-05-01,50.88,50.88,49.1,49.6,943800,18.543838402668,18.543838402668,17.8950956283608,18.0773267447393,2589568.72667155,0.0,1.0
2008-05-02,51.48,52.68,50.2,52.39,1924200,18.7625157423221,19.1998704216303,18.2960040843934,19.0941763741308,5279559.38107798,0.0,1.0
2008-05-05,51.18,51.53,50.3,50.75,1054300,18.6531770724951,18.78073885396,18.332450307669,18.4964583124096,2892755.14783832,0.0,1.0
2008-05-06,51.88,52.27,50.76,51.1,1138400,18.9083006354249,19.0504409062,18.5001029347372,18.6240200938745,3123506.08014716,0.0,1.0
2008-05-07,52.69,53.62,52.0,52.05,1611900,19.2035150439579,19.5424649204218,18.9520361033557,18.9702592149935,4422680.47311069,0.0,1.0
2008-05-08,52.91,53.43,52.44,52.85,1120000,19.2836967351644,19.473217096198,19.1123994857687,19.261829001199,3073020.73942799,0.0,1.0
2008-05-09,52.25,53.0,51.87,52.7,1273700,19.0431516615449,19.3164983361125,18.9046560130973,19.2071596662855,3494737.96054413,0.0,1.0
2008-05-12,52.84,52.88,51.88,52.41,1019800,19.2581843788714,19.2727628681817,18.9083006354249,19.101465618786,2798095.13398988,0.0,1.0
2008-05-13,53.57,53.6,52.47,52.96,747900,19.5242418087839,19.5351756757666,19.1233333527514,19.3019198468022,2052064.47412339,0.0,1.0
2008-05-14,54.07,54.42,53.41,53.61,681800,19.7064729251623,19.8340347066272,19.4659278515428,19.5388202980942,1870701.37512679,0.0,1.0
2008-05-15,54.99,55.12,53.68,54.0,736400,20.0417781792986,20.089158269557,19.5643326543872,19.6809605688694,2020511.13617391,0.0,1.0
2008-05-16,55.28,55.38,54.63,55.0,1022800,20.1474722267981,20.1839184500738,19.9105717755062,20.0454228016262,2806326.43954192,0.0,1.0
2008-05-19,55.1,55.99,54.93,55.25,1323500,20.0818690249019,20.4062404120555,20.0199104453332,20.1365383598154,3631377.63270798,0.0,1.0
2008-05-20,53.92,55.17,53.51,55.09,1810100,19.6518035902488,20.1073813811949,19.5023740748185,20.0782244025743,4966495.39324875,0.0,1.0
2008-05-21,53.05,54.66,52.96,53.92,1818300,19.3347214477504,19.9215056424889,19.3019198468022,19.6518035902488,4988994.29509098,0.0,1.0
2008-05-22,52.26,53.41,51.32,53.05,1757700,19.0467962838725,19.4659278515428,18.704201785081,19.3347214477504,4822721.92293979,0.0,1.0
2008-05-23,52.21,52.46,51.72,52.16,963400,19.0285731722346,19.1196887304238,18.8499866781838,19.0103500605968,2643346.58961154,0.0,1.0
2008-05-27,51.12,51.59,50.25,51.24,2106800,18.6313093385297,18.8026065879254,18.3142271960312,18.6750448064605,5780571.51234542,0.0,1.0
2008-05-28,51.0,52.17,50.18,51.03,1610600,18.5875738705988,19.0139946829243,18.2887148397382,18.5985077375815,4419113.57403815,0.0,1.0
2008-05-29,51.15,51.28,50.33,51.0,1059100,18.6422432055124,18.6896232957708,18.3433841746518,18.5875738705988,2905925.23672159,0.0,1.0
2008-05-30,51.71,52.13,51.38,51.6,2587000,18.8463420558562,18.9994161936141,18.7260695190464,18.8062512102529,7098129.15437518,0.0,1.0
2008-06-02,50.79,51.75,50.54,51.38,696000,18.5110368017199,18.8609205451665,18.4199212435307,18.7260695190464,1909662.88807311,0.0,1.0
2008-06-03,50.9,52.13,50.61,50.83,1923600,18.5511276473232,18.9994161936141,18.4454335998237,18.5256152910302,5277913.11996756,0.0,1.0
2008-06-04,50.18,50.7,49.985,50.44,1157600,18.2887148397382,18.4782352007718,18.2176447043506,18.383475020255,3176186.43568022,0.0,1.0
2008-06-05,50.61,50.93,50.09,50.3,950400,18.4454335998237,18.5620615143059,18.2559132387901,18.332450307669,2607677.59888603,0.0,1.0
2008-06-06,48.37,50.32,48.31,50.32,936700,17.6290381984483,18.3397395523242,17.6071704644829,18.3397395523242,2570087.9701984,0.0,1.0
2008-06-09,47.74,48.78,47.16,48.39,2107300,17.3994269918115,17.7784677138787,17.1880388968126,17.6363274431035,5781943.39660412,0.0,1.0
2008-06-10,47.35,47.65,47.05,47.5,899600,17.2572867210364,17.3666253908634,17.1479480512093,17.3119560559499,2468294.15820483,0.0,1.0
2008-06-11,46.31,47.45,45.81,47.41,840600,16.8782459989693,17.2937329443121,16.6960148825908,17.2791544550018,2306411.81568139,0.0,1.0
2008-06-12,47.23,47.55,46.32,46.47,956500,17.2135512531055,17.3301791675877,16.8818906212968,16.9365599562104,2624414.58684186,0.0,1.0
2008-06-13,49.47,49.52,47.03,47.65,1625500,18.0299466544809,18.0481697661187,17.1406588065542,17.3666253908634,4459995.7249466,0.0,1.0
2008-06-16,49.27,49.53,48.64,49.21,1046600,17.9570542079295,18.0518143884463,17.7274430012927,17.9351864739641,2871628.13025476,0.0,1.0
2008-06-17,49.16,49.97,48.57,49.33,1234800,17.9169633623262,18.2121777708593,17.7019306449997,17.9789219418949,3388005.36521937,0.0,1.0
2008-06-18,48.51,50.19,47.72,50.19,3157600,17.6800629110343,18.2923594620658,17.3921377471564,18.2923594620658,8663723.47037305,0.0,1.0
2008-06-19,50.76,50.9,47.97,48.45,1791400,18.5001029347372,18.5511276473232,17.4832533053456,17.6581951770689,4915186.92197437,0.0,1.0
2008-06-20,48.59,50.74,48.24,48.63,1721300,17.7092198896549,18.4928136900821,17.58165810819,17.7237983789651,4722848.74890838,0.0,1.0
2008-06-23,48.03,48.96,47.85,48.62,1311200,17.505121039311,17.8440709157749,17.4395178374148,17.7201537566376,3597629.27994463,0.0,1.0
2008-06-24,47.09,48.03,46.75,47.48,1252800,17.1625265405196,17.505121039311,17.0386093813823,17.3046668112948,3437393.19853159,0.0,1.0
2008-06-25,46.71,48.35,46.54,47.04,1391000,17.024030892072,17.6217489537932,16.9620723125033,17.1443034288818,3816582.00762887,0.0,1.0
2008-06-26,43.77,45.91,43.56,45.9,3647900,15.9525119277669,16.7324611058665,15.8759748588879,16.728816483539,10008993.174428,0.0,1.0
2008-06-27,44.5,44.75,43.5,43.66,2332500,16.2185693576794,16.3096849158686,15.8541071249225,15.9124210821636,6399840.06671051,0.0,1.0
2008-06-30,44.38,45.01,43.77,44.56,1581600,16.1748338897486,16.4044450963854,15.9525119277669,16.2404370916448,4339544.28703508,0.0,1.0
2008-07-01,45.09,45.48,43.32,43.51,1858000,16.4336020750059,16.5757423457811,15.7885039230263,15.8577517472501,5097921.90522965,0.0,1.0
2008-07-02,42.82,45.54,42.76,45.29,2127500,15.6062728066479,16.5976100797465,15.5844050726825,16.5064945215573,5837367.5206545,0.0,1.0
2008-07-03,40.0,43.07,38.95,43.07,3512700,14.5784893102736,15.6973883648371,14.1958039658789,15.6973883648371,9638035.67088276,0.0,1.0
2008-07-07,38.3,40.88,37.66,40.14,3856000,13.958903514587,14.8992160750996,13.7256476856226,14.6295140228596,10579971.4028878,0.0,1.0
2008-07-08,40.43,40.45,37.92,38.43,1845800,14.735208070359,14.7424973150142,13.8204078661394,14.0062836048454,5064447.92931803,0.0,1.0
2008-07-09,39.76,40.805,39.56,40.2,2172300,14.491018374412,14.8718814076429,14.4181259278606,14.651381756825,5960288.35023161,0.0,1.0
2008-07-10,39.8,40.43,39.16,39.87,2027300,14.5055968637222,14.735208070359,14.2723410347579,14.5311092200152,5562441.9152164,0.0,1.0
2008-07-11,38.65,39.42,37.61,39.4,1672300,14.0864652960519,14.3671012152746,13.7074245739848,14.3598119706195,4588404.0915584,0.0,1.0
2008-07-14,37.78,39.42,37.45,39.4,1302700,13.7693831535534,14.3671012152746,13.6491106167437,14.3598119706195,3574307.24754718,0.0,1.0
2008-07-15,37.17,37.98,35.77,37.3,1514400,13.5470611915717,13.8422756001048,13.0368140657122,13.5944412818301,4155163.04266943,0.0,1.0
2008-07-16,39.61,40.46,37.66,39.14,2532200,14.4363490394984,14.7461419373417,13.7256476856226,14.2650517901027,6947770.63962462,0.0,1.0
2008-07-17,42.74,43.03,39.5,39.91,2598900,15.5771158280273,15.6828098755268,14.3962581938952,14.5456877093255,7130779.99973163,0.0,1.0
2008-07-18,41.63,42.92,41.27,42.81,1677500,15.1725627496672,15.6427190299236,15.0413563458748,15.6026281843203,4602671.68784863,0.0,1.0
2008-07-21,42.2,42.59,41.5,42.0,1214000,15.3803062223386,15.5224464931138,15.1251826594089,15.3074137757873,3330934.98005856,0.0,1.0
2008-07-22,42.58,42.58,40.81,41.86,1387600,15.5188018707862,15.5188018707862,14.8737037188066,15.2563890632013,3807253.1946699,0.0,1.0
2008-07-23,43.85,44.15,42.24,42.38,1292600,15.9816689063874,16.0910075762145,15.3948847116489,15.4459094242349,3546595.18552199,0.0,1.0
2008-07-24,41.05,43.78,40.7,43.78,1826300,14.9611746546683,15.9561565500945,14.8336128732034,15.9561565500945,5010944.44322976,0.0,1.0
2008-07-25,41.35,42.33,40.94,41.06,1186300,15.0705133244953,15.427686312597,14.921083809065,14.9648192769958,3254932.59212806,0.0,1.0
2008-07-28,38.66,40.91,38.65,40.74,1846700,14.0901099183794,14.9101499420823,14.0864652960519,14.8481913625137,5066917.32098364,0.0,1.0
2008-07-29,40.84,41.04,38.89,38.89,1156900,14.8846375857893,14.9575300323407,14.1739362319135,14.1739362319135,3174265.79771808,0.0,1.0
2008-07-30,40.41,41.18,39.75,40.68,1565600,14.7680096713072,15.049409509142,14.5268098103058,14.8666823417168,4283982.56827523,0.11,1.0
2008-07-31,40.32,43.22,38.1,40.22,2456100,14.7351187811706,15.7949363522369,13.9238101578026,14.6985733476856,6720675.5147808,0.0,1.0
2008-08-01,40.18,41.28,38.99,39.91,2053200,14.6839551742915,15.0859549426271,14.2490645158195,14.5852825038819,5618212.19288627,0.0,1.0
2008-08-04,40.06,40.45,39.4,39.78,1382100,14.6401006541095,14.7826278447012,14.3989007931082,14.5377734403514,3781867.85105596,0.0,1.0
2008-08-05,42.35,42.467,40.33,40.61,1326700,15.476991080917,15.5197492380946,14.7387733245191,14.8411005382772,3630275.72389549,0.0,1.0
2008-08-06,41.37,42.25,40.83,42.18,1061700,15.1188458327636,15.440445647432,14.9215004919443,15.4148638439925,2905150.92791123,0.0,1.0
2008-08-07,40.2,41.47,40.08,41.0,967600,14.6912642609886,15.1553912662486,14.6474097408065,14.9836277288689,2647663.21733719,0.0,1.0
2008-08-08,43.31,43.44,40.21,40.41,1237300,15.8278272423735,15.8753363059041,14.6949188043371,14.7680096713072,3385648.71725022,0.0,1.0
2008-08-11,43.36,44.76,41.68,43.17,1708500,15.846099959116,16.3577360279067,15.2321366765672,15.7766636354944,4675002.69410977,0.0,1.0
2008-08-12,42.38,43.44,42.25,43.09,1194000,15.4879547109626,15.8753363059041,15.440445647432,15.7474272887064,3267166.06190638,0.0,1.0
2008-08-13,41.63,42.93,41.05,42.53,1001200,15.2138639598247,15.6889545951303,15.0019004456114,15.5427728611901,2739603.56882804,0.0,1.0
2008-08-14,43.1,43.93,41.24,41.45,794700,15.7510818320549,16.0544089299808,15.071336769233,15.1480821795516,2174553.49195729,0.0,1.0
2008-08-15,42.51,44.23,42.31,43.31,635700,15.5354637744931,16.1640452304359,15.462372907523,15.8278272423735,1739478.61436674,0.0,1.0
2008-08-18,41.09,42.65,40.57,42.65,1196900,15.0165186190055,15.5866273813722,14.8264823648832,15.5866273813722,3275101.38986243,0.0,1.0
2008-08-19,40.2,41.0,39.75,40.82,766900,14.6912642609886,14.9836277288689,14.5268098103058,14.9178459485958,2098483.79637856,0.0,1.0
2008-08-20,39.72,41.12,39.02,40.29,770200,14.5158461802603,15.027482249051,14.260028145865,14.7241551511251,2107513.65232856,0.0,1.0
2008-08-21,40.22,40.42,38.63,39.53,881700,14.6985733476856,14.7716642146557,14.1175009552733,14.4464098566387,2412613.33063891,0.0,1.0
2008-08-22,41.61,41.66,40.51,40.69,774000,15.2065548731277,15.2248275898702,14.8045551047922,14.8703368850653,2117911.66827097,0.0,1.0
2008-08-25,40.23,41.49,40.14,41.47,753300,14.7022278910341,15.1627003529457,14.6693370008975,15.1553912662486,2061269.84458465,0.0,1.0
2008-08-26,40.2,41.08,39.569,40.33,519600,14.6912642609886,15.012864075657,14.4606625756979,14.7387733245191,1421791.86412609,0.0,1.0
2008-08-27,39.95,40.53,39.12,40.14,1153100,14.5999006772759,14.8118641914892,14.2965735793501,14.6693370008975,3155250.57452618,0.0,1.0
2008-08-28,41.52,41.7,40.06,40.08,1023600,15.1736639829912,15.2394457632642,14.6401006541095,14.6474097408065,2800897.13648858,0.0,1.0
2008-08-29,41.35,41.7,40.62,41.23,721700,15.1115367460666,15.2394457632642,14.8447550816257,15.0676822258845,1974802.13306351,0.0,1.0
2008-09-02,40.93,43.0,40.33,41.69,752000,14.9580459254294,15.7145363985698,14.7387733245191,15.2357912199157,2057712.62860436,0.0,1.0
2008-09-03,39.88,40.95,39.56,40.95,1194400,14.5743188738364,14.9653550121264,14.4573734866843,14.9653550121264,3268260.58990033,0.0,1.0
2008-09-04,39.51,40.02,39.18,39.39,796300,14.4391007699417,14.6254824807155,14.3185008394411,14.3952462497597,2178931.60393305,0.0,1.0
2008-09-05,39.0,39.3,38.05,38.99,951000,14.252719059168,14.3623553596231,13.9055374410601,14.2490645158195,2602240.30558875,0.0,1.0
2008-09-08,39.27,41.14,38.66,41.14,1319000,14.3513917295776,15.034791335748,14.1284645853188,15.034791335748,3609206.06001217,0.0,1.0
2008-09-09,37.87,39.55,37.74,39.5,971700,13.839755660787,14.4537189433358,13.7922465972564,14.4354462265932,2658882.12927507,0.0,1.0
2008-09-10,38.73,38.98,37.52,38.2,758500,14.1540463887584,14.245409972471,13.7118466435893,13.9603555912876,2075498.70850585,0.0,1.0
2008-09-11,39.61,39.62,37.62,38.06,850100,14.4756462034268,14.4793007467753,13.7483920770744,13.9091919844086,2326145.61911777,0.0,1.0
2008-09-12,41.26,41.44,38.76,39.23,1185000,15.07864585593,15.1444276362031,14.1650100188039,14.3367735561836,3242539.18204278,0.0,1.0
2008-09-15,36.89,40.86,36.09,39.98,2237600,13.4816104126335,14.9324641219899,13.1892469447532,14.6108643073215,6122789.59809191,0.0,1.0
2008-09-16,37.85,37.88,34.61,36.04,1538700,13.83244657409,13.8434102041355,12.6483745291745,13.1709742280106,4210375.56068287,0.0,1.0
2008-09-17,35.92,37.75,34.84,37.12,1539300,13.1271197078286,13.7959011406049,12.7324290261901,13.5656649096491,4212017.35267378,0.0,1.0
2008-09-18,36.79,37.47,36.05,36.49,2508100,13.4450649791485,13.6935739268468,13.1746287713591,13.3354286786933,6862964.15399279,0.0,1.0
2008-09-19,38.2,39.89,37.5,38.2,1964100,13.9603555912876,14.5779734171849,13.7045375568923,13.9603555912876,5374406.08223647,0.0,1.0
2008-09-22,36.11,38.5,35.98,37.64,1094800,13.1965560314502,14.0699918917428,13.1490469679196,13.7557011637714,2995723.11940963,0.0,1.0
2008-09-23,35.07,36.25,34.53,36.25,1048900,12.8164835232057,13.2477196383292,12.6191381823864,13.2477196383292,2870126.0321052,0.0,1.0
2008-09-24,32.84,35.28,32.6,35.22,1417900,12.0015203564892,12.8932289335243,11.913811316125,12.8713016734333,3879828.10651344,0.0,1.0
2008-09-25,32.32,33.18,32.03,33.01,2393800,11.8114841023669,12.1257748303383,11.7055023452603,12.0636475934137,6550202.77972489,0.0,1.0
2008-09-26,32.46,32.98,31.43,31.56,1323600,11.862647709246,12.0526839633682,11.48622974435,11.5337388078806,3621793.13194245,0.0,1.0
2008-09-29,31.55,32.53,30.82,32.52,2530500,11.5300842645321,11.8882295126855,11.2633026000912,11.884574969337,6924257.72165333,0.0,1.0
2008-09-30,32.77,32.99,31.8,31.97,1483200,11.9759385530496,12.0563385067167,11.6214478482447,11.6835750851693,4058509.80152392,0.0,1.0
2008-10-01,30.97,32.69,30.26,32.69,1373600,11.3181207503188,11.9467022062616,11.058648172575,11.9467022062616,3758609.13118476,0.0,1.0
2008-10-02,28.5,30.79,28.28,30.67,2082100,10.4154485432382,11.2523389700457,10.3350485895711,11.2084844498637,5697291.84044829,0.0,1.0
2008-10-03,27.84,29.65,27.7,28.59,2625700,10.1742486822369,10.8357210283162,10.1230850753578,10.4483394333747,7184755.38421068,0.0,1.0
2008-10-06,27.76,27.76,24.21,26.81,3017500,10.1450123354488,10.1450123354488,8.84764944672968,9.79783071734087,8256845.55427348,0.0,1.0
2008-10-07,26.5,28.66,26.32,28.29,2893000,9.68453987353723,10.4739212368142,9.61875809326415,10.3387031329196,7916173.71616011,0.0,1.0
2008-10-08,26.18,27.23,25.15,25.44,2430000,9.56759448638508,9.95132153797807,9.19117652148911,9.29715827859574,6649257.56317631,0.0,1.0
2008-10-09,24.25,26.65,23.73,26.32,2646300,8.86226762012369,9.7393580237648,8.67223136600145,9.61875809326415,7241123.57589855,0.0,1.0
2008-10-10,23.65,27.0,18.85,22.68,3182700,8.64299501921342,9.86726704096246,6.8888142119312,8.28850431440847,8708885.61577006,0.0,1.0
2008-10-13,25.82,25.82,23.78,25.12,2196700,9.43603092583892,9.43603092583892,8.69050408274398,9.1802128914436,6010874.11071169,0.0,1.0
2008-10-14,24.74,26.42,23.99,25.89,2230500,9.04134024420042,9.6553035267492,8.76724949306257,9.46161272927845,6103361.72619949,0.0,1.0
2008-10-15,21.36,24.43,21.2,24.25,2567500,7.80610459240586,8.92804940039678,7.74763189882978,8.86226762012369,7025501.56109267,0.0,1.0
2008-10-16,21.22,21.73,19.13,21.31,4055500,7.75494098552679,7.94132269630053,6.99114142568933,7.78783187566334,11097145.6985438,0.0,1.0
2008-10-17,21.94,22.73,20.83,22.09,2645600,8.01806810661913,8.30677703115099,7.61241379493511,8.0728862568467,7239208.15190915,0.0,1.0
2008-10-20,22.71,23.38,21.76,21.93,1552600,8.29946794445398,8.54432234880379,7.95228632634604,8.01441356327062,4248410.40847224,0.0,1.0
2008-10-21,23.36,24.39,22.41,22.74,2114600,8.53701326210678,8.91343122700276,8.18983164399884,8.3104315744995,5786222.23995582,0.0,1.0
2008-10-22,21.81,22.64,21.1,22.64,1826500,7.97055904308857,8.27388614101445,7.71108646534474,8.27388614101445,4997888.45232162,0.0,1.0
2008-10-23,21.02,22.51,19.92,22.12,2287200,7.6818501185567,8.22637707748389,7.2798503502212,8.08384988689221,6258511.06934027,0.0,1.0
2008-10-24,21.8,22.22,19.34,19.48,2680400,7.96690449974006,8.12039532037726,7.06788683600793,7.11905044288699,7334432.08738181,0.0,1.0
2008-10-27,19.45,21.45,19.45,21.45,2985300,7.10808681284148,7.8389954825424,7.10808681284148,7.8389954825424,8168736.05076141,0.0,1.0
2008-10-28,23.89,24.56,19.62,19.62,3021900,8.73070405957753,8.97555846392734,7.17021404976606,7.17021404976606,8268885.36220679,0.0,1.0
2008-10-29,22.26,23.27,20.24,20.26,3613800,8.13501349377128,8.50412237197024,7.39679573737334,7.40410482407035,9888513.16123726,0.0,1.0
2008-10-30,20.79,23.5,20.46,22.83,2626900,7.63799559837465,8.63361695823974,7.51675757300362,8.38746702794099,7150207.18414941,0.11,1.0
2008-10-31,22.47,22.56,20.55,20.65,2212400,8.25520736389987,8.28827227991015,7.5498224890139,7.58656128458088,6021972.04850286,0.0,1.0
2008-11-03,22.51,23.37,22.31,22.85,1266000,8.26990288212666,8.58585652400267,8.19642529099271,8.39481478705439,3445948.56870576,0.0,1.0
2008-11-04,24.48,24.51,22.49,22.91,1738100,8.99365715479612,9.00467879346622,8.26255512301327,8.41685806439457,4730966.19847352,0.0,1.0
2008-11-05,23.05,24.41,22.82,24.16,1508200,8.46829237818834,8.96793999789924,8.38379314838429,8.87609300898179,4105197.18113904,0.0,1.0
2008-11-06,20.75,23.27,20.66,22.8,1731000,7.62330008014786,8.54911772843569,7.59023516413758,8.3764453892709,4711640.57853844,0.0,1.0
2008-11-07,20.79,22.01,20.32,20.95,1249900,7.63799559837465,8.08620890429177,7.46532325920985,7.69677767128181,3402125.68406424,0.0,1.0
2008-11-10,19.54,21.75,19.29,21.45,1459300,7.17876065378743,7.99068803581763,7.08691366486998,7.8804716491167,3972095.37623405,0.0,1.0
2008-11-11,17.75,19.23,16.2,19.23,2892800,6.52113621313853,7.0648703875298,5.95168488185037,7.0648703875298,7873965.26030965,0.0,1.0
2008-11-12,16.84,17.49,16.48,17.38,1579200,6.18681317347903,6.42561534466439,6.05455350943791,6.38520266954071,4298453.38048984,0.0,1.0
2008-11-13,18.43,18.43,15.92,16.7,2141400,6.77096002299398,6.77096002299398,5.84881625426284,6.13537885968526,5828715.84915206,0.0,1.0
2008-11-14,17.42,18.46,17.1225,17.95,1736700,6.3998981877675,6.78198166166407,6.29060027095574,6.59461380427248,4727155.51285252,0.0,1.0
2008-11-17,16.67,17.66,16.67,17.27,1982200,6.12435722101517,6.48807129712825,6.12435722101517,6.34478999441704,5395386.45567816,0.0,1.0
2008-11-18,16.91,17.16,16.31,16.69,2744200,6.21253033037592,6.30437731929336,5.99209755697405,6.13170498012857,7469488.20082333,0.0,1.0
2008-11-19,16.11,17.22,16.09,16.9,2893000,5.91861996584009,6.32642059663355,5.9112722067267,6.20885645081922,7874509.6439698,0.0,1.0
2008-11-20,16.99,18.71,15.0,15.84,5421100,6.2419213668295,6.87382865058151,5.51081933504664,5.81942521780925,14755791.3000085,0.0,1.0
2008-11-21,18.74,18.82,16.55,17.37,3163700,6.88485028925161,6.91424132570519,6.0802706663348,6.38152878998401,8611332.92797346,0.0,1.0
2008-11-24,20.64,20.8975,18.52,18.97,1574700,7.58288740502418,7.67748980360915,6.80402493900426,6.96934951905565,4286204.74813662,0.0,1.0
2008-11-25,20.17,21.24,19.63,20.95,2601700,7.41021506585939,7.80332017842605,7.21182556979771,7.69677767128181,7081614.84297138,0.0,1.0
2008-11-26,23.48,24.27,19.4,19.75,3769500,8.62626919912635,8.91650568410547,7.12732633999366,7.25591212447808,10260271.0345469,0.0,1.0
2008-11-28,23.66,24.01,23.02,23.91,987500,8.69239903114691,8.82098481563133,8.45727073951825,8.78424602006435,2687894.3219565,0.0,1.0
2008-12-01,20.59,23.27,20.47,23.27,1869600,7.56451800724069,8.54911772843569,7.52043145256032,8.54911772843569,5088898.4550176,0.0,1.0
2008-12-02,21.32,21.98,20.39,20.91,1611300,7.83271121487963,8.07518726562168,7.49104041610674,7.68208215305502,4385826.9579428,0.0,1.0
2008-12-03,22.25,22.72,20.26,20.78,1608500,8.17438201365252,8.34705435281731,7.44327998186967,7.63432171881795,4378205.5867008,0.0,1.0
2008-12-04,21.14,22.74,20.69,21.85,1650100,7.76658138285907,8.35440211193071,7.60125680280767,8.02742683138461,4491437.38801056,0.0,1.0
2008-12-05,22.53,22.58,19.93,20.38,1207800,8.27725064124006,8.29562003902355,7.32204195649864,7.48736653655004,3287532.92360412,0.0,1.0
2008-12-08,25.69,25.82,23.27,23.27,2203200,9.43819658115655,9.48595701539362,8.54911772843569,8.54911772843569,5996930.40013628,0.0,1.0
2008-12-09,24.34,26.05,24.22,25.58,1739300,8.94222284100235,9.57045624519767,8.89813628632198,9.39778390603288,4734232.50043438,0.0,1.0
2008-12-10,24.65,25.88,23.18,25.23,2130300,9.05611310725998,9.50800029273381,8.51605281242541,9.26919812154845,5798502.55601412,0.0,1.0
2008-12-11,22.38,24.5,21.9,24.5,1904300,8.22214244788959,9.00100491390952,8.0457962291681,9.00100491390952,5183349.02005243,0.0,1.0
2008-12-12,21.14,21.46,16.8,17.0,3005500,7.76658138285907,7.8841455286734,6.17211765525224,6.2455952463862,8180725.45280028,0.0,1.0
2008-12-15,20.56,21.48,20.04,21.01,1747400,7.5534963685706,7.89149328778679,7.36245463162231,7.718820948622,4756280.03867017,0.0,1.0
2008-12-16,20.6,21.41,19.48,21.0,3484800,7.56819188679739,7.86577613088991,7.15671737644724,7.7151470690653,9485340.8943332,0.0,1.0
2008-12-17,21.8,22.17,20.08,20.25,1676800,8.00905743360112,8.14499097719894,7.37715014984911,7.43960610231297,4564112.60663967,0.0,1.0
2008-12-18,20.88,22.37,20.45,21.9,1434800,7.67106051438493,8.2184685683329,7.51308369344692,8.0457962291681,3905408.37786653,0.0,1.0
2008-12-19,21.79,22.02,20.94,21.75,1654400,8.00538355404442,8.08988278384847,7.69310379172511,7.99068803581763,4503141.63670364,0.0,1.0
2008-12-22,21.24,21.86,20.85,21.85,1920500,7.80332017842605,8.03110071094131,7.66003887571483,8.02742683138461,5227444.09652402,0.0,1.0
2008-12-23,20.56,21.51,20.2,21.28,1286300,7.5534963685706,7.90251492645689,7.42123670452948,7.81801569665284,3501203.51021028,0.0,1.0
2008-12-24,20.62,20.84,20.22,20.56,338100,7.57553964591079,7.65636499615814,7.42858446364288,7.5534963685706,920280.577471893,0.0,1.0
2008-12-26,21.07,21.18,20.591,20.68,409600,7.74086422596219,7.78127690108586,7.56488539519636,7.59758292325097,1114897.73597305,0.0,1.0
2008-12-29,20.16,21.04,19.89,20.99,1214700,7.40654118630269,7.72984258729209,7.30734643827185,7.7114731895086,3306314.15987905,0.0,1.0
2008-12-30,21.19,21.21,20.22,20.38,1311700,7.78495078064256,7.79229853975595,7.42858446364288,7.48736653655004,3570340.23504845,0.0,1.0
2008-12-31,21.77,21.93,21.1,21.46,1247400,7.99803579493103,8.05681786783819,7.75188586463228,7.8841455286734,3395320.88831245,0.0,1.0
2009-01-02,22.96,23.09,21.19,21.84,825800,8.43522746217806,8.48298789641513,7.78495078064256,8.02375295182791,2247760.13273082,0.0,1.0
2009-01-05,23.99,24.12,22.52,22.82,1879400,8.81363705651793,8.861397490755,8.27357676168336,8.38379314838429,5115573.25436462,0.0,1.0
2009-01-06,25.03,25.65,23.65,24.29,1874400,9.1957205304145,9.42350106292976,8.68872515159021,8.92385344321886,5101963.66286104,0.0,1.0
2009-01-07,23.65,24.59,23.18,24.58,1142400,8.68872515159021,9.0340698299198,8.51605281242541,9.0303959503631,3109519.46673733,0.0,1.0
2009-01-08,23.38,23.62,22.49,23.53,1590800,8.58953040355937,8.67770351292011,8.26255512301327,8.64463859690983,4330027.63277814,0.0,1.0
2009-01-09,22.87,23.52,22.28,23.28,2023600,8.40216254616778,8.64096471735314,8.18540365232261,8.55279160799239,5508073.87332778,0.0,1.0
2009-01-12,22.09,22.86,21.73,22.86,1577500,8.11559994074536,8.39848866661108,7.98334027670424,8.39848866661108,4293826.11937862,0.0,1.0
2009-01-13,21.14,22.32,20.42,21.98,2117600,7.76658138285907,8.20009917054941,7.50206205477683,8.07518726562168,5763934.19359503,0.0,1.0
2009-01-14,19.23,21.41,19.03,20.68,2966500,7.0648703875298,7.86577613088991,6.99139279639584,7.59758292325097,8074570.63907238,0.0,1.0
2009-01-15,19.2,19.66,18.26,19.26,3176700,7.0538487488597,7.2228472084678,6.70850407053011,7.07589202619989,8646717.86588277,0.0,1.0
2009-01-16,18.89,19.71,17.56,19.52,2425200,6.93995848260207,7.24121660625129,6.45133250156127,7.17141289467403,6601196.26289511,0.0,1.0
2009-01-20,17.25,19.04,17.15,18.89,1845400,6.33744223530364,6.99506667595254,6.30070343973666,6.93995848260207,5023028.03214029,0.0,1.0
2009-01-21,17.87,17.95,16.77,17.87,1972400,6.5652227678189,6.59461380427248,6.16109601658215,6.5652227678189,5368711.65633115,0.0,1.0
2009-01-22,17.04,17.68,16.79,17.68,2531300,6.26029076461299,6.49541905624164,6.16844377569554,6.49541905624164,6889991.79460101,0.0,1.0
2009-01-23,17.62,18.0,16.5,16.79,1747200,6.47337577890146,6.61298320205597,6.06190126855131,6.16844377569554,4755735.65501003,0.0,1.0
2009-01-26,17.36,17.94,16.98,17.64,1032300,6.37785491042732,6.59093992471579,6.2382474872728,6.48072353801485,2809836.26182856,0.0,1.0
2009-01-27,17.54,17.96,17.2,17.37,1091600,6.44398474244787,6.59828768382918,6.31907283752015,6.38152878998401,2971246.01706099,0.0,1.0
2009-01-28,18.83,19.21,17.63,17.63,2657000,6.91791520526189,7.0575226284164,6.47704965845815,6.47704965845815,7232136.92500094,0.0,1.0
2009-01-29,18.01,18.8,17.67,18.54,1740700,6.66074363629304,6.95291395681895,6.53499944771228,6.85675663613953,4706682.72370973,0.12,1.0
2009-01-30,16.88,18.24,16.72,17.81,1602700,6.24282912718637,6.74580588150944,6.18365539138366,6.58677646653965,4333544.20709461,0.0,1.0
2009-02-02,17.49,17.66,16.45,16.61,2130400,6.46842899493422,6.5313010892246,6.08379971221658,6.14297344801929,5760393.4478033,0.0,1.0
2009-02-03,17.67,17.95,17.18,17.5,2033700,6.53499944771228,6.63855348536702,6.35377988181646,6.47212735342189,5498926.09594328,0.0,1.0
2009-02-04,18.36,19.13,17.65,17.75,2753600,6.79018618336148,7.07495978691204,6.52760273073693,6.56458631561363,7445465.35761884,0.0,1.0
2009-02-05,18.92,19.03,17.97,18.26,2475900,6.99729425867098,7.03797620203535,6.64595020234236,6.75320259848478,6694591.69048827,0.0,1.0
2009-02-06,21.05,21.6385,18.82,18.82,3641900,7.78504461654462,8.00269301354398,6.96031067379429,6.96031067379429,9847341.76565661,0.0,1.0
2009-02-09,20.69,21.06,20.17,21.06,2232600,7.65190371098851,7.78874297503229,7.45958906962969,7.78874297503229,6036732.26228204,0.0,1.0
2009-02-10,19.68,21.15,19.51,20.48,1773500,7.27836950373387,7.82202820142131,7.21549740944349,7.57423818274745,4795370.71896318,0.0,1.0
2009-02-11,18.89,20.33,18.32,19.99,3203400,6.98619918320797,7.5187628054324,6.7753927494108,7.39301861685163,8661680.6096006,0.0,1.0
2009-02-12,21.99,22.24,18.51,18.51,6698000,8.13269031438556,8.22514927657731,6.84566156067653,6.84566156067653,18110737.567305,0.0,1.0
2009-02-13,21.37,21.72,20.51,20.78,5206800,7.90339208815005,8.03283463521848,7.58533325821046,7.68518893737754,14078678.4660262,0.0,1.0
2009-02-17,20.14,20.81,19.91,20.42,3922700,7.44849399416668,7.69628401284054,7.36343174895028,7.55204803182143,10606597.5298996,0.0,1.0
2009-02-18,20.06,20.56,19.42,20.34,3732500,7.41890712626532,7.6038250506488,7.18221218305446,7.52246116392007,10092315.3135213,0.0,1.0
2009-02-19,18.42,20.51,18.33,20.27,2387900,6.8123763342875,7.58533325821046,6.77909110789847,7.49657265450638,6456648.28858877,0.0,1.0
2009-02-20,17.77,18.36,17.43,17.91,3652900,6.57198303258897,6.79018618336148,6.4462388440082,6.62376005141635,9877084.69089405,0.0,1.0
2009-02-23,16.95,18.17,16.91,18.0,2485500,6.26871763660006,6.71991737209576,6.25392420264938,6.65704527780537,6720549.15251366,0.0,1.0
2009-02-24,18.22,18.34,16.7,17.2,3025300,6.73840916453411,6.78278946638614,6.17625867440832,6.3611765987918,8180115.61098354,0.0,1.0
2009-02-25,17.7,18.26,17.22,18.03,3010400,6.54609452317528,6.75320259848478,6.36857331576714,6.66814035326838,8139827.46679829,0.0,1.0
2009-02-26,17.36,18.0,17.06,18.0,2127800,6.42035033459451,6.65704527780537,6.30939957996442,6.65704527780537,5753363.3018381,0.0,1.0
2009-02-27,17.25,17.74,16.77,17.35,2252300,6.37966839123015,6.56088795712596,6.20214718382201,6.41665197610685,6089999.13747999,0.0,1.0
2009-03-02,16.21,16.95,16.02,16.8,2199800,5.99503910851251,6.26871763660006,5.92477029724678,6.21324225928501,5948044.26702859,0.0,1.0
2009-03-03,16.06,16.63,15.79,16.42,1809800,5.93956373119746,6.15037016499463,5.83970805203038,6.07270463675357,4893522.37224672,0.0,1.0
2009-03-04,16.96,17.24,15.99,15.99,1638800,6.27241599508773,6.37597003274248,5.91367522178377,5.91367522178377,4431155.07991929,0.0,1.0
2009-03-05,15.93,16.4,15.62,16.4,2494700,5.89148507085775,6.06530791977823,5.77683595774,6.06530791977823,6745425.05362135,0.0,1.0
2009-03-06,15.18,17.98,14.62,16.17,3661700,5.61410818428253,6.64964856083003,5.40700010897303,5.98024567456183,9900879.03108401,0.0,1.0
2009-03-09,15.27,15.74,14.79,14.79,4198600,5.64739341067156,5.82121625959203,5.46987220326341,5.46987220326341,11352604.1729004,0.0,1.0
2009-03-10,15.88,16.3,15.41,15.8,3152500,5.87299327841941,6.02832433490153,5.69917042949893,5.84340641051805,8524051.98282008,0.0,1.0
2009-03-11,16.42,17.11,15.71,15.88,2812500,6.07270463675357,6.32789137240277,5.81012118412902,5.87299327841941,7604725.20275384,0.0,1.0
2009-03-12,17.53,17.7,16.01,16.33,2251200,6.4832224288849,6.54609452317528,5.92107193875911,6.03941941036454,6087024.84495625,0.0,1.0
2009-03-13,18.3,18.44,17.63,17.65,2757100,6.76799603243546,6.81977305126284,6.5202060137616,6.52760273073693,7454929.01564894,0.0,1.0
2009-03-16,18.44,19.1299,18.22,18.86,3652900,6.81977305126284,7.07492280332717,6.73840916453411,6.97510410774496,9877084.69089405,0.0,1.0
2009-03-17,18.7,18.7,17.66,18.48,2109400,6.91593037194225,6.91593037194225,6.5313010892246,6.83456648521352,5703611.49962274,0.0,1.0
2009-03-18,20.3,20.79,18.33,18.68,3079400,7.50766772996939,7.68888729586521,6.77909110789847,6.90853365496691,8326396.72510585,0.0,1.0
2009-03-19,19.85,20.61,19.45,20.61,4478800,7.34124159802426,7.62231684308715,7.19330725851747,7.62231684308715,12110237.5957667,0.0,1.0
2009-03-20,18.61,20.03,18.29,20.03,2095900,6.88264514555322,7.40781205080231,6.76429767394779,7.40781205080231,5667108.81864952,0.0,1.0
2009-03-23,20.57,20.62,18.9,19.14,2912200,7.60752340913647,7.62601520157482,6.98989754169564,7.07865814539971,7874304.2614968,0.0,1.0
2009-03-24,20.89,21.65,19.92,20.25,3295400,7.7258708807419,8.0069461258048,7.36713010743795,7.48917593753105,8910439.62067734,0.0,1.0
2009-03-25,21.09,23.03,20.47,21.09,6124000,7.7998380504953,8.51731959710321,7.57053982425978,7.7998380504953,16558697.6503696,0.0,1.0
2009-03-26,21.7,22.12,20.93,21.45,3321100,8.02543791824314,8.18076897472527,7.74066431469258,7.9329789560514,8979929.90964118,0.0,1.0
2009-03-27,21.76,22.14,20.97,21.54,2368300,8.04762806916916,8.18816569170061,7.75545774864326,7.96626418244043,6403651.80362025,0.0,1.0
2009-03-30,20.86,21.09,19.43,21.09,3329900,7.71477580527889,7.7998380504953,7.18591054154213,7.7998380504953,9003724.24983113,0.0,1.0
2009-03-31,20.3,21.4,19.82,21.03,2336100,7.50766772996939,7.91448716361305,7.33014652256125,7.77764789956928,6316586.14974338,0.0,1.0
2009-04-01,20.95,20.99,19.4,19.9,2831600,7.74806103166792,7.7628544656186,7.17481546607912,7.35973339046261,7656369.73657521,0.0,1.0
2009-04-02,24.26,24.6,21.13,21.84,4651200,8.97221769108658,9.09796187966734,7.81463148444597,8.07721493707052,12576390.3513062,0.0,1.0
2009-04-03,24.63,24.94,23.71,24.19,2597100,9.10905695513035,9.22370606824811,8.76880797426474,8.94632918167289,7022304.64855894,0.0,1.0
2009-04-06,25.74,25.8,23.48,23.63,5549300,9.51957474726168,9.5417648981877,8.68374572904834,8.73922110636339,15004765.0018282,0.0,1.0
2009-04-07,23.76,25.0,22.87,24.79,8088300,8.78729976670309,9.24589621917413,8.45814586130049,9.16823069093307,21869972.9270876,0.0,1.0
2009-04-08,23.58,24.8,22.98,24.0,2802600,8.72072931392504,9.17192904942074,8.49882780466486,8.87606037040716,7577956.57004015,0.0,1.0
2009-04-09,25.88,26.2,24.42,24.65,3901100,9.57135176608906,9.68969923769449,9.03139142688929,9.11645367210569,10548193.2403424,0.0,1.0
2009-04-13,25.75,25.91,24.26,25.38,2885100,9.52327310574935,9.58244684155207,8.97221769108658,9.38643384170557,7801028.50932093,0.0,1.0
2009-04-14,25.15,25.88,24.85,25.44,2053400,9.30137159648917,9.57135176608906,9.19042084185909,9.4086239926316,5552192.97114125,0.0,1.0
2009-04-15,25.28,25.55,24.75,24.99,2067000,9.34945025682888,9.44930593599596,9.15343725698239,9.24219786068646,5588966.04234389,0.0,1.0
2009-04-16,25.84,26.1,25.17,25.44,2517300,9.55655833213838,9.65271565281779,9.30876831346451,9.4086239926316,6806533.2454728,0.0,1.0
2009-04-17,26.25,26.45,24.38,25.1,1939200,9.70819103013284,9.78215819988623,9.01659799293861,9.28287980405083,5243407.32913076,0.0,1.0
2009-04-20,24.16,25.6,24.03,25.58,2584500,8.93523410620988,9.46779772843431,8.88715544587017,9.46040101145897,6988235.4796506,0.0,1.0
2009-04-21,24.66,24.72,23.09,24.11,2574600,9.12015203059336,9.14234218151938,8.53950974802923,8.91674231377153,6961466.84693691,0.0,1.0
2009-04-22,26.18,27.24,23.96,24.09,3179900,9.68230252071915,10.0743285204121,8.86126693645649,8.90934559679619,8598138.90568425,0.0,1.0
2009-04-23,26.26,26.72,25.72,26.46,2678300,9.71188938862051,9.88201387905331,9.51217803028634,9.7858565583739,7241861.51485711,0.0,1.0
2009-04-24,28.33,28.69,26.35,26.66,2672400,10.4774495955681,10.6105905011242,9.74517461500953,9.85982372812729,7225908.49132068,0.0,1.0
2009-04-27,28.17,29.24,27.29,27.72,2356100,10.4182758597654,10.8140002179461,10.0928203128505,10.2518497278203,6370664.19562964,0.0,1.0
2009-04-28,26.66,27.75,26.57,27.74,2679600,9.85982372812729,10.2629448032833,9.82653850173826,10.2592464447956,7245376.58783972,0.0,1.0
2009-04-29,27.9,28.54,27.01,27.19,3420200,10.3184201805983,10.5551151238092,9.98926627519573,10.0558367279738,9247886.62700756,0.0,1.0
2009-04-30,28.95,30.32,28.35,28.35,5060100,10.7067478218036,11.2134229346144,10.4848463125435,10.4848463125435,13682015.9994506,0.0,1.0
2009-05-01,28.7,29.18,25.9,28.81,3159400,10.6142888596119,10.79181006702,9.5787484830644,10.6549708029763,8542708.90865085,0.0,1.0
2009-05-04,31.43,31.51,28.59,28.65,3179500,11.6239407267457,11.6535275946471,10.5736069162475,10.5957970671736,8597057.34476654,0.0,1.0
2009-05-05,29.97,31.57,29.43,31.23,3265600,11.0839803875459,11.6757177455731,10.8842690292118,11.5499735569923,8829863.33230687,0.0,1.0
2009-05-06,30.64,31.13,29.54,30.01,2575200,11.3317704062198,11.5129899721156,10.9249509725762,11.0987738214966,6963089.1883135,0.0,1.0
2009-05-07,29.88,31.96,29.69,31.0,3153800,11.0506951611569,11.8199537265922,10.9804263498912,11.4649113117759,8527567.05580271,0.0,1.0
2009-05-08,31.09,31.5,29.99,30.0,1983100,11.4981965381649,11.6498292361594,11.0913771045213,11.095075463009,5362108.6398511,0.0,1.0
2009-05-11,29.69,30.44,29.47,30.12,2200800,10.9804263498912,11.2578032364664,10.8990624631625,11.139455764861,5950748.1693229,0.0,1.0
2009-05-12,28.96,30.0,28.04,30.0,3674400,10.7104461802913,11.095075463009,10.3701971994257,11.095075463009,9935218.59022178,0.0,1.0
2009-05-13,26.96,28.5,26.51,28.44,3853200,9.97077448275738,10.5403216898585,9.80434835081225,10.5181315389325,10418676.3204448,0.0,1.0
2009-05-14,27.53,28.21,26.75,27.13,2483400,10.1815809165546,10.4330692937161,9.89310895451632,10.0336465770478,6714870.95769558,0.0,1.0
2009-05-15,27.65,28.47,27.36,27.4,1820400,10.2259612184066,10.5292266143955,10.1187088222642,10.1335022562148,4922183.73656643,0.0,1.0
2009-05-18,29.03,29.14,27.52,28.0,2254000,10.736334689705,10.7770166330694,10.1778825580669,10.355403765475,6094595.77138033,0.0,1.0
2009-05-19,29.82,30.6009,29.26,29.28,3101500,11.0285050102309,11.317309824533,10.8213969349214,10.8287936518967,8386152.96581015,0.0,1.0
2009-05-20,30.13,31.39,29.88,30.24,2868900,11.1431541233487,11.609147292795,11.0506951611569,11.183836066713,7757225.29215304,0.0,1.0
2009-05-21,29.66,29.74,28.61,29.59,2019900,10.9693312744282,10.9989181423295,10.5810036332229,10.9434427650145,5461612.24428177,0.0,1.0
2009-05-22,29.24,30.0,28.77,29.79,1260400,10.8140002179461,11.095075463009,10.6401773690256,11.0174099347679,3407998.45175144,0.0,1.0
2009-05-26,31.04,31.33,28.6,28.6,1788200,11.4797047457266,11.586957141869,10.5773052747352,10.5773052747352,4835118.08268957,0.0,1.0
2009-05-27,30.97,31.83,30.4,30.95,2402000,11.4538162363129,11.7718750662525,11.2430098025157,11.4464195193376,6494773.31093858,0.0,1.0
2009-05-28,31.11,32.13,29.83,30.98,1514300,11.5055932551403,11.8828258208826,11.0322033687186,11.4575145948006,4094519.24427738,0.0,1.0
2009-05-29,32.25,32.27,30.73,31.15,2400900,11.9272061227346,11.93460283971,11.3650556326088,11.520386689091,6491799.01841484,0.0,1.0
2009-06-01,34.59,34.99,32.8,32.8,2367800,12.7926220088493,12.9405563483561,12.1306158395565,12.1306158395565,6402299.8524731,0.0,1.0
2009-06-02,35.09,35.32,34.02,34.46,2458400,12.9775399332328,13.0626021784492,12.5818155750522,12.7445433485096,6647273.4003378,0.0,1.0
2009-06-03,33.8,34.69,32.82,34.64,1889700,12.5004516883234,12.829605593726,12.1380125565318,12.8111138012877,5109564.1655623,0.0,1.0
2009-06-04,35.35,35.44,33.52,33.72,3251800,13.0736972539122,13.1069824803012,12.3968976506687,12.4708648204221,8792549.48064533,0.0,1.0
2009-06-05,35.0,36.0,34.4,35.73,2568900,12.9442547068438,13.3140905556107,12.7223531975836,13.2142348764437,6946054.60385932,0.0,1.0
2009-06-08,34.31,34.75,33.18,34.75,1677000,12.6890679711946,12.851795744652,12.2711534620879,12.851795744652,4534444.14756202,0.0,1.0
2009-06-09,34.95,35.14,34.06,34.5,1647200,12.9257629144054,12.9960317256712,12.5966090090028,12.7593367824603,4453867.85919153,0.0,1.0
2009-06-10,35.05,36.78,34.6,35.08,2943100,12.9627464992821,13.602562517649,12.796320367337,12.9738415747451,7957854.84239107,0.0,1.0
2009-06-11,35.14,35.91,34.71,35.0,1841400,12.9960317256712,13.2808053292217,12.8370023107014,12.9442547068438,4978965.68474698,0.0,1.0
2009-06-12,34.08,34.9278,33.71,34.81,1546800,12.6040057259782,12.9175525585628,12.4671664619344,12.8739858955781,4182396.06884253,0.0,1.0
2009-06-15,32.82,33.66,32.11,33.66,1834800,12.1380125565318,12.448674669496,11.8754291039073,12.448674669496,4961119.92960453,0.0,1.0
2009-06-16,32.28,33.67,31.75,32.96,1733100,11.9383011981976,12.4523730279837,11.7422881983511,12.1897895753592,4686133.06627297,0.0,1.0
2009-06-17,31.83,32.26,30.52,32.19,2084800,11.7718750662525,11.9309044812223,11.2873901043678,11.9050159718086,5637095.50318266,0.0,1.0
2009-06-18,31.32,31.75,30.78,30.95,1571300,11.5832587833813,11.7422881983511,11.3835474250472,11.4464195193376,4248641.67505322,0.0,1.0
2009-06-19,32.57,32.74,31.68,31.71,2203500,12.0455535943401,12.1084256886304,11.7163996889375,11.7274947644005,5958048.70551752,0.0,1.0
2009-06-22,30.83,32.64,30.6,31.76,1676100,11.4020392174855,12.0714421037537,11.3169769722691,11.7459865568388,4532010.63549716,0.0,1.0
2009-06-23,30.59,31.13,29.94,30.94,1360800,11.3132786137815,11.5129899721156,11.0728853120829,11.4427211608499,3679470.24210041,0.0,1.0
2009-06-24,31.24,32.03,30.89,30.89,1609300,11.55367191548,11.8458422360059,11.4242293684116,11.4242293684116,4351389.96223707,0.0,1.0
2009-06-25,33.22,33.28,30.65,31.16,2166500,12.2859468960386,12.3081370469646,11.3354687647075,11.5240850475786,5858004.32062798,0.0,1.0
2009-06-26,32.55,33.15,32.29,33.08,1650300,12.0381568773647,12.2600583866249,11.9419995566853,12.2341698772112,4462249.95630389,0.0,1.0
2009-06-29,33.69,33.83,32.49,32.78,1552700,12.4597697449591,12.5115467637864,12.0159667264387,12.1232191225811,4198349.09237897,0.0,1.0
2009-06-30,34.15,34.3,32.99,33.81,2115700,12.6298942353919,12.6853696127069,12.2008846508222,12.5041500468111,5720646.08407689,0.0,1.0
2009-07-01,34.4,35.55,34.0,34.56,1734300,12.7223531975836,13.1476644236656,12.5744188580768,12.7815269333863,4689377.74902613,0.0,1.0
2009-07-02,33.05,33.89,32.47,33.89,1808800,12.2230748017482,12.5337369147124,12.0085700094634,12.5337369147124,4890818.46995241,0.0,1.0
2009-07-06,32.35,33.5,32.0,32.5,2560200,11.9641897076113,12.3895009336933,11.8347471605429,12.0196650849264,6922530.65389882,0.0,1.0
2009-07-07,30.79,32.38,30.75,32.3,2490300,11.3872457835349,11.9752847830743,11.3724523495842,11.945697915173,6733527.88352634,0.0,1.0
2009-07-08,30.1,31.08,29.48,30.85,3090300,11.1320590478857,11.4944981796773,10.9027608216501,11.4094359344609,8355869.26011382,0.0,1.0
2009-07-09,30.17,30.83,29.98,30.72,2422100,11.1579475572993,11.4020392174855,11.0876787460336,11.3613572741212,6549121.74705428,0.0,1.0
2009-07-10,30.14,30.56,29.8215,29.99,2742000,11.1468524818363,11.3021835383185,11.0290597640041,11.0913771045213,7414100.09100484,0.0,1.0
2009-07-13,30.51,30.53,29.46,30.29,2233600,11.2836917458801,11.2910884628554,10.8953641046748,11.2023278591514,6039436.16457636,0.0,1.0
2009-07-14,31.23,31.38,30.56,30.62,1531400,11.5499735569923,11.6054489343074,11.3021835383185,11.3243736892445,4140755.97351014,0.0,1.0
2009-07-15,32.0,32.2,31.51,31.73,1780500,11.8347471605429,11.9087143302963,11.6535275946471,11.7348914813758,4814298.03502336,0.0,1.0
2009-07-16,32.53,32.76,31.73,31.93,1663400,12.0307601603894,12.1158224056058,11.7348914813758,11.8088586511292,4497671.07635937,0.0,1.0
2009-07-17,33.01,33.14,32.38,32.61,1315800,12.2082813677975,12.2563600281372,11.9752847830743,12.0603470282907,3557794.63885637,0.0,1.0
2009-07-20,33.7,34.0,33.26,33.41,1713900,12.4634681034467,12.5744188580768,12.3007403299893,12.3562157073043,4634218.14222217,0.0,1.0
2009-07-21,34.73,34.76,33.61,34.49,2489900,12.8443990276767,12.8554941031397,12.4301828770577,12.7556384239726,6732446.32260864,0.0,1.0
2009-07-22,34.4,34.81,34.12,34.4,1578500,12.7223531975836,12.8739858955781,12.6187991599288,12.7223531975836,4268109.77157225,0.0,1.0
2009-07-23,34.96,35.57,34.13,34.69,3353000,12.9294612728931,13.155061140641,12.6224975184165,12.829605593726,9066184.39282974,0.0,1.0
2009-07-24,35.85,36.07,34.47,34.56,2089800,13.2586151782957,13.3399790650244,12.7482417069973,12.7815269333863,5650615.01465422,0.0,1.0
2009-07-27,35.82,35.95,35.27,35.87,993700,13.2475201028327,13.2955987631724,13.0441103860109,13.266011895271,2686867.70985831,0.0,1.0
2009-07-28,35.57,35.9,34.66,35.35,1121600,13.155061140641,13.277106970734,12.818510518263,13.0736972539122,3032696.81330087,0.0,1.0
2009-07-29,32.48,35.55,31.96,35.15,5296100,12.012268367951,13.1476644236656,11.8199537265922,12.9997300841588,14320136.9409084,0.0,1.0
2009-07-30,31.6,33.28,31.54,33.04,2683500,11.6868128210361,12.3081370469646,11.6646226701101,12.2193764432605,7255921.80678754,0.0,1.0
2009-07-31,33.19,33.65,31.53,32.0,2977300,12.2748518205756,12.4449763110084,11.6609243116224,11.8347471605429,8050328.30085653,0.0,1.0
2009-08-03,33.9,34.67,33.43,34.05,1767400,12.5374352732001,12.8222088767507,12.3636124242796,12.5929106505152,4778876.91496788,0.0,1.0
2009-08-04,33.73,34.13,33.32,33.69,1638500,12.4745631789097,12.6224975184165,12.3229304809153,12.4597697449591,4430343.90923101,0.0,1.0
2009-08-05,33.35,34.0,32.78,33.89,1196700,12.3340255563783,12.5744188580768,12.1232191225811,12.5337369147124,3235759.87560374,0.0,1.0
2009-08-06,32.26,33.89,32.1,33.57,1198400,11.9309044812223,12.5337369147124,11.8717307454196,12.415389443107,3240356.50950407,0.0,1.0
2009-08-07,32.4,33.26,32.26,32.72,1638200,11.9826815000497,12.3007403299893,11.9309044812223,12.1010289716551,4429532.73854269,0.0,1.0
2009-08-10,31.41,32.18,31.08,32.18,1175700,11.6165440097704,11.9013176133209,11.4944981796773,11.9013176133209,3178977.92742317,0.0,1.0
2009-08-11,31.05,31.49,30.82,31.4,2699700,11.4834031042143,11.6461308776717,11.3983408589979,11.6128456512827,7299725.02395538,0.0,1.0
2009-08-12,30.51,31.51,30.43,30.98,1530100,11.2836917458801,11.6535275946471,11.2541048779788,11.4575145948006,4137240.90052753,0.0,1.0
2009-08-13,30.59,31.09,30.34,30.92,1108600,11.3132786137815,11.4981965381649,11.2208196515897,11.4353244438746,2997546.0834748,0.0,1.0
2009-08-14,30.26,30.61,30.03,30.38,1160300,11.1912327836884,11.3206753307568,11.106170538472,11.2356130855404,3137337.83209076,0.0,1.0
2009-08-17,29.3,30.0,28.94,29.77,2049200,10.8361903688721,11.095075463009,10.703049463316,11.0100132177926,5540836.58150512,0.0,1.0
2009-08-18,30.13,30.23,29.36,29.39,2786700,11.1431541233487,11.1801377082254,10.8583805197981,10.8694755952611,7534964.52356056,0.0,1.0
2009-08-19,30.32,30.4,29.4,29.56,1587200,11.2134229346144,11.2430098025157,10.8731739537488,10.9323476895515,4291633.72153276,0.0,1.0
2009-08-20,31.06,31.18,30.36,30.53,1605400,11.4871014627019,11.531481764554,11.2282163685651,11.2910884628554,4340844.74328927,0.0,1.0
2009-08-21,30.37,31.63,30.05,31.29,3662300,11.2319147270527,11.6979078964991,11.1135672554473,11.5721637079183,9902501.37246062,0.0,1.0
2009-08-24,29.55,30.73,29.36,30.37,2715200,10.9286493310638,11.3650556326088,10.8583805197981,11.2319147270527,7341635.50951726,0.0,1.0
2009-08-25,30.33,30.42,29.51,29.51,2251700,11.2171212931021,11.2504065194911,10.9138558971131,10.9138558971131,6088376.79610338,0.0,1.0
2009-08-26,29.89,30.39,29.77,30.23,1481800,11.0543935196446,11.2393114440281,11.0100132177926,11.1801377082254,4006642.41971223,0.0,1.0
2009-08-27,29.99,30.25,29.1779,29.82,1627400,11.0913771045213,11.1875344252007,10.7910334117376,11.0285050102309,4400330.59376412,0.0,1.0
2009-08-28,29.23,30.43,28.42,29.76,3208300,10.8103018594584,11.2541048779788,10.5107348219572,11.0063148593049,8674929.73084272,0.0,1.0
2009-08-31,29.67,30.23,29.48,30.2,3620500,10.9730296329159,11.1801377082254,10.9027608216501,11.1690426327623,9789478.25655829,0.0,1.0
2009-09-01,29.82,30.35,29.31,29.59,4263100,11.0285050102309,11.2245180100774,10.8398887273597,10.9434427650145,11527005.8708835,0.0,1.0
2009-09-02,29.33,29.91,29.23,29.62,2391500,10.8472854443351,11.0617902366199,10.8103018594584,10.9545378404775,6466382.33684829,0.0,1.0
2009-09-03,30.71,30.76,29.43,29.6,2984900,11.3576589156335,11.3761507080718,10.8842690292118,10.9471411235022,8070877.95829332,0.0,1.0
2009-09-04,31.6,31.64,30.46,30.71,2350500,11.6868128210361,11.7016062549868,11.2651999534418,11.3576589156335,6355522.34278148,0.0,1.0
2009-09-08,32.82,33.37,32.15,32.69,2648300,12.1380125565318,12.3414222733536,11.8902225378579,12.0899338961921,7160744.44602774,0.0,1.0
2009-09-09,33.33,33.66,32.52,32.72,2697900,12.3266288394029,12.448674669496,12.0270618019017,12.1010289716551,7294857.99982566,0.0,1.0
2009-09-10,33.83,33.9,33.05,33.4,1178800,12.5115467637864,12.5374352732001,12.2230748017482,12.3525173488166,3187360.02453556,0.0,1.0
2009-09-11,33.5,34.68,33.385,34.07,2347500,12.3895009336933,12.8259072352384,12.3469698110851,12.6003073674905,6347410.63589856,0.0,1.0
2009-09-14,33.12,33.6,32.71,33.01,612000,12.2489633111619,12.42648451857,12.0973306131674,12.2082813677975,1654788.20411924,0.0,1.0
2009-09-15,33.12,33.36,32.89,33.01,438000,12.2489633111619,12.337723914866,12.1639010659455,12.2082813677975,1184309.20490886,0.0,1.0
2009-09-16,32.87,33.24,32.54,33.23,1379700,12.1565043489701,12.2933436130139,12.034458518877,12.2896452545263,3730573.99546294,0.0,1.0
2009-09-17,31.16,31.87,30.75,31.39,4606100,11.5240850475786,11.7866685002032,11.3724523495842,11.609147292795,12454444.3578327,0.0,1.0
2009-09-18,30.86,31.37,30.79,31.17,3840900,11.4131342929485,11.6017505758197,11.3872457835349,11.5277834060663,10385418.3222248,0.0,1.0
2009-09-21,30.54,30.732,30.0,30.66,2294600,11.2947868213431,11.3657953043064,11.095075463009,11.3391671231952,6204374.20452942,0.0,1.0
2009-09-22,31.03,31.28,30.4,30.71,1959000,11.4760063872389,11.5684653494307,11.2430098025157,11.3576589156335,5296944.59455816,0.0,1.0
2009-09-23,30.48,31.48,30.42,31.12,1838300,11.2725966704171,11.6424325191841,11.2504065194911,11.509291613628,4970583.58763463,0.0,1.0
2009-09-24,29.98,30.75,29.6,30.74,1297300,11.0876787460336,11.3724523495842,10.9471411235022,11.3687539910965,3507772.44641158,0.0,1.0
2009-09-25,29.96,30.13,29.6,30.01,1625100,11.0802820290583,11.1431541233487,10.9471411235022,11.0987738214966,4394111.6184872,0.0,1.0
2009-09-28,30.56,30.82,29.69,30.03,1025400,11.3021835383185,11.3983408589979,10.9804263498912,11.106170538472,2772581.412588,0.0,1.0
2009-09-29,30.68,31.24,30.14,30.69,918500,11.3465638401705,11.55367191548,11.1468524818363,11.3502621986582,2483534.25732601,0.0,1.0
2009-09-30,30.26,30.9594,29.63,30.69,1363900,11.1912327836884,11.449895976316,10.9582361989652,11.3502621986582,3687852.33921278,0.0,1.0
2009-10-01,28.75,30.06,28.69,29.96,2550500,10.6327806520502,11.117265613935,10.6105905011242,11.0802820290583,6896302.80164401,0.0,1.0
2009-10-02,27.85,28.42,27.62,28.36,3709800,10.29992838816,10.5107348219572,10.2148661429436,10.4885446710311,10030936.7314404,0.0,1.0
2009-10-05,28.51,28.58,27.8,28.06,2099400,10.5440200483462,10.5699085577599,10.2814365957216,10.377593916401,5676572.47667961,0.0,1.0
2009-10-06,29.04,29.39,28.63,28.88,1617500,10.7400330481927,10.8694755952611,10.5884003501982,10.68085931239,4373561.96105042,0.0,1.0
2009-10-07,29.2,29.22,28.71,29.03,1001300,10.7992067839954,10.8066035009707,10.6179872180996,10.736334689705,2707417.36729508,0.0,1.0
2009-10-08,30.4,30.84,29.25,29.46,2289800,11.2430098025157,11.4057375759732,10.8176985764337,10.8953641046748,6191395.47351674,0.0,1.0
2009-10-09,30.41,30.68,30.06,30.4,1254300,11.2467081610034,11.3465638401705,11.117265613935,11.2430098025157,3391504.64775614,0.0,1.0
2009-10-12,32.29,32.345,30.5,30.52,2619700,11.9419995566853,11.9623405283675,11.2799933873924,11.2873901043678,7083412.8404104,0.0,1.0
2009-10-13,31.43,32.23,31.34,32.17,1636400,11.6239407267457,11.9198094057593,11.5906555003567,11.8976192548333,4424665.71441295,0.0,1.0
2009-10-14,32.28,32.54,31.63,31.87,1527600,11.9383011981976,12.034458518877,11.6979078964991,11.7866685002032,4130481.14479176,0.0,1.0
2009-10-15,32.25,32.46,31.91,32.04,1094000,11.9272061227346,12.0048716509757,11.8014619341539,11.8495405944936,2958069.10997786,0.0,1.0
2009-10-16,31.55,32.01,31.07,31.95,1135900,11.6683210285978,11.8384455190306,11.4907998211896,11.8162553681045,3071362.61610953,0.0,1.0
2009-10-19,32.34,32.525,31.56,31.71,1609000,11.9604913491237,12.0289109811455,11.6720193870854,11.7274947644005,4350578.79154876,0.0,1.0
2009-10-20,31.7,32.24,31.125,32.21,1664900,11.7237964059128,11.923507764247,11.5111407928718,11.9124126887839,4501726.92980084,0.0,1.0
2009-10-21,32.67,33.35,31.53,31.53,2327000,12.0825371792168,12.3340255563783,11.6609243116224,11.6609243116224,6291980.63886511,0.0,1.0
2009-10-22,33.18,33.45,31.89,32.67,1256500,12.2711534620879,12.371009141255,11.7940652171785,12.0825371792168,3397453.23280363,0.0,1.0
2009-10-23,33.07,33.5,32.69,33.41,1356000,12.2304715187235,12.3895009336933,12.0899338961921,12.3562157073043,3666491.51108773,0.0,1.0
2009-10-26,33.3,34.73,33.05,33.05,1740600,12.3155337639399,12.8443990276767,12.2230748017482,12.2230748017482,4706412.33348032,0.0,1.0
2009-10-27,32.44,33.57,31.88,33.57,1878200,11.9974749340003,12.415389443107,11.7903668586908,12.415389443107,5078469.28917772,0.0,1.0
2009-10-28,30.21,33.13,29.76,33.13,2690200,11.17274099125,12.2526616696496,11.0063148593049,12.2526616696496,7274037.95215944,0.0,1.0
2009-10-29,31.44,31.66,30.6,31.07,2345600,11.6276390852334,11.7090029719621,11.3169769722691,11.4907998211896,6342273.22153934,0.0,1.0
2009-10-30,30.32,31.88,30.14,31.23,2367700,11.2134229346144,11.7903668586908,11.1468524818363,11.5499735569923,6402029.46224365,0.0,1.0
2009-11-02,30.82,31.3,30.04,30.46,1787700,11.3983408589979,11.575862066406,11.1098688969596,11.2651999534418,4833766.1315424,0.0,1.0
2009-11-03,30.98,31.22,30.22,30.49,1271200,11.4575145948006,11.5462751985047,11.1764393497377,11.2762950289048,3437200.59653002,0.0,1.0
2009-11-04,30.81,31.72,30.67,31.2,979600,11.3946425005102,11.7311931228881,11.3428654816828,11.5388784815293,2648742.6875085,0.0,1.0
2009-11-05,31.26,31.76,30.85,31.13,1437400,11.5610686324553,11.7459865568388,11.4094359344609,11.5129899721156,3886589.15784477,0.0,1.0
2009-11-06,31.84,32.27,30.9,30.9,1669900,11.7755734247402,11.93460283971,11.4279277268992,11.4279277268992,4515246.4412724,0.0,1.0
2009-11-09,33.04,33.15,31.95,32.03,1072600,12.2193764432605,12.2600583866249,11.8162553681045,11.8458422360059,2900205.60087957,0.0,1.0
2009-11-10,32.67,33.56,32.03,32.73,2107500,12.0825371792168,12.4116910846194,11.8458422360059,12.1047273301428,5698474.08526353,0.0,1.0
2009-11-11,32.7,33.16,32.55,33.02,1067100,12.0936322546798,12.2637567451126,12.0381568773647,12.2119797262852,2885334.13826084,0.0,1.0
2009-11-12,32.1,33.18,32.07,32.59,926700,11.8717307454196,12.2711534620879,11.8606356699566,12.0529503113154,2505706.25613937,0.0,1.0
2009-11-13,32.03,32.71,31.81,32.16,1605100,11.8458422360059,12.0973306131674,11.7644783492772,11.8939208963456,4340033.57260096,0.0,1.0
2009-11-16,32.38,32.62,32.07,32.42,995500,11.9752847830743,12.0640453867784,11.8606356699566,11.990078217025,2691734.73398808,0.0,1.0
2009-11-17,32.4,32.52,31.905,32.13,1462200,11.9826815000497,12.0270618019017,11.79961275491,11.8828258208826,3953645.9347437,0.0,1.0
2009-11-18,31.79,32.33,31.69,32.22,1118900,11.7570816323018,11.956792990636,11.7200980474251,11.9161110472716,3025396.27710624,0.0,1.0
2009-11-19,30.92,31.56,30.62,31.45,1088100,11.4353244438746,11.6720193870854,11.3243736892445,11.6313374437211,2942116.0864414,0.0,1.0
2009-11-20,30.91,31.0,30.46,30.75,695200,11.4316260853869,11.4649113117759,11.2651999534418,11.3724523495842,1879752.87500603,0.0,1.0
2009-11-23,30.74,31.83,30.61,31.37,935400,11.3687539910965,11.7718750662525,11.3206753307568,11.6017505758197,2529230.20609989,0.0,1.0
2009-11-24,30.79,31.15,30.4002,30.65,1258000,11.3872457835349,11.520386689091,11.2430837696855,11.3354687647075,3401509.08624509,0.0,1.0
2009-11-25,31.02,31.07,30.52,30.8,526200,11.4723080287513,11.4907998211896,11.2873901043678,11.3909441420225,1422793.38726722,0.0,1.0
2009-11-27,30.42,30.6,29.69,29.92,462600,11.2504065194911,11.3169769722691,10.9804263498912,11.0654885951076,1250825.20134895,0.0,1.0
2009-11-30,30.21,30.3,29.84,30.28,1116300,11.17274099125,11.206026217639,11.0359017272062,11.1986295006637,3018366.13114102,0.0,1.0
2009-12-01,30.73,31.12,30.36,30.55,1048100,11.3650556326088,11.509291613628,11.2282163685651,11.2984851798308,2833959.99466892,0.0,1.0
2009-12-02,31.07,31.53,30.67,30.78,1118400,11.4907998211896,11.6609243116224,11.3428654816828,11.3835474250472,3024044.32595908,0.0,1.0
2009-12-03,30.63,31.41,30.6,30.93,544700,11.3280720477321,11.6165440097704,11.3169769722691,11.4390228023622,1472815.57971201,0.0,1.0
2009-12-04,31.0,31.8,30.26,31.31,1144100,11.4649113117759,11.7607799907895,11.1912327836884,11.5795604248937,3093534.61492291,0.0,1.0
2009-12-07,31.0,31.78,30.89,31.78,1259400,11.4649113117759,11.7533832738142,11.4242293684116,11.7533832738142,3405294.54945714,0.0,1.0
2009-12-08,30.33,30.73,29.95,30.68,842200,11.2171212931021,11.3650556326088,11.0765836705706,11.3465638401705,2277226.51226996,0.0,1.0
2009-12-09,30.53,30.6,30.0,30.33,724100,11.2910884628554,11.3169769722691,11.095075463009,11.2171212931021,1957895.65131167,0.0,1.0
2009-12-10,30.52,30.99,30.39,30.67,386700,11.2873901043678,11.4612129532882,11.2393114440281,11.3428654816828,1045599.01721063,0.0,1.0
2009-12-11,31.25,31.31,30.6203,30.95,811600,11.5573702739677,11.5795604248937,11.3244846399991,11.4464195193376,2194487.102064,0.0,1.0
2009-12-14,31.95,32.08,31.34,31.42,1066000,11.8162553681045,11.8643340284442,11.5906555003567,11.620242368258,2882359.84573711,0.0,1.0
2009-12-15,32.18,32.35,31.72,31.72,970200,11.9013176133209,11.9641897076113,11.7311931228881,11.7311931228881,2623326.00594198,0.0,1.0
2009-12-16,32.67,32.86,32.05,32.3,1112300,12.0825371792168,12.1528059904825,11.8532389529812,11.945697915173,3007550.52196376,0.0,1.0
2009-12-17,33.07,33.2,32.03,32.28,1268300,12.2304715187235,12.2785501790632,11.8458422360059,11.9383011981976,3429359.27987653,0.0,1.0
2009-12-18,33.05,33.43,32.5,33.17,1403800,12.2230748017482,12.3636124242796,12.0196650849264,12.2674551036002,3795738.04075586,0.0,1.0
2009-12-21,33.21,33.45,32.77,33.26,594800,12.2822485375509,12.371009141255,12.1195207640934,12.3007403299893,1608281.08465706,0.0,1.0
2009-12-22,33.67,33.75,33.06,33.22,747600,12.4523730279837,12.4819598958851,12.2267731602359,12.2859468960386,2021437.35522801,0.0,1.0
2009-12-23,33.85,33.99,33.63,33.75,360700,12.5189434807618,12.5707204995891,12.437579594033,12.4819598958851,975297.557558509,0.0,1.0
2009-12-24,34.11,34.28,33.73,33.86,121900,12.6151008014412,12.6779728957316,12.4745631789097,12.5226418392494,329605.689676691,0.0,1.0
2009-12-28,34.08,34.37,33.93,34.2,338300,12.6040057259782,12.7112581221206,12.5485303486631,12.6483860278302,914730.14616591,0.0,1.0
2009-12-29,33.88,34.3,33.85,34.11,341500,12.5300385562248,12.6853696127069,12.5189434807618,12.6151008014412,923382.63350771,0.0,1.0
2009-12-30,33.87,34.0099,33.48,33.69,427600,12.5263401977371,12.5780802329796,12.382104216718,12.4597697449591,1156188.62104802,0.0,1.0
2009-12-31,33.22,33.97,33.08,33.97,673600,12.2859468960386,12.5633237826138,12.2341698772112,12.5633237826138,1821348.58544888,0.0,1.0
2010-01-04,33.78,34.03,33.43,33.45,643000,12.4930549713481,12.5855139335398,12.3636124242796,12.371009141255,1738609.17524292,0.0,1.0
2010-01-05,35.39,35.54,33.73,33.78,1327000,13.0884906878629,13.1439660651779,12.4745631789097,12.4930549713481,3588078.34455266,0.0,1.0
2010-01-06,36.69,36.775,35.3,35.39,2085500,13.56927729126,13.6007133384051,13.0552054614739,13.0884906878629,5638988.23478865,0.0,1.0
2010-01-07,37.19,37.27,36.06,36.5,1296100,13.7541952156434,13.7837820835448,13.3362807065368,13.4990084799942,3504527.76365841,0.0,1.0
2010-01-08,36.51,37.19,36.4,36.98,1250300,13.5027068384819,13.7541952156434,13.4620248951175,13.6765296874024,3380689.03857889,0.0,1.0
2010-01-11,36.45,37.04,36.23,36.81,1442600,13.4805166875559,13.6987198383284,13.3991528008271,13.613657593112,3900649.44977518,0.0,1.0
2010-01-12,35.51,36.59,35.41,36.24,1936600,13.1328709897149,13.5322937063833,13.0958874048382,13.4028511593148,5236377.18316556,0.0,1.0
2010-01-13,35.76,36.0,35.4,35.62,1971900,13.2253299519067,13.3140905556107,13.0921890463506,13.1735529330793,5331824.93415477,0.0,1.0
2010-01-14,37.88,38.08,35.7,35.76,2241900,14.0093819512926,14.083349121046,13.2031398009807,13.2253299519067,6061878.55361916,0.0,1.0
2010-01-15,37.35,38.36,36.89,37.98,1684800,13.8133689514461,14.1869031587008,13.6432444610133,14.0463655361693,4555534.58545768,0.0,1.0
2010-01-19,37.68,37.92,37.06,37.38,1389000,13.9354147815392,14.0241753852433,13.7061165553037,13.8244640269092,3755720.28680005,0.0,1.0
2010-01-20,37.17,37.3,36.81,37.14,999700,13.7467984986681,13.7948771590078,13.613657593112,13.7357034232051,2703091.12362418,0.0,1.0
2010-01-21,36.84,37.83,36.56,37.31,1850700,13.624752668575,13.9908901588543,13.5211986309202,13.7985755174955,5004111.9760841,0.0,1.0
2010-01-22,36.47,37.47,36.33,36.93,1091900,13.4879134045312,13.8577492532982,13.4361363857038,13.658037894964,2952390.9151598,0.0,1.0
2010-01-25,37.03,37.9,36.33,36.75,1097900,13.6950214798407,14.016778668268,13.4361363857038,13.591467442186,2968614.32892568,0.0,1.0
2010-01-26,36.23,37.36,36.18,36.93,968100,13.3991528008271,13.8170673099338,13.3806610083888,13.658037894964,2617647.81112392,0.0,1.0
2010-01-27,35.26,36.23,34.37,35.96,1912400,13.0404120275232,13.3991528008271,12.7112581221206,13.2992971216601,5170942.74764318,0.0,1.0
2010-01-28,34.4,35.52,33.99,35.35,1531000,12.7223531975836,13.1365693482026,12.5707204995891,13.0736972539122,4139674.41259241,0.0,1.0
2010-01-29,35.09,35.99,34.45,34.45,2026200,12.9775399332328,13.3103921971231,12.740844990022,12.740844990022,5478646.82873595,0.0,1.0
2010-02-01,35.9,35.96,35.17,35.29,1086100,13.277106970734,13.2992971216601,13.0071268011342,13.0515071029862,2936708.28185279,0.0,1.0
2010-02-02,36.22,36.46,35.35,35.85,1000200,13.3954544423395,13.4842150460436,13.0736972539122,13.2586151782957,2704443.07477134,0.0,1.0
2010-02-03,37.05,37.43,36.0,36.0,1450100,13.7024181968161,13.8429558193475,13.3140905556107,13.3140905556107,3920928.71698251,0.0,1.0
2010-02-04,35.32,36.61,35.31,36.61,875400,13.0626021784492,13.5396904233586,13.0589038199615,13.5396904233586,2366996.06844115,0.0,1.0
2010-02-05,34.71,35.32,33.87,35.23,1962900,12.8370023107014,13.0626021784492,12.5263401977371,13.0293169520602,5307489.81350595,0.0,1.0
2010-02-08,35.36,35.89,34.58,34.89,1416700,13.0773956123999,13.2734086122464,12.7889236503617,12.9035727634794,3830618.38035248,0.0,1.0
2010-02-09,35.97,36.69,35.5,35.84,2869500,13.3029954801477,13.56927729126,13.1291726312273,13.254916819808,7758847.63352968,0.0,1.0
2010-02-10,36.23,36.6,35.37,35.75,1543800,13.3991528008271,13.5359920648709,13.0810939708876,13.221631593419,4174284.36195962,0.0,1.0
2010-02-11,35.66,36.98,35.45,36.85,2405700,13.18834636703,13.6765296874024,13.1106808387889,13.6284510270627,6504777.74942752,0.0,1.0
2010-02-12,36.64,36.65,35.25,35.25,1777300,13.5507854988216,13.5544838573093,13.0367136690355,13.0367136690355,4805645.54768157,0.0,1.0
2010-02-16,37.02,37.23,36.61,37.12,1097500,13.6913231213531,13.7689886495941,13.5396904233586,13.7283067062297,2967532.76800793,0.0,1.0
2010-02-17,37.19,37.7,37.04,37.24,1165100,13.7541952156434,13.9428114985146,13.6987198383284,13.7726870080818,3150316.56310348,0.0,1.0
2010-02-18,37.08,37.38,36.9,37.06,1395700,13.7135132722791,13.8244640269092,13.646942819501,13.7061165553037,3773836.43217192,0.0,1.0
2010-02-19,37.35,37.55,36.95,37.13,1180300,13.8133689514461,13.8873361211995,13.6654346119394,13.7320050647174,3191415.87797703,0.0,1.0
2010-02-22,38.26,38.5,37.47,37.58,1399400,14.1499195738241,14.2386801775282,13.8577492532982,13.8984311966625,3783840.87066088,0.0,1.0
2010-02-23,37.47,38.9,37.24,38.23,1807000,13.8577492532982,14.3866145170349,13.7726870080818,14.1388244983611,4885951.44582264,0.0,1.0
2010-02-24,38.14,38.5,37.47,37.47,1189400,14.1055392719721,14.2386801775282,13.8577492532982,13.8577492532982,3216021.38885525,0.0,1.0
2010-02-25,38.02,38.13,37.001,37.46,1245000,14.06115897012,14.1018409134844,13.6842962402265,13.8540508948105,3366358.35641904,0.0,1.0
2010-02-26,37.46,38.26,37.37,38.15,1216600,13.8540508948105,14.1499195738241,13.8207656684215,14.1092376304597,3289567.53126057,0.0,1.0
2010-03-01,37.97,38.0,37.46,37.69,1208200,14.0426671776817,14.0537622531447,13.8540508948105,13.9391131400269,3266854.75198833,0.0,1.0
2010-03-02,38.66,39.21,38.22,38.34,2637900,14.2978539133309,14.5012636301527,14.1351261398734,14.1795064417254,7132623.86216687,0.0,1.0
2010-03-03,38.58,38.94,38.49,38.86,2159800,14.2682670454295,14.4014079509856,14.2349818190405,14.3718210830843,5839888.1752561,0.0,1.0
2010-03-04,38.18,38.59,37.98,38.04,1346200,14.1203327059227,14.2719654039172,14.0463655361693,14.0685556870954,3639993.26860347,0.0,1.0
2010-03-05,37.65,38.54,37.59,38.51,2412800,13.9243197060762,14.2534736114788,13.9021295551502,14.2423785360158,6523975.45571717,0.0,1.0
2010-03-08,37.75,37.84,37.5,37.5,2733900,13.9613032909529,13.994588517342,13.8688443287612,13.8688443287612,7392198.4824209,0.0,1.0
2010-03-09,37.25,37.75,36.98,37.66,1557400,13.7763853665695,13.9613032909529,13.6765296874024,13.9280180645639,4211057.43316224,0.0,1.0
2010-03-10,36.71,37.5,36.57,37.09,1331500,13.5766740082353,13.8688443287612,13.5248969894079,13.7172116307667,3600245.90487706,0.0,1.0
2010-03-11,36.89,36.93,35.68,36.53,2783600,13.6432444610133,13.658037894964,13.1957430840053,13.5101035554572,7526582.42644824,0.0,1.0
2010-03-12,37.08,37.54,36.96,37.13,703400,13.7135132722791,13.8836377627119,13.669132970427,13.7320050647174,1901924.87381939,0.0,1.0
2010-03-15,36.87,37.31,36.46,37.01,738400,13.635847744038,13.7985755174955,13.4842150460436,13.6876247628654,1996561.45412034,0.0,1.0
2010-03-16,37.2,37.3,36.79,36.9,1095600,13.7578935741311,13.7948771590078,13.6062608761366,13.646942819501,2962395.35364875,0.0,1.0
2010-03-17,36.89,37.43,36.82,37.25,1286300,13.6432444610133,13.8429558193475,13.6173559515997,13.7763853665695,3478029.52117415,0.0,1.0
2010-03-18,36.66,37.0,36.58,36.95,1639600,13.5581822157969,13.6839264043777,13.5285953478956,13.6654346119394,4433318.20175475,0.0,1.0
2010-03-19,36.54,37.11,36.21,36.85,2499700,13.5138019139449,13.7246083477421,13.3917560838518,13.6284510270627,6758944.56509291,0.0,1.0
2010-03-22,37.93,38.17,36.3,36.3,2076100,14.027873743731,14.1166343474351,13.4250413102408,13.4250413102408,5613571.55322213,0.0,1.0
2010-03-23,38.0,38.06,37.44,37.83,1682600,14.0537622531447,14.0759524040707,13.8466541778352,13.9908901588543,4549586.00041017,0.0,1.0
2010-03-24,37.85,38.1,37.62,37.77,1766300,13.9982868758296,14.0907458380214,13.9132246306132,13.9687000079283,4775902.62244414,0.0,1.0
2010-03-25,37.39,38.26,37.38,38.19,2348900,13.8281623853968,14.1499195738241,13.8244640269092,14.1240310644104,6351196.09911059,0.0,1.0
2010-03-26,37.03,37.62,36.84,37.41,1682900,13.6950214798407,13.9132246306132,13.624752668575,13.8355591023722,4550397.17109848,0.0,1.0
2010-03-29,37.07,37.47,36.78,37.11,1454200,13.7098149137914,13.8577492532982,13.602562517649,13.7246083477421,3932014.71638921,0.0,1.0
2010-03-30,37.23,37.44,37.0,37.04,2214700,13.7689886495941,13.8466541778352,13.6839264043777,13.6987198383284,5988332.41121385,0.0,1.0
2010-03-31,38.18,38.47,37.01,37.05,3477200,14.1203327059227,14.2275851020652,13.6876247628654,13.7024181968161,9402009.05778337,0.0,1.0
2010-04-01,39.22,39.22,38.46,38.49,2327300,14.5049619886404,14.5049619886404,14.2238867435775,14.2349818190405,6292791.80955342,0.0,1.0
2010-04-05,38.37,39.4,38.29,39.24,2400600,14.1906015171885,14.5715324414184,14.1610146492871,14.5123587056157,6490987.84772651,0.0,1.0
2010-04-06,38.05,38.48,37.67,38.23,2135700,14.072254045583,14.2312834605528,13.9317164230516,14.1388244983611,5774724.12996317,0.0,1.0
2010-04-07,37.47,38.07,37.14,38.07,1422900,13.8577492532982,14.0796507625584,13.7357034232051,14.0796507625584,3847382.57457722,0.0,1.0
2010-04-08,38.03,38.17,37.04,37.34,1800000,14.0648573286077,14.1166343474351,13.6987198383284,13.8096705929585,4867024.12976246,0.0,1.0
2010-04-09,38.19,38.48,37.61,37.96,2708400,14.1240310644104,14.2312834605528,13.9095262721256,14.038968819194,7323248.97391592,0.0,1.0
2010-04-12,38.74,38.81,38.16,38.21,1132800,14.3274407812322,14.3533292906459,14.1129359889474,14.1314277813857,3062980.51899718,0.0,1.0
2010-04-13,38.89,39.08,38.49,38.64,1115000,14.3829161585473,14.453184969813,14.2349818190405,14.2904571963555,3014851.05815841,0.0,1.0
2010-04-14,39.04,39.15,38.8,39.08,1090200,14.4383915358623,14.4790734792267,14.3496309321582,14.453184969813,2947794.28125947,0.0,1.0
2010-04-15,39.05,39.19,38.52,38.94,1218200,14.44208989435,14.4938669131774,14.2460768945035,14.4014079509856,3293893.77493146,0.0,1.0
2010-04-16,38.35,39.37,37.795,39.0,2260000,14.1832048002131,14.5604373659554,13.9779459041474,14.4235981019116,6110819.18514621,0.0,1.0
2010-04-19,39.15,39.27,38.14,38.14,1947300,14.4790734792267,14.5234537810787,14.1055392719721,14.1055392719721,5265308.93771468,0.0,1.0
2010-04-20,39.83,40.0,39.44,39.48,1335400,14.7305618563882,14.7934339506786,14.5863258753691,14.6011193093198,3610791.12382489,0.0,1.0
2010-04-21,39.66,39.94,39.5,39.76,823800,14.6676897620978,14.7712437997526,14.6085160262951,14.7046733469745,2227474.71005463,0.0,1.0
2010-04-22,40.19,40.265,39.0205,39.34,944000,14.8637027619443,14.8914404506019,14.4311797368114,14.5493422904924,2552483.76583098,0.0,1.0
2010-04-23,41.16,41.28,40.09,40.09,1472200,15.2224435352483,15.2668238371003,14.8267191770676,14.8267191770676,3980684.95768683,0.0,1.0
2010-04-26,41.12,41.83,40.93,41.24,1947400,15.2076501012976,15.4702335539222,15.1373812900319,15.2520304031496,5265579.32794412,0.0,1.0
2010-04-27,39.54,41.27,39.4,40.97,2927400,14.6233094602458,15.2631254786127,14.5715324414184,15.1521747239826,7915403.57637035,0.0,1.0
2010-04-28,39.95,40.24,39.39,39.88,1742200,14.7749421582403,14.8821945543827,14.5678340829308,14.7490536488266,4710738.57715119,0.0,1.0
2010-04-29,44.07,44.55,43.45,44.07,4868000,16.2986658551602,16.4761870625683,16.0693676289246,16.2986658551602,13162596.3687131,0.0,1.0
2010-04-30,43.34,44.13,42.87,43.64,2120000,16.0286856855603,16.3208560060862,15.8548628366398,16.1396364401904,5732272.86394244,0.0,1.0
2010-05-03,43.35,43.95,42.9,43.44,1575200,16.0323840440479,16.2542855533081,15.8659579121028,16.065669270437,4259186.89400103,0.0,1.0
2010-05-04,41.83,42.85,41.46,42.69,1669400,15.4702335539222,15.8474661196645,15.3333942898784,15.7882923838617,4513894.49012524,0.0,1.0
2010-05-05,40.23,41.53,39.47,40.82,2459600,14.878496195895,15.3592827992921,14.5974209508321,15.0966993466675,6650518.08309098,0.0,1.0
2010-05-06,39.58,42.37,36.81,40.76,3546000,14.6381028941965,15.6699449122563,13.613657593112,15.0745091957415,9588037.53563204,0.0,1.0
2010-05-07,37.09,39.94,36.91,39.22,5089200,13.7172116307667,14.7712437997526,13.6506411779887,14.5049619886404,13760699.5562151,0.0,1.0
2010-05-10,40.44,41.24,39.0,39.0,2330700,14.9561617241361,15.2520304031496,14.4235981019116,14.4235981019116,6301985.07735408,0.0,1.0
2010-05-11,39.96,40.81,39.51,39.83,1758900,14.7786405167279,15.0930009881798,14.6122143847828,14.7305618563882,4755893.74546623,0.0,1.0
2010-05-12,41.15,41.48,40.2,40.2,1419600,15.2187451767606,15.3407910068537,14.867401120432,14.867401120432,3838459.697006,0.0,1.0
2010-05-13,40.76,41.475,40.45,40.8,1252700,15.0745091957415,15.3389418276099,14.9598600826237,15.0893026296922,3387178.40408524,0.0,1.0
2010-05-14,39.2,40.42,38.775,40.23,1711900,14.497565271665,14.9487650071607,14.3403850359391,14.878496195895,4628810.33763354,0.0,1.0
2010-05-17,38.52,39.7296,37.46,39.33,2098600,14.2460768945035,14.693430337172,13.8540508948105,14.5456439320047,5674409.35484417,0.0,1.0
2010-05-18,37.29,39.11,37.145,38.95,2569400,13.7911788005201,14.464280045276,13.7375526024489,14.4051063094733,6947406.5550065,0.0,1.0
2010-05-19,35.74,37.05,35.34,37.02,3170100,13.2179332349313,13.7024181968161,13.0699988954246,13.6913231213531,8571640.66320001,0.0,1.0
2010-05-20,34.6,35.645,34.26,34.88,3410600,12.796320367337,13.1827988292985,12.6705761787562,12.8998744049917,9221929.16498214,0.0,1.0
2010-05-21,36.23,36.7,34.0,34.04,2444900,13.3991528008271,13.5729756497476,12.5744188580768,12.5892122920275,6610770.7193646,0.0,1.0
2010-05-24,36.2,37.12,35.89,36.1,2509000,13.3880577253641,13.7283067062297,13.2734086122464,13.3510741404874,6784090.85643003,0.0,1.0
2010-05-25,35.6,35.65,33.93,35.09,2745100,13.166156216104,13.1846480085423,12.5485303486631,12.9775399332328,7422482.18811716,0.0,1.0
2010-05-26,35.92,36.98,35.695,35.84,2323900,13.2845036877094,13.6765296874024,13.2012906217368,13.254916819808,6283598.54175276,0.0,1.0
2010-05-27,38.06,38.13,36.82,36.82,1629800,14.0759524040707,14.1018409134844,13.6173559515997,13.6173559515997,4406819.95927048,0.0,1.0
2010-05-28,37.26,38.46,36.96,38.06,1319700,13.7800837250571,14.2238867435775,13.669132970427,14.0759524040707,3568339.85780418,0.0,1.0
2010-06-01,36.44,37.35,36.38,37.26,2580800,13.4768183290682,13.8133689514461,13.4546281781422,13.7800837250571,6978231.04116165,0.0,1.0
2010-06-02,38.95,38.95,36.78,36.78,2649100,14.4051063094733,14.4051063094733,13.602562517649,13.602562517649,7162907.56786318,0.0,1.0
2010-06-03,39.97,40.13,38.8,38.8,2848800,14.7823388752156,14.8415126110183,14.3496309321582,14.3496309321582,7702876.85603739,0.0,1.0
2010-06-04,37.6,39.14,37.33,38.87,1601400,13.9058279136379,14.475375120739,13.8059722344708,14.3755194415719,4330029.134112,0.0,1.0
2010-06-07,36.68,38.02,36.54,37.8,1441000,13.5655789327723,14.06115897012,13.5138019139449,13.9797950833913,3896323.20610428,0.0,1.0
2010-06-08,36.53,37.16,36.07,36.62,2110700,13.5101035554572,13.7431001401804,13.3399790650244,13.5433887818463,5707126.57260536,0.0,1.0
2010-06-09,36.36,37.36,36.17,36.69,1785100,13.4472314611669,13.8170673099338,13.3769626499011,13.56927729126,4826735.98557719,0.0,1.0
2010-06-10,37.8,38.07,37.05,37.21,1896900,13.9797950833913,14.0796507625584,13.7024181968161,13.7615919326188,5129032.26208133,0.0,1.0
2010-06-11,37.82,38.0,37.11,37.36,1568300,13.9871918003666,14.0537622531447,13.7246083477421,13.8170673099338,4240529.96817027,0.0,1.0
2010-06-14,38.74,39.37,38.15,38.33,1173600,14.3274407812322,14.5604373659554,14.1092376304597,14.1758080832378,3173299.73260513,0.0,1.0
2010-06-15,41.23,41.24,40.03,40.47,2718800,15.248332044662,15.2520304031496,14.8045290261416,14.9672567995991,7351369.55777675,0.0,1.0
2010-06-16,40.96,41.4,40.54,40.92,1642200,15.1484763654949,15.3112041389524,14.9931453090128,15.1336829315442,4440348.34771995,0.0,1.0
2010-06-17,41.09,41.3,40.27,41.0,1752900,15.1965550258346,15.2742205540757,14.8932896298457,15.1632697994456,4739670.33170034,0.0,1.0
2010-06-18,41.31,41.58,40.75,41.18,1322900,15.2779189125633,15.3777745917304,15.0708108372538,15.2298402522236,3576992.34514599,0.0,1.0
2010-06-21,41.82,42.2,41.61,41.97,2505500,15.4665351954345,15.6070728179659,15.3888696671934,15.5220105727495,6774627.19839991,0.0,1.0
2010-06-22,40.24,42.03,40.22,42.02,2020900,14.8821945543827,15.5442007236755,14.8747978374073,15.5405023651879,5464316.14657608,0.0,1.0
2010-06-23,40.51,41.06,39.55,40.3,1962000,14.9820502335498,15.1854599503716,14.6270078187335,14.9043847053087,5305056.30144107,0.0,1.0
2010-06-24,39.67,40.31,39.39,40.3,1200500,14.6713881205855,14.9080830637964,14.5678340829308,14.9043847053087,3246034.70432213,0.0,1.0
2010-06-25,39.3,39.77,38.96,39.77,1993800,14.5345488565417,14.7083717054622,14.408804667961,14.7083717054622,5391040.39440023,0.0,1.0
2010-06-28,39.65,40.82,39.57,40.82,1490500,14.6639914036102,15.0966993466675,14.6344045357088,15.0966993466675,4030166.36967274,0.0,1.0
2010-06-29,37.49,39.07,37.18,39.07,2290500,13.8651459702735,14.4494866113253,13.7504968571558,14.4494866113253,6193288.20512274,0.0,1.0
2010-06-30,37.34,38.78,37.21,37.55,2230900,13.8096705929585,14.3422342151829,13.7615919326188,13.8873361211995,6032135.6283817,0.0,1.0
2010-07-01,38.12,38.44,36.45,37.23,2548900,14.0981425549967,14.2164900266021,13.4805166875559,13.7689886495941,6891976.55797308,0.0,1.0
2010-07-02,37.47,38.27,37.25,38.04,1403800,13.8577492532982,14.1536179323118,13.7763853665695,14.0685556870954,3795738.04075585,0.0,1.0
2010-07-06,36.08,38.22,35.68,38.22,2430800,13.3436774235121,14.1351261398734,13.1957430840053,14.1351261398734,6572645.69701477,0.0,1.0
2010-07-07,38.31,38.39,36.18,36.27,2154400,14.1684113662624,14.1979982341638,13.3806610083888,13.4139462347778,5825287.10286682,0.0,1.0
2010-07-08,38.89,39.03,38.02,38.91,1128500,14.3829161585473,14.4346931773747,14.06115897012,14.3903128755226,3051353.73913163,0.0,1.0
2010-07-09,39.93,39.97,38.68,38.88,1378600,14.7675454412649,14.7823388752156,14.3052506303062,14.3792178000596,3727599.70293919,0.0,1.0
2010-07-12,39.86,40.34,39.53,39.84,1366000,14.7416569318512,14.9191781392594,14.6196111017581,14.7342602148759,3693530.53403085,0.0,1.0
2010-07-13,42.02,42.39,40.36,40.36,2810100,15.5405023651879,15.6773416292317,14.9265748562347,14.9265748562347,7598235.83724749,0.0,1.0
2010-07-14,42.69,43.11,41.72,42.4,2600700,15.7882923838617,15.9436234403439,15.4295516105578,15.6810399877193,7032038.69681848,0.0,1.0
2010-07-15,42.58,42.86,41.83,42.62,1487100,15.7476104404974,15.8511644781521,15.4702335539222,15.7624038744481,4020973.10187208,0.0,1.0
2010-07-16,40.43,42.39,40.33,42.37,1805600,14.9524633656484,15.6773416292317,14.9154797807717,15.6699449122563,4882165.98261061,0.0,1.0
2010-07-19,40.97,41.07,40.33,40.65,1057400,15.1521747239826,15.1891583088593,14.9154797807717,15.0338272523771,2859106.28600601,0.0,1.0
2010-07-20,42.23,42.27,40.13,40.28,1923500,15.6181678934289,15.6329613273796,14.8415126110183,14.8969879883334,5200956.06311007,0.0,1.0
2010-07-21,40.45,42.49,40.35,42.49,2592800,14.9598600826237,15.7143252141084,14.922876497747,15.7143252141084,7010677.86869341,0.0,1.0
2010-07-22,42.18,42.46,41.25,41.43,1974800,15.5996761009906,15.7032301386453,15.2557287616373,15.3222992144154,5339666.25080828,0.0,1.0
2010-07-23,42.97,43.5,41.65,41.91,2674600,15.8918464215165,16.087859421363,15.4036631011441,15.4998204218235,7231857.07636815,0.0,1.0
2010-07-26,43.78,43.86,43.12,43.12,1207600,16.1914134590177,16.2210003269191,15.9473217988315,15.9473217988315,3265232.41061176,0.0,1.0
2010-07-27,42.38,44.1,42.29,43.99,2621100,15.673643270744,16.3097609306232,15.640358044355,16.2690789872588,7087198.30362243,0.0,1.0
2010-07-28,42.12,42.87,41.76,42.42,1689700,15.5774859500646,15.8548628366398,15.4443450445085,15.6884367046947,4568783.70669979,0.0,1.0
2010-07-29,42.48,43.0,41.68,42.56,2203600,15.7106268556207,15.9029414969795,15.4147581766071,15.740213723522,5958319.09574697,0.0,1.0
2010-07-30,43.86,44.5,42.49,43.5,3978300,16.2210003269191,16.4576952701299,15.7143252141084,16.087859421363,10756934.4974633,0.0,1.0
2010-08-02,46.06,46.24,44.27,44.63,3030200,17.0346391942064,17.1012096469845,16.3726330249136,16.5057739304697,8193364.73222568,0.0,1.0
2010-08-03,45.83,46.09,45.22,46.01,2093100,16.94957694899,17.0457342696694,16.7239770812422,17.0161474017681,5659537.89222545,0.0,1.0
2010-08-04,46.28,46.3,45.5906,46.03,1965400,17.1160030809351,17.1233997979105,16.8610382467952,17.0235441187434,5314249.56924176,0.0,1.0
2010-08-05,46.94,47.04,45.65,45.79,2007600,17.3600947411213,17.397078325998,16.883006496212,16.9347835150393,5428354.24606175,0.0,1.0
2010-08-06,47.01,47.18,46.02,46.27,3029000,17.385983250535,17.4488553448254,17.0198457602557,17.1123047224475,8190120.04947251,0.0,1.0
2010-08-09,47.5,47.67,47.02,47.02,1622800,17.5672028164308,17.6300749107212,17.3896816090227,17.3896816090227,4387892.6432103,0.0,1.0
2010-08-10,46.06,46.35,44.56,45.77,2561900,17.0346391942064,17.1418915903488,16.479885421056,16.927386798064,6927127.28779915,0.0,1.0
2010-08-11,45.79,46.13,44.66,45.02,3191300,16.9347835150393,17.0605277036201,16.5168690059327,16.6500099114888,8628963.39183943,0.0,1.0
2010-08-12,45.5,45.95,44.02,44.68,1881900,16.8275311188969,16.9939572508421,16.2801740627218,16.524265722908,5088473.72766666,0.0,1.0
2010-08-13,45.31,45.95,44.91,45.4,1363700,16.7572623076312,16.9939572508421,16.6093279681244,16.7905475340202,3687311.55875393,0.0,1.0
2010-08-16,45.6,46.5,44.67,44.88,1602700,16.8645147037736,17.1973669676639,16.5205673644203,16.5982328926614,4333544.20709461,0.0,1.0
2010-08-17,46.67,47.3,46.12,46.28,1353600,17.2602390619543,17.4932356466775,17.0568293451324,17.1160030809351,3660002.14558136,0.0,1.0
2010-08-18,47.07,47.29,45.96,46.53,1122000,17.408173401461,17.4895372881898,16.9976556093297,17.2084620431269,3033778.37421861,0.0,1.0
2010-08-19,45.26,47.15,45.01,46.74,2227100,16.7387705151928,17.4377602693624,16.6463115530011,17.286127571368,6021860.79966334,0.0,1.0
2010-08-20,45.51,45.64,44.49,44.99,1890800,16.8312294773846,16.8793081377243,16.4539969116423,16.6389148360258,5112538.45808603,0.0,1.0
2010-08-23,44.86,45.97,44.63,45.9,2092800,16.5908361756861,17.0013539678174,16.5057739304697,16.9754654584037,5658726.72153714,0.0,1.0
2010-08-24,43.56,44.16,43.08,44.16,2752100,16.110049572289,16.3319510815492,15.9325283648809,16.3319510815492,7441409.50417737,0.0,1.0
2010-08-25,43.59,43.8,42.18,43.0,2629700,16.121144647752,16.1988101759931,15.5996761009906,15.9029414969795,7110451.86335353,0.0,1.0
2010-08-26,43.21,44.35,43.04,43.77,1344600,15.9806070252206,16.4022198928149,15.9177349309302,16.1877151005301,3635667.02493255,0.0,1.0
2010-08-27,44.09,44.27,42.67,43.69,1555000,16.3060625721355,16.3726330249136,15.7808956668864,16.1581282326287,4204568.0676559,0.0,1.0
2010-08-30,43.26,44.32,43.24,43.93,719800,15.9990988176589,16.3911248173519,15.9917021006836,16.2468888363328,1946268.87144612,0.0,1.0
2010-08-31,43.65,44.18,42.74,42.99,1320300,16.143334798678,16.3393477985245,15.8067841763001,15.8992431384918,3569962.19918077,0.0,1.0
2010-09-01,45.73,45.84,44.3,44.3,1531800,16.9125933641133,16.9532753074777,16.3837281003766,16.3837281003766,4141837.53442786,0.0,1.0
2010-09-02,46.73,46.87,45.56,45.58,1050800,17.2824292128803,17.3342062317077,16.8497212698229,16.8571179867983,2841260.53086355,0.0,1.0
2010-09-03,48.42,49.035,47.06,47.29,2060900,17.9074517972965,18.1349008442881,17.4044750429734,17.4895372881898,5572472.23834857,0.0,1.0
2010-09-07,47.62,48.35,47.43,48.08,1612300,17.6115831182829,17.8815632878828,17.5413143070172,17.7817076087157,4359501.66912,0.0,1.0
2010-09-08,46.6,46.68,45.66,46.52,1909000,17.2343505525406,17.2639374204419,16.8867048546996,17.2047636846392,5161749.47984251,0.0,1.0
2010-09-09,46.18,47.69,45.93,47.24,2155200,17.0790194960585,17.6374716276966,16.9865605338667,17.4710454957514,5827450.22470224,0.0,1.0
2010-09-10,46.38,46.7465,46.06,46.27,1517000,17.1529866658118,17.2885315043849,17.0346391942064,17.1123047224475,4101819.78047204,0.0,1.0
2010-09-13,47.68,48.49,46.87,46.87,2462900,17.6337732692089,17.9333403067101,17.3342062317077,17.3342062317077,6659440.9606622,0.0,1.0
2010-09-14,47.4,48.0,47.02,47.62,2242800,17.5302192315541,17.7521207408143,17.3896816090227,17.6115831182829,6064312.06568404,0.0,1.0
2010-09-15,47.68,47.84,46.71,47.11,1119700,17.6337732692089,17.6929470050116,17.2750324959049,17.4229668354117,3027559.39894168,0.0,1.0
2010-09-16,47.65,47.86,45.6801,46.66,2184200,17.6226781937459,17.700343721987,16.8941385552598,17.2565407034666,5905863.39123731,0.0,1.0
2010-09-17,47.65,47.85,46.93,47.74,1295200,17.6226781937459,17.6966453634993,17.3563963826337,17.6559634201349,3502094.25159352,0.0,1.0
2010-09-20,48.38,48.85,47.83,48.06,870100,17.8926583633458,18.0664812122663,17.6892486465239,17.7743108917403,2352665.38628128,0.0,1.0
2010-09-21,48.66,49.23,48.19,48.47,2255900,17.9962124010005,18.2070188347977,17.8223895520801,17.9259435897348,6099733.18573953,0.0,1.0
2010-09-22,48.81,49.5,48.41,48.63,1540900,18.0516877783156,18.3068745139648,17.9037534388088,17.9851173255375,4166443.04530609,0.0,1.0
2010-09-23,47.71,48.8,47.18,48.13,1316900,17.6448683446719,18.0479894198279,17.4488553448254,17.800199401154,3560768.9313801,0.0,1.0
2010-09-24,49.68,49.99,48.61,48.68,1259600,18.3734449667428,18.4880940798606,17.9777206085622,18.0036091179759,3405835.329916,0.0,1.0
2010-09-27,50.36,50.89,49.68,49.75,1167100,18.6249333439044,18.8209463437509,18.3734449667428,18.3993334761565,3155724.36769209,0.0,1.0
2010-09-28,51.72,51.95,50.1,50.61,2040600,19.1279100982274,19.2129723434438,18.528776023225,18.7173923060961,5517583.02177405,0.0,1.0
2010-09-29,51.65,52.17,51.34,51.65,2129700,19.1020215888138,19.2943362301726,18.987372475696,19.1020215888138,5758500.71619727,0.0,1.0
2010-09-30,52.62,53.42,51.88,51.98,2762600,19.4607623621177,19.7566310411313,19.1870838340302,19.2240674189068,7469800.47826766,0.0,1.0
2010-10-01,52.18,53.48,51.37,52.3601,1493000,19.2980345886602,19.7788211920573,18.998467551159,19.3646420250232,4036926.12540854,0.0,1.0
2010-10-04,52.07,52.52,51.33,52.07,1057600,19.2573526452959,19.423778777241,18.9836741172083,19.2573526452959,2859647.06646487,0.0,1.0
2010-10-05,53.28,53.71,52.54,52.54,1350500,19.7048540223039,19.8638834372737,19.4311754942164,19.4311754942164,3651620.048469,0.0,1.0
2010-10-06,52.19,53.28,51.42,53.0,2960700,19.3017329471479,19.7048540223039,19.0169593435973,19.6012999846492,8005443.52277096,0.0,1.0
2010-10-07,51.54,52.57,51.1756,52.43,3108100,19.0613396454494,19.4422705696794,18.9265714621587,19.390493550852,8403998.72095261,0.0,1.0
2010-10-08,52.82,53.13,51.45,51.45,1381400,19.5347295318711,19.6493786449889,19.0280544190604,19.0280544190604,3735170.62936326,0.0,1.0
2010-10-11,52.52,52.87,52.16,52.7,922200,19.423778777241,19.5532213243094,19.2906378716849,19.4903492300191,2493538.69581497,0.0,1.0
2010-10-12,53.11,53.56,51.0619,51.77,2286100,19.6419819280135,19.8084080599587,18.8845211261539,19.1464018906658,6181391.03502776,0.0,1.0
2010-10-13,54.07,54.86,53.25,53.64,1174400,19.9970243428298,20.2891946633557,19.6937589468409,19.83799492786,3175462.85444058,0.0,1.0
2010-10-14,53.75,54.4,53.35,54.07,860500,19.8786768712244,20.1190701729229,19.7307425317176,19.9970243428298,2326707.92425589,0.0,1.0
2010-10-15,54.19,54.822,53.04,54.43,1550400,20.0414046446818,20.2751409011026,19.6160934185998,20.1301652483859,4192130.11710208,0.0,1.0
2010-10-18,54.14,54.69,53.88,54.37,752900,20.0229128522435,20.2263225690653,19.9267555315641,20.1079750974599,2035768.03738786,0.0,1.0
2010-10-19,53.36,54.18,52.69,53.23,1087100,19.7344408902053,20.0377062861942,19.4866508715314,19.6863622298656,2939412.18414709,0.0,1.0
2010-10-20,54.28,54.99,53.62,53.63,825400,20.0746898710709,20.3372733236954,19.8305982108847,19.8342965693723,2231800.95372552,0.0,1.0
2010-10-21,54.11,54.88,53.59,54.41,1136600,20.0118177767805,20.296591380331,19.8195031354217,20.1227685314106,3073255.34771556,0.0,1.0
2010-10-22,54.06,54.45,53.8119,54.45,1183300,19.9933259843421,20.1375619653613,19.9015697102631,20.1375619653613,3199527.58485996,0.0,1.0
2010-10-25,54.27,54.99,54.06,54.44,1256000,20.0709915125832,20.3372733236954,19.9933259843421,20.1338636068736,3396101.28165647,0.0,1.0
2010-10-26,53.81,54.47,53.07,53.83,2291700,19.9008670221504,20.1449586823366,19.6271884940628,19.9082637391257,6196532.88787591,0.0,1.0
2010-10-27,55.2,55.34,52.41,53.09,2749600,20.4149388519365,20.4667158707639,19.3830968338766,19.6345852110382,7434649.74844158,0.0,1.0
2010-10-28,55.83,55.94,54.92,55.73,1346500,20.6479354366597,20.688617380024,20.3113848142817,20.610951851783,3640804.43929175,0.0,1.0
2010-10-29,56.11,56.42,55.29,55.61,942100,20.7514894743144,20.8661385874322,20.4482240783255,20.5665715499309,2547346.35147179,0.0,1.0
2010-11-01,56.04,56.98,55.62,56.54,1160600,20.7256009649007,21.0732466627417,20.5702699084186,20.9105188892842,3138149.00277907,0.0,1.0
2010-11-02,56.28,56.77,56.09,56.46,663500,20.8143615686048,20.9955811345006,20.7440927573391,20.8809320213829,1794039.17227633,0.0,1.0
2010-11-03,56.71,56.88,55.71,56.44,959600,20.9733909835746,21.036263077865,20.6035551348076,20.8735353044075,2594664.64162225,0.0,1.0
2010-11-04,58.52,58.78,57.38,57.38,852200,21.6427938698428,21.7389511905222,21.2211810022485,21.2211810022485,2304265.53521309,0.0,1.0
2010-11-05,59.26,59.29,58.34,58.57,1699100,21.9164723979304,21.9275674733934,21.5762234170647,21.6612856622811,4594200.38826632,0.0,1.0
2010-11-08,59.12,59.27,58.351,58.95,1197600,21.864695379103,21.920170756418,21.5802916114012,21.8018232848126,3238193.38766862,0.0,1.0
2010-11-09,57.71,59.38,57.27,59.26,1127800,21.3432268323416,21.9608526997824,21.1804990588841,21.9164723979304,3049461.00752561,0.0,1.0
2010-11-10,58.66,58.78,57.19,57.81,1075900,21.6945708886702,21.7389511905222,21.1509121909827,21.3802104172183,2909128.47845079,0.0,1.0
2010-11-11,58.85,59.3,57.79,57.98,680700,21.7648396999359,21.931265831881,21.3728137002429,21.4430825115086,1840546.2917385,0.0,1.0
2010-11-12,57.63,58.81,57.15,58.3,844200,21.3136399644402,21.7500462659852,21.1361187570321,21.5614299831141,2282634.31685859,0.0,1.0
2010-11-15,57.76,58.88,57.64,57.83,986000,21.3617186247799,21.7759347753989,21.3173383229279,21.3876071341936,2666047.6621921,0.0,1.0
2010-11-16,56.49,58.94,56.12,57.82,2335000,20.8920270968459,21.7981249263249,20.7551878328021,21.3839087757059,6313611.85721963,0.0,1.0
2010-11-17,58.18,58.64,56.7,56.76,1211700,21.517049681262,21.6871741716948,20.9696926250869,20.9918827760129,3276318.41001844,0.0,1.0
2010-11-18,59.46,60.94,58.56,58.83,1918400,21.9904395676838,22.5377966238589,21.6575873037935,21.7574429829606,5187166.16140905,0.0,1.0
2010-11-19,59.88,60.4,58.82,59.21,1256300,22.1457706241659,22.3380852655247,21.7537446244729,21.897980605492,3396912.45234476,0.0,1.0
2010-11-22,60.75,61.0,59.41,59.64,1577900,22.4675278125931,22.5599867747849,21.9719477752454,22.0570100204618,4266487.43019567,0.0,1.0
2010-11-23,59.91,60.71,59.5,60.07,1399700,22.1568656996289,22.4527343786425,22.0052330016344,22.2160394354316,3784652.04134917,0.0,1.0
2010-11-24,60.92,62.49,60.11,60.24,1773700,22.5303999068835,23.1110421894477,22.2308328693823,22.278911529722,4795911.49942205,0.0,1.0
2010-11-26,60.62,60.9,60.13,60.56,760600,22.4194491522534,22.5230031899082,22.2382295863576,22.3972590013274,2056588.08505407,0.0,1.0
2010-11-29,59.94,60.225,58.62,60.13,1592600,22.1679607750919,22.2733639919905,21.6797774547195,22.2382295863576,4306234.79392205,0.0,1.0
2010-11-30,60.34,60.62,59.08,59.17,1434500,22.3158951145987,22.4194491522534,21.8499019451523,21.8831871715413,3878747.84119125,0.0,1.0
2010-12-01,63.26,63.52,61.37,61.44,1522600,23.3958157929982,23.4919731136776,22.6968260388287,22.7227145482423,4116961.63332018,0.0,1.0
2010-12-02,65.27,65.9,63.56,63.56,1770100,24.1391858490198,24.372182433743,23.5067665476283,23.5067665476283,4786177.45116252,0.0,1.0
2010-12-03,66.43,66.65,64.77,64.77,1071500,24.5681954335895,24.6495593203182,23.9542679246363,23.9542679246363,2897231.30835582,0.0,1.0
2010-12-06,66.27,66.88,65.8,66.34,861700,24.5090216977868,24.7346215655346,24.3351988488663,24.5349102072005,2329952.60700906,0.0,1.0
2010-12-07,65.73,67.2,65.6,67.03,1412600,24.3093103394526,24.8529690371401,24.2612316791129,24.7900969428497,3819532.38094581,0.0,1.0
2010-12-08,67.0,67.07,65.8,65.99,1344300,24.7790018673867,24.8048903768004,24.3351988488663,24.405467660132,3634855.85424426,0.0,1.0
2010-12-09,67.15,67.55,66.25,67.53,1244000,24.8344772447017,24.9824115842085,24.5016249808114,24.9750148672332,3363654.45412473,0.0,1.0
2010-12-10,66.9,67.37,66.43,67.32,1373600,24.74201828251,24.9158411314304,24.5681954335895,24.8973493389921,3714080.19146762,0.0,1.0
2010-12-13,66.85,67.69,66.64,67.26,875200,24.7235264900716,25.0341886030359,24.6458609618306,24.8751591880661,2366455.28798228,0.0,1.0
2010-12-14,67.45,68.24,67.07,67.21,1011700,24.9454279993318,25.2375983198577,24.8048903768004,24.8566673956277,2735537.95115593,0.0,1.0
2010-12-15,68.16,68.99,67.15,67.33,2407700,25.2080114519563,25.5149752064329,24.8344772447017,24.9010476974798,6510185.55401617,0.0,1.0
2010-12-16,70.76,70.93,67.94,68.49,1783500,26.1695846587505,26.2324567530408,25.1266475652276,25.3300572820494,4822409.7419063,0.0,1.0
2010-12-17,71.05,71.37,70.16,70.89,2772100,26.2768370548929,26.3951845264983,25.9476831494903,26.2176633190902,7495487.55006361,0.0,1.0
2010-12-20,71.9,72.44,71.1,71.75,1189600,26.5911975263448,26.790908884679,26.2953288473312,26.5357221490298,3216562.16931412,0.0,1.0
2010-12-21,72.56,73.0,72.0,72.49,1130000,26.835289186531,26.9980169599885,26.6281811112215,26.8094006771173,3055409.5925731,0.0,1.0
2010-12-22,72.28,73.0,71.94,72.9,777100,26.7317351488762,26.9980169599885,26.6059909602955,26.9610333751118,2101202.47291023,0.0,1.0
2010-12-23,73.14,73.43,72.18,72.32,768000,27.0497939788158,27.1570463749583,26.6947515639995,26.7465285828269,2076596.96203199,0.0,1.0
2010-12-27,72.19,72.86,71.78,72.72,662000,26.6984499224872,26.9462399411611,26.5468172244928,26.8944629223337,1789983.31883486,0.0,1.0
2010-12-28,71.38,72.72,71.02,72.34,1203100,26.398882884986,26.8944629223337,26.2657419794299,26.7539252998023,3253064.85028734,0.0,1.0
2010-12-29,72.48,72.755,71.56,71.56,841800,26.8057023186296,26.9074071770406,26.465453337764,26.465453337764,2276144.95135225,0.0,1.0
2010-12-30,72.87,73.35,71.92,72.17,908200,26.9499382996488,27.1274595070569,26.5985942433201,26.6910532055119,2455684.06369459,0.0,1.0
2010-12-31,72.36,73.13,72.19,72.84,580200,26.7613220167776,27.0460956203282,26.6984499224872,26.9388432241857,1568804.1111601,0.0,1.0
2011-01-03,73.36,74.24,73.06,73.31,1320600,27.1311578655446,27.4566134124595,27.0202071109145,27.1126660731062,3570773.36986905,0.0,1.0
2011-01-04,72.51,74.265,71.36,74.07,1986300,26.8167973940926,27.4658593086787,26.3914861680106,27.3937413181691,5370761.12719289,0.0,1.0
2011-01-05,73.18,73.6,72.22,72.66,2018700,27.0645874127665,27.2199184692486,26.7095449979502,26.8722727714077,5458367.5615286,0.0,1.0
2011-01-06,72.48,73.56,72.28,73.19,1342600,26.8057023186296,27.205125035298,26.7317351488762,27.0682857712542,3630259.22034394,0.0,1.0
2011-01-07,69.97,72.0,69.1601,71.49,3494000,25.8774143382246,26.6281811112215,25.5778842843082,26.4395648283503,9447434.61632778,0.0,1.0
2011-01-10,71.11,71.81,68.06,69.16,3004000,26.2990272058189,26.5579122999558,25.1710278670797,25.5778473007233,8122522.49211468,0.0,1.0
2011-01-11,70.5,72.8,69.89,71.88,3252400,26.073427338071,26.9240497902351,25.8478274703232,26.5838008093695,8794171.82202192,0.0,1.0
2011-01-12,70.1,71.69,69.55,71.27,2429600,25.9254929985643,26.5135319981037,25.7220832817424,26.3582009416216,6569401.01426159,0.0,1.0
2011-01-13,68.87,70.34,67.95,70.1,3682400,25.4705949045809,26.0142536022683,25.1303459237153,25.9254929985643,9956849.80857627,0.0,1.0
2011-01-14,70.41,70.85,68.75,68.98,2130600,26.040142111682,26.2028698851395,25.4262146027289,25.5112768479453,5760934.22826217,0.0,1.0
2011-01-18,71.43,71.46,69.93,70.09,1497200,26.4173746774243,26.4284697528873,25.8626209042739,25.9217946400766,4048282.51504465,0.0,1.0
2011-01-19,69.8,71.8,69.6,71.54,1178200,25.8145422439342,26.5542139414681,25.7405750741808,26.4580566207887,3185737.68315896,0.0,1.0
2011-01-20,68.85,69.5,67.5,69.23,2284300,25.4631981876055,25.7035914893041,24.9639197917701,25.603735810137,6176524.01089801,0.0,1.0
2011-01-21,68.0,69.8,67.93,69.46,1484500,25.1488377161536,25.8145422439342,25.1229492067399,25.6887980553534,4013942.95590688,0.0,1.0
2011-01-24,68.97,69.19,67.69,68.17,1542000,25.5075784894576,25.5889423761863,25.0341886030359,25.211709810444,4169417.33782984,0.0,1.0
2011-01-25,68.12,69.0,67.21,68.53,1141700,25.1932180180057,25.5186735649206,24.8566673956277,25.3448507160001,3087045.24941655,0.0,1.0
2011-01-26,70.42,70.58,68.54,68.6,1531600,26.0438404701697,26.1030142059724,25.3485490744878,25.3707392254138,4141296.75396899,0.0,1.0
2011-01-27,70.55,70.97,68.7601,68.845,1270600,26.0919191305094,26.2472501869915,25.4299499448014,25.4613490083617,3435578.25515343,0.0,1.0
2011-01-28,67.63,69.79,67.53,69.79,2328300,25.0119984521099,25.8108438854465,24.9750148672332,25.8108438854465,6295495.71184773,0.0,1.0
2011-01-31,67.4,68.72,67.21,67.77,1398500,24.9269362068935,25.4151195272658,24.8566673956277,25.0637754709372,3781407.35859599,0.0,1.0
2011-02-01,67.28,68.96,66.89,68.04,2607600,24.8825559050414,25.5038801309699,24.7383199240223,25.1636311501043,7050695.62264922,0.0,1.0
2011-02-02,65.74,67.31,65.57,67.29,2378300,24.3130086979403,24.8936509805044,24.2501366036499,24.8862542635291,6430690.82656336,0.0,1.0
2011-02-03,65.72,66.0,64.22,65.91,3701100,24.305611980965,24.4091660186197,23.7508582078145,24.3758807922307,10007412.7814799,0.0,1.0
2011-02-04,67.03,67.25,65.63,66.02,1701900,24.7900969428497,24.8714608295784,24.2723267545759,24.416562735595,4601771.3146904,0.0,1.0
2011-02-07,70.47,71.24,67.45,67.74,3087200,26.062332262608,26.3471058661586,24.9454279993318,25.0526803954742,8347487.1630015,0.0,1.0
2011-02-08,71.9,72.42,70.81,70.81,1739800,26.5911975263448,26.7835121677036,26.1880764511888,26.1880764511888,4704249.21164485,0.0,1.0
2011-02-09,72.04,72.71,71.77,72.0,2522800,26.6429745451722,26.890764563846,26.5431188660051,26.6281811112215,6821404.70809151,0.0,1.0
2011-02-10,73.77,73.89,71.15,71.71,2697400,27.282790563539,27.3271708653911,26.3138206397696,26.5209287150791,7293506.04867849,0.0,1.0
2011-02-11,77.33,77.65,73.49,73.49,4496300,28.5994061851494,28.7177536567548,27.1792365258843,27.1792365258843,12157555.8859172,0.0,1.0
2011-02-14,80.03,80.04,76.41,76.7,2712400,29.5979629768202,29.6016613353079,28.2591572042838,28.3664096004262,7334064.58309317,0.0,1.0
2011-02-15,79.47,80.0299,79.01,79.35,1952600,29.3908549015107,29.5979259932353,29.2207304110779,29.3464745996587,5279639.61987455,0.0,1.0
2011-02-16,80.3,81.07,79.66,79.83,2704800,29.6978186559873,29.9825922595379,29.4611237127764,29.5239958070668,7313514.92565639,0.0,1.0
2011-02-17,80.01,80.69,79.38,80.18,1504800,29.5905662598449,29.8420546370064,29.3575696751217,29.6534383541353,4068832.17248142,0.0,1.0
2011-02-18,80.23,80.51,79.511,80.16,1473900,29.6719301465736,29.7754841842284,29.4060181713102,29.6460416371599,3985281.59158716,0.0,1.0
2011-02-22,77.76,79.78,77.6,78.96,1650100,28.7584356001192,29.5055040146285,28.6992618643165,29.2022386186396,4461709.17584502,0.0,1.0
2011-02-23,75.97,78.1,73.9517,77.74,2378800,28.0964294308263,28.8841797887,27.34998973726,28.7510388831439,6432042.77771053,0.0,1.0
2011-02-24,75.36,76.66,73.96,75.73,2066400,27.8708295630785,28.3516161664755,27.3530593748047,28.0076688271223,5587343.70096731,0.0,1.0
2011-02-25,76.95,76.97,75.57,76.06,1903100,28.458868562618,28.4662652795933,27.9484950913196,28.1297146572154,5145796.45630607,0.0,1.0
2011-02-28,77.61,78.0,76.25,77.64,2134800,28.7029602228042,28.8471962038233,28.1999834684811,28.7140552982672,5772290.61789827,0.0,1.0
2011-03-01,75.85,78.32,75.18,77.68,1515400,28.0520491289743,28.9655436754287,27.8042591103004,28.7288487322179,4097493.53680113,0.0,1.0
2011-03-02,75.92,77.1952,75.41,75.77,1742600,28.077937638388,28.5495523127356,27.8893213555168,28.0224622610729,4711820.13806892,0.0,1.0
2011-03-03,77.62,78.06,76.63,77.03,1526700,28.7066585812918,28.8693863547493,28.3405210910125,28.4884554305193,4128047.63272687,0.0,1.0
2011-03-04,77.75,78.08,76.69,77.43,1505900,28.7547372416315,28.8767830717246,28.3627112419386,28.6363897700261,4071806.46500517,0.0,1.0
2011-03-07,75.63,78.56,75.27,77.86,1512400,27.9706852422456,29.0543042791328,27.8375443366895,28.7954191849959,4089381.82991819,0.0,1.0
2011-03-08,76.83,77.53,75.15,76.0,1530500,28.4144882607659,28.6733733549028,27.7931640348374,28.1075245062894,4138322.46144525,0.0,1.0
2011-03-09,77.32,77.88,75.93,76.69,1333100,28.5957078266617,28.8028159019712,28.0816359968757,28.3627112419386,3604572.14854797,0.0,1.0
2011-03-10,76.46,77.26,74.85,75.93,2154300,28.2776489967222,28.5735176757357,27.6822132802073,28.0816359968757,5825016.71263736,0.0,1.0
2011-03-11,74.66,76.27,73.67,76.17,2275800,27.6119444689416,28.2073801854564,27.2458069786623,28.1703966005797,6153540.84139634,0.0,1.0
2011-03-14,74.61,75.98,73.02,73.51,2401300,27.5934526765033,28.100127789314,27.0054136769638,27.1866332428596,6492880.57933255,0.0,1.0
2011-03-15,73.75,74.14,70.07,71.34,2023600,27.2753938465637,27.4196298275828,25.9143979231012,26.3840894510353,5471616.68277073,0.0,1.0
2011-03-16,72.8,74.805,72.2,73.62,2287100,26.9240497902351,27.6655706670128,26.7021482809749,27.227315186224,6184094.93732206,0.0,1.0
2011-03-17,73.67,75.71,73.63,74.57,2052500,27.2458069786623,28.0002721101469,27.2310135447116,27.5786592425526,5549759.45907637,0.0,1.0
2011-03-18,74.45,75.23,73.37,74.82,1937400,27.5342789407006,27.8227509027388,27.1348562240322,27.6711182047443,5238540.30500099,0.0,1.0
2011-03-21,76.21,76.57,75.37,75.38,877900,28.1851900345304,28.3183309400865,27.8745279215662,27.8782262800538,2373755.82417693,0.0,1.0
2011-03-22,73.21,76.25,72.61,76.25,1914200,27.0756824882295,28.1999834684811,26.8537809789693,28.1999834684811,5175809.77177295,0.0,1.0
2011-03-23,74.41,75.26,71.56,72.74,1956300,27.5194855067499,27.8338459782018,26.465453337764,26.901859639309,5289644.0583635,0.0,1.0
2011-03-24,75.71,75.98,73.96,74.96,1271600,28.0002721101469,28.100127789314,27.3530593748047,27.7228952235717,3438282.15744775,0.0,1.0
2011-03-25,77.28,78.01,75.39,75.79,2365700,28.5809143927111,28.850894562311,27.8819246385415,28.0298589780483,6396621.65765502,0.0,1.0
2011-03-28,76.35,78.26,76.15,77.74,1806600,28.2369670533578,28.9433535245027,28.1629998836044,28.7510388831439,4884869.88490492,0.0,1.0
2011-03-29,78.0,78.13,75.7,76.24,1094100,28.8471962038233,28.895274864163,27.9965737516593,28.1962851099934,2958339.50020728,0.0,1.0
2011-03-30,78.61,79.12,78.25,78.41,1063400,29.0727960715711,29.2614123544423,28.939655166015,28.9988289018177,2875329.69977189,0.0,1.0
2011-03-31,79.69,79.78,77.85,78.2,1178900,29.4722187882395,29.5055040146285,28.7917208265082,28.9211633735767,3187630.41476498,0.0,1.0
2011-04-01,81.03,81.84,79.99,80.0,1484400,29.9677988255872,30.2673658630884,29.5831695428695,29.5868679013572,4013672.56567744,0.0,1.0
2011-04-04,81.66,82.28,80.7578,81.3,1137700,30.2007954103104,30.4300936365459,29.8671295075528,30.0676545047543,3076229.6402393,0.0,1.0
2011-04-05,79.71,81.52,79.67,81.3,2010300,29.4796155052148,30.149018391483,29.4648220712641,30.0676545047543,5435654.78225637,0.0,1.0
2011-04-06,77.76,80.43,77.2,80.43,1928200,28.7584356001192,29.745897316327,28.5513275248097,29.745897316327,5213664.40389332,0.0,1.0
2011-04-07,75.97,77.98,75.54,77.54,1457000,28.0964294308263,28.8397994868479,27.9374000158566,28.6770717133905,3939585.64281329,0.0,1.0
2011-04-08,75.37,76.95,74.36,76.64,1311600,27.8745279215662,28.458868562618,27.5009937143115,28.3442194495002,3546438.24922024,0.0,1.0
2011-04-11,74.31,75.48,73.72,75.2,1513800,27.4825019218732,27.9152098649305,27.2642987711007,27.8116558272758,4093167.29313023,0.0,1.0
2011-04-12,72.06,74.17,71.32,73.9,4280300,26.6503712621475,27.4307249030458,26.37669273406,27.3308692238787,11573512.9903457,0.0,1.0
2011-04-13,72.27,73.0799,71.5,72.76,1706500,26.7280367903886,27.0275668443049,26.443263186838,26.9092563562844,4614209.26524424,0.0,1.0
2011-04-14,71.38,72.14,70.6901,71.6,1749200,26.398882884986,26.6799581300489,26.1437331329216,26.4802467717147,4729665.89321138,0.0,1.0
2011-04-15,71.98,72.28,71.1,71.23,1326500,26.6207843942462,26.7317351488762,26.2953288473312,26.3434075076709,3586726.3934055,0.0,1.0
2011-04-18,70.89,71.0,69.26,70.52,2022400,26.2176633190902,26.2583452624545,25.6148308856,26.0808240550464,5468372.00001755,0.0,1.0
2011-04-19,71.65,71.66,70.27,71.09,1204800,26.4987385641531,26.5024369226407,25.9883650928546,26.2916304888436,3257661.48418767,0.0,1.0
2011-04-20,74.7,76.09,73.25,73.25,1522000,27.6267379028923,28.1408097326784,27.0904759221802,27.0904759221802,4115339.29194359,0.0,1.0
2011-04-21,76.94,77.1685,74.57,75.34,1711200,28.4551702041303,28.5396776955735,27.5786592425526,27.8634328461032,4626917.60602751,0.0,1.0
2011-04-25,76.17,77.47,75.35,77.09,1005700,28.1703966005797,28.6511832039768,27.8671312045908,28.5106455814453,2719314.53739006,0.0,1.0
2011-04-26,77.63,77.93,76.37,76.39,1300000,28.7103569397795,28.8213076944096,28.2443637703331,28.2517604873085,3515072.98260622,0.0,1.0
2011-04-27,78.56,79.09,77.85,78.0,1481500,29.0543042791328,29.2503172789793,28.7917208265082,28.8471962038233,4005831.24902394,0.0,1.0
2011-04-28,76.57,78.64,75.47,76.29,2212700,28.3183309400865,29.0838911470341,27.9115115064429,28.2147769024318,5982924.60662523,0.0,1.0
2011-04-29,77.24,77.33,76.37,77.0,1514600,28.5661209587604,28.5994061851494,28.2443637703331,28.4773603550563,4095330.41496568,0.0,1.0
2011-05-02,76.72,77.88,75.644,77.71,1659400,28.3738063174016,28.8028159019712,27.9758629441283,28.7399438076809,4486855.46718212,0.0,1.0
2011-05-03,74.85,76.21,74.206,76.21,1883700,27.6822132802073,28.1851900345304,27.4440389936014,28.1851900345304,5093340.75179642,0.0,1.0
2011-05-04,74.33,75.58,73.52,74.98,908600,27.4898986388485,27.9521934498072,27.1903316013473,27.7302919405471,2456765.62461232,0.0,1.0
2011-05-05,74.45,75.84,73.3,73.7,991600,27.5342789407006,28.0483507704866,27.1089677146185,27.2569020541253,2681189.51504025,0.0,1.0
2011-05-06,76.27,76.67,75.34,75.94,1225500,28.2073801854564,28.3553145249632,27.8634328461032,28.0853343553633,3313632.26167995,0.0,1.0
2011-05-09,77.05,77.7696,76.03,76.08,836000,28.4958521474947,28.7619860242674,28.1186195817524,28.1371113741907,2260462.31804523,0.0,1.0
2011-05-10,77.7,78.1,77.25,77.5,842600,28.7362454491932,28.8841797887,28.5698193172481,28.6622782794398,2278308.07318769,0.0,1.0
2011-05-11,77.13,78.16,76.68,77.39,851500,28.525439015396,28.906369939626,28.3590128834509,28.6215963360754,2302372.80360708,0.0,1.0
2011-05-12,76.07,76.91,75.2,76.79,819000,28.133413015703,28.4440751286673,27.8116558272758,28.3996948268153,2214495.97904192,0.0,1.0
2011-05-13,73.82,76.42,73.5,76.26,784600,27.3012823559774,28.2628555627715,27.1829348843719,28.2036818269688,2121481.74011757,0.0,1.0
2011-05-16,73.18,74.78,73.02,73.25,762100,27.0645874127665,27.6563247707937,27.0054136769638,27.0904759221802,2060643.93849554,0.0,1.0
2011-05-17,70.59,72.86,70.25,72.86,1971300,26.1067125644601,26.9462399411611,25.9809683758793,26.9462399411611,5330202.59277818,0.0,1.0
2011-05-18,70.87,70.96,70.08,70.51,2573800,26.2102666021148,26.2435518285038,25.9180962815889,26.0771256965587,6959303.72510146,0.0,1.0
2011-05-19,71.09,71.6,70.31,71.3,1349500,26.2916304888436,26.4802467717147,26.0031585268053,26.3692960170846,3648916.14617468,0.0,1.0
2011-05-20,70.63,71.29,69.83,70.92,1117500,26.1215059984107,26.365597658597,25.8256373193972,26.2287583945532,3021610.8138942,0.0,1.0
2011-05-23,68.14,69.58,67.08,69.18,2901900,25.200614734981,25.7331783572054,24.808588735288,25.5852440176987,7846454.06786538,0.0,1.0
2011-05-24,66.29,68.79,65.78,68.23,3543000,24.5164184147621,25.4410080366795,24.327802131891,25.23389996137,9579925.82874912,0.0,1.0
2011-05-25,70.04,70.235,66.29,66.36,1993800,25.9033028476382,25.9754208381478,24.5164184147621,24.5423069241758,5391040.39440023,0.0,1.0
2011-05-26,70.06,70.43,69.5,69.59,1159900,25.9106995646136,26.0475388286574,25.7035914893041,25.7368767156931,3136256.27117304,0.0,1.0
2011-05-27,71.89,71.97,70.22,70.49,1116600,26.5874991678571,26.6170860357585,25.9698733004163,26.0697289795834,3019177.30182932,0.0,1.0
2011-05-31,72.51,72.7,71.65,72.37,1660300,26.8167973940926,26.8870662053584,26.4987385641531,26.7650203752653,4489288.97924702,0.0,1.0
2011-06-01,69.49,72.86,69.29,72.39,1355000,25.6998931308164,26.9462399411611,25.625925961063,26.7724170922406,3663787.60879341,0.0,1.0
2011-06-02,69.42,71.08,69.28,69.72,1283000,25.6740046214027,26.2879321303559,25.6222276025753,25.7849553760328,3469106.64360291,0.0,1.0
2011-06-03,68.91,69.88,68.04,68.33,1069500,25.4853883385316,25.8441291118355,25.1636311501043,25.2708835462467,2891823.50376719,0.0,1.0
2011-06-06,68.39,69.27,67.66,68.68,2529500,25.2930736971727,25.6185292440877,25.0230935275729,25.4003260933152,6839520.85346343,0.0,1.0
2011-06-07,67.94,68.76,67.67,68.75,848200,25.1266475652276,25.4299129612165,25.0267918860605,25.4262146027289,2293449.92603585,0.0,1.0
2011-06-08,67.33,67.96,66.3,67.84,1385100,24.9010476974798,25.134044282203,24.5201167732498,25.0896639803509,3745175.06785221,0.0,1.0
2011-06-09,69.32,69.49,67.09,67.34,1272700,25.637021036526,25.6998931308164,24.8122870937757,24.9047460559674,3441256.44997149,0.0,1.0
2011-06-10,67.93,69.25,67.6,68.85,1015200,25.1229492067399,25.6111325271123,25.0009033766468,25.4631981876055,2745001.60918603,0.0,1.0
2011-06-13,67.38,68.95,66.66,68.14,1055700,24.9195394899181,25.5001817724823,24.6532576788059,25.200614734981,2854509.65210569,0.0,1.0
2011-06-14,70.84,71.12,68.42,68.43,1579100,26.1991715266518,26.3027255643066,25.3041687726358,25.3078671311234,4269732.11294884,0.0,1.0
2011-06-15,69.64,71.742,69.3001,69.84,1644000,25.7553685081315,26.5327634622396,25.6296613031356,25.8293356778848,4445215.37184971,0.0,1.0
2011-06-16,69.4,70.81,68.54,69.52,1085700,25.6666079044274,26.1880764511888,25.3485490744878,25.7109882062794,2935626.72093506,0.0,1.0
2011-06-17,71.52,72.55,69.62,70.68,2067100,26.4506599038133,26.8315908280433,25.7479717911561,26.1399977908491,5589236.43257333,0.0,1.0
2011-06-20,73.18,73.48,70.83,71.28,1567300,27.0645874127665,27.1755381673966,26.1954731681641,26.3618993001093,4237826.06587595,0.0,1.0
2011-06-21,75.56,76.0,73.45,73.69,1833600,27.9447967328319,28.1075245062894,27.1644430919336,27.2532036956377,4957875.24685136,0.0,1.0
2011-06-22,75.22,76.376,75.05,75.4,1315000,27.8190525442511,28.2465827854257,27.7561804499607,27.8856229970292,3555631.51702091,0.0,1.0
2011-06-23,76.42,76.54,72.848,73.94,1060100,28.2628555627715,28.3072358646235,26.9418019109759,27.3456626578294,2866406.82220066,0.0,1.0
2011-06-24,78.16,78.85,76.3712,76.48,2290900,28.906369939626,29.1615566752752,28.2448075733517,28.2850457136975,6194369.76604046,0.0,1.0
2011-06-27,78.54,79.28,77.22,77.77,1436900,29.0469075621574,29.320586090245,28.5587242417851,28.7621339586069,3885237.20669761,0.0,1.0
2011-06-28,79.0,79.04,77.76,78.64,1870400,29.2170320525902,29.2318254865409,28.7584356001192,29.0838911470341,5057378.85128207,0.0,1.0
2011-06-29,80.05,80.66,79.121,79.78,1694600,29.6053596937956,29.8309595615434,29.2617821902911,29.5055040146285,4582032.82794192,0.0,1.0
2011-06-30,80.79,81.22,79.65,80.2,1541200,29.8790382218831,30.0380676368529,29.4574253542888,29.6608350711106,4167254.21599439,0.0,1.0
2011-07-01,80.74,81.5,79.89,80.87,1480700,29.8605464294448,30.1416216745077,29.5461859579928,29.9086250897845,4003668.12718848,0.0,1.0
2011-07-05,80.66,81.38,80.07,80.88,1487600,29.8309595615434,30.0972413726556,29.6127564107709,29.9123234482721,4022325.05301924,0.0,1.0
2011-07-06,80.4,80.88,79.77,80.6,1206000,29.734802240864,29.9123234482721,29.5018056561408,29.8087694106174,3260906.16694085,0.0,1.0
2011-07-07,80.98,81.979,80.84,81.16,920600,29.9493070331488,30.318773046067,29.8975300143215,30.0158774859269,2489212.45214407,0.0,1.0
2011-07-08,80.19,80.44,79.15,79.45,1059800,29.6571367126229,29.7495956748147,29.2725074299053,29.3834581845354,2865595.65151237,0.0,1.0
2011-07-11,78.96,79.27,78.03,79.08,1073000,29.2022386186396,29.3168877317573,28.8582912792863,29.2466189204916,2901287.16179729,0.0,1.0
2011-07-12,78.93,79.54,78.09,78.38,1183100,29.1911435431766,29.4167434109244,28.8804814302123,28.9877338263547,3198986.80440109,0.0,1.0
2011-07-13,78.42,79.62,78.17,79.45,1284900,29.0025272603054,29.4463302788258,28.9100682981137,29.3834581845354,3474244.05796211,0.0,1.0
2011-07-14,77.15,79.95,76.8,78.86,1252100,28.5328357323714,29.5683761089189,28.4033931853029,29.1652550337629,3385556.06270865,0.0,1.0
2011-07-15,76.48,77.77,75.66,77.41,1526400,28.2850457136975,28.7621339586069,27.9817803177086,28.6289930530508,4127236.46203857,0.0,1.0
2011-07-18,75.12,76.2287,73.47,76.21,1795500,27.7820689593744,28.1921059649024,27.1718398089089,28.1851900345304,4854856.56943806,0.0,1.0
2011-07-19,76.11,76.5,75.16,75.8,717600,28.1482064496537,28.2924424306728,27.7968623933251,28.033557336536,1940320.28639864,0.0,1.0
2011-07-20,76.06,76.46,75.13,76.37,1062300,28.1297146572154,28.2776489967222,27.7857673178621,28.2443637703331,2872355.40724814,0.0,1.0
2011-07-21,76.37,76.7,75.01,76.23,649100,28.2443637703331,28.3664096004262,27.7413870160101,28.1925867515058,1755102.97923823,0.0,1.0
2011-07-22,76.16,77.0,76.08,76.22,503600,28.1666982420921,28.4773603550563,28.1371113741907,28.1888883930181,1361685.19541576,0.0,1.0
2011-07-25,75.61,76.43,75.03,75.31,567200,27.9632885252702,28.2665539212591,27.7487837329854,27.8523377706401,1533653.38133404,0.0,1.0
2011-07-26,74.19,75.4,73.92,75.36,560700,27.4381216200211,27.8856229970292,27.3382659408541,27.8708295630785,1516078.01642101,0.0,1.0
2011-07-27,71.66,74.15,71.51,73.83,1548600,26.5024369226407,27.4233281860705,26.4469615453257,27.304980714465,4187263.09297231,0.0,1.0
2011-07-28,79.5,81.67,73.32,73.32,3994400,29.4019499769737,30.204493768798,27.1163644315939,27.1163644315939,10800467.3244018,0.0,1.0
2011-07-29,79.62,80.92,77.78,78.68,2421100,29.4463302788258,29.9271168822228,28.7658323170946,29.0986845809848,6546417.84475993,0.0,1.0
2011-08-01,79.82,81.04,78.82,81.04,1335900,29.5202974485792,29.9714971840749,29.1504615998122,29.9714971840749,3612143.07497203,0.0,1.0
2011-08-02,75.96,79.38,75.79,79.05,2265300,28.0927310723387,29.3575696751217,28.0298589780483,29.2355238450286,6125149.86730605,0.0,1.0
2011-08-03,76.12,76.99,74.21,75.75,1693300,28.1519048081414,28.4736619965686,27.4455183369965,28.0150655440976,4578517.75495932,0.0,1.0
2011-08-04,70.35,76.07,70.35,75.07,2320600,26.017951960756,28.133413015703,26.017951960756,27.7635771669361,6274675.66418154,0.0,1.0
2011-08-05,68.47,71.67,66.155,71.57,2767200,25.3226605650741,26.5061352811284,24.4664905751786,26.4691516962517,7482238.42882149,0.0,1.0
2011-08-08,62.56,66.43,62.091,64.67,2963000,23.1369306988613,24.5681954335895,22.9634776857896,23.9172843397596,8011662.49804789,0.0,1.0
2011-08-09,66.74,66.74,61.66,64.18,2707900,24.6828445467073,24.6828445467073,22.8040784349711,23.7360647738638,7321897.02276875,0.0,1.0
2011-08-10,64.02,67.16,63.45,64.86,3131800,23.6768910380611,24.8381756031894,23.4660846042639,23.9875531510254,8468081.20532782,0.0,1.0
2011-08-11,67.6,68.96,63.66,64.18,1545800,25.0009033766468,25.5038801309699,23.543750132505,23.7360647738638,4179692.16654824,0.0,1.0
2011-08-12,69.7,70.11,67.58,68.63,1505900,25.7775586590575,25.9291913570519,24.9935066596715,25.3818343008768,4071806.46500516,0.0,1.0
2011-08-15,71.32,71.47,70.55,70.55,1425400,26.37669273406,26.432168111375,26.0919191305094,26.0919191305094,3854142.330313,0.0,1.0
2011-08-16,70.58,71.9,69.7333,70.56,1707400,26.1030142059724,26.5911975263448,25.7898741928214,26.0956174889971,4616642.77730913,0.0,1.0
2011-08-17,68.98,71.78,68.2,70.9,1354800,25.5112768479453,26.5468172244928,25.222804885907,26.2213616775778,3663246.82833454,0.0,1.0
2011-08-18,66.04,66.65,63.89,66.56,2965000,24.4239594525704,24.6495593203182,23.6288123777214,24.6162740939292,8017070.30263649,0.0,1.0
2011-08-19,63.44,66.12,62.4,64.73,1936500,23.4623862457763,24.4535463204717,23.0777569630586,23.9394744906857,5236106.79293611,0.0,1.0
2011-08-22,63.23,65.46,62.77,65.28,1499000,23.3847207175352,24.2094546602855,23.2145962271024,24.1428842075075,4053149.53917441,0.0,1.0
2011-08-23,66.44,66.8,63.33,63.54,1452600,24.5718937920772,24.7050346976333,23.4217043024119,23.499369830653,3927688.4727183,0.0,1.0
2011-08-24,68.4,68.8,65.38,66.1,1608700,25.2967720556604,25.4447063951672,24.1798677923842,24.4461496034964,4349767.62086049,0.0,1.0
2011-08-25,67.22,69.77,66.84,69.07,1102900,24.8603657541154,25.8034471684712,24.719828131584,25.5445620743343,2982133.84039723,0.0,1.0
2011-08-26,68.44,69.1,65.47,66.56,1014300,25.3115654896111,25.5556571497973,24.2131530187732,24.6162740939292,2742568.09712115,0.0,1.0
2011-08-29,70.78,71.1,69.22,69.4,1160900,26.1769813757258,26.2953288473312,25.6000374516493,25.6666079044274,3138960.17346736,0.0,1.0
2011-08-30,70.5,71.19,69.06,70.45,1726100,26.073427338071,26.3286140737202,25.5408637158466,26.0549355456327,4667205.75021278,0.0,1.0
2011-08-31,71.39,73.46,70.52,71.23,1434400,26.4025812434736,27.1681414504213,26.0808240550464,26.3434075076709,3878477.45096183,0.0,1.0
2011-09-01,71.43,72.89,70.42,71.36,1240600,26.4173746774243,26.9573350166241,26.0438404701697,26.3914861680106,3354461.18632406,0.0,1.0
2011-09-02,68.07,69.8485,66.62,69.59,1337000,25.1747262255673,25.8324792825994,24.6384642448552,25.7368767156931,3615117.36749579,0.0,1.0
2011-09-06,67.5,67.87,64.72,65.65,1247900,24.9639197917701,25.1007590558139,23.935776132198,24.2797234715513,3374199.67307255,0.0,1.0
2011-09-07,69.88,70.17,68.21,68.76,1068700,25.8441291118355,25.9513815079779,25.2265032443947,25.4299129612165,2889660.38193175,0.0,1.0
2011-09-08,67.94,69.73,67.37,68.97,1054100,25.1266475652276,25.7886537345205,24.9158411314304,25.5075784894576,2850183.40843478,0.0,1.0
2011-09-09,65.82,67.33,64.63,67.0,1587400,24.3425955658416,24.9010476974798,23.902490905809,24.7790018673867,4292174.50199164,0.0,1.0
2011-09-12,66.1,66.615,64.09,64.86,1287800,24.4461496034964,24.6366150656114,23.7027795474748,23.9875531510254,3482085.37461561,0.0,1.0
2011-09-13,66.33,67.55,65.57,66.3,1286000,24.5312118487128,24.9824115842085,24.2501366036499,24.5201167732498,3477218.35048585,0.0,1.0
2011-09-14,67.77,68.89,65.52,67.19,1205300,25.0637754709372,25.4779916215562,24.2316448112116,24.8492706786524,3259013.43533483,0.0,1.0
2011-09-15,69.53,70.23,68.2997,68.88,1056500,25.7146865647671,25.973571658904,25.2596775200291,25.4742932630686,2856672.77394113,0.0,1.0
2011-09-16,69.42,70.21,68.85,70.05,1127600,25.6740046214027,25.9661749419286,25.4631981876055,25.9070012061259,3048920.22706675,0.0,1.0
2011-09-19,69.27,69.81,67.28,67.97,1029500,25.6185292440877,25.8182406024218,24.8825559050414,25.1377426406906,2783667.41199469,0.0,1.0
2011-09-20,69.0,69.82,68.03,69.29,1848600,25.5186735649206,25.8219389609095,25.1599327916166,25.625925961063,4998433.78126605,0.0,1.0
2011-09-21,63.33,68.71,63.33,68.32,2197100,23.4217043024119,25.4114211687782,23.4217043024119,25.2671851877591,5940743.73083395,0.0,1.0
2011-09-22,60.13,61.78,58.96,59.73,2774100,22.2382295863576,22.8484587368231,21.8055216433003,22.0902952468508,7500895.35465225,0.0,1.0
2011-09-23,59.89,60.58,58.64,59.66,2362200,22.1494689826535,22.4046557183027,21.6871741716948,22.0644067374371,6387157.99962495,0.0,1.0
2011-09-26,59.15,61.12,57.39,60.02,2500200,21.875790454566,22.6043670766369,21.2248793607361,22.1975476429932,6760296.51624006,0.0,1.0
2011-09-27,62.07,64.15,60.42,60.44,2962600,22.9557111329655,23.7249696984008,22.3454819825,22.3528786994754,8010580.93713016,0.0,1.0
2011-09-28,59.96,62.68,59.89,62.32,1931000,22.1753574920672,23.1813110007134,22.1494689826535,23.0481700951573,5221235.3303174,0.0,1.0
2011-09-29,61.54,62.37,59.6,61.24,2460900,22.759698133119,23.0666618875956,22.0422165865111,22.6487473784889,6654033.15607359,0.0,1.0
2011-09-30,60.53,61.8,59.29,60.21,1869600,22.3861639258644,22.8558554537984,21.9275674733934,22.267816454259,5055215.72944661,0.0,1.0
2011-10-03,56.14,60.63,56.09,59.9,2619300,20.7625845497774,22.4231475107411,20.7440927573391,22.1531673411412,7082331.27949268,0.0,1.0
2011-10-04,60.13,60.18,54.59,55.24,2500000,22.2382295863576,22.256721378796,20.1893389841886,20.4297322858872,6759755.7357812,0.0,1.0
2011-10-05,61.09,61.59,59.27,60.41,2484800,22.5932720011739,22.7781899255574,21.920170756418,22.3417836240124,6718656.42090765,0.0,1.0
2011-10-06,64.16,64.81,60.98,61.38,2135100,23.7286680568885,23.969061358587,22.5525900578095,22.7005243973163,5773101.78858657,0.0,1.0
2011-10-07,64.39,66.12,63.71,64.82,1529400,23.8137303021049,24.4535463204717,23.5622419249434,23.9727597170747,4135348.1689215,0.0,1.0
2011-10-10,68.63,68.94,65.57,65.81,1890200,25.3818343008768,25.4964834139946,24.2501366036499,24.338897207354,5110916.11670945,0.0,1.0
2011-10-11,69.52,69.8592,67.38,67.81,1533900,25.7109882062794,25.8364365261812,24.9195394899181,25.0785689048879,4147515.72924591,0.0,1.0
2011-10-12,68.83,71.75,68.64,69.99,1289500,25.4558014706302,26.5357221490298,25.3855326593645,25.8848110551999,3486682.00851594,0.0,1.0
2011-10-13,69.57,69.83,66.75,68.34,1299200,25.7294799987178,25.8256373193972,24.6865429051949,25.2745819047344,3512909.86077077,0.0,1.0
2011-10-14,70.86,71.39,69.94,70.82,1099600,26.2065682436272,26.4025812434736,25.8663192627615,26.1917748096765,2973210.962826,0.0,1.0
2011-10-17,69.16,71.82,68.77,70.85,1337400,25.5778473007233,26.5616106584434,25.4336113197042,26.2028698851395,3616198.92841351,0.0,1.0
2011-10-18,71.11,71.53,66.94,69.18,2992300,26.2990272058189,26.454358262301,24.7568117164606,25.5852440176987,8090886.83527123,0.0,1.0
2011-10-19,69.56,71.36,69.11,70.96,1012500,25.7257816402301,26.3914861680106,25.559355508285,26.2435518285038,2737701.07299138,0.0,1.0
2011-10-20,69.42,69.86,67.9,69.49,997500,25.6740046214027,25.8367323948602,25.1118541312769,25.6998931308164,2697142.5385767,0.0,1.0
2011-10-21,72.24,72.87,70.19,70.25,1031300,26.7169417149256,26.9499382996488,25.9587782249533,25.9809683758793,2788534.43612446,0.0,1.0
2011-10-24,74.49,74.798,72.04,72.69,1014600,27.5490723746512,27.6629818160715,26.6429745451722,26.8833678468707,2743379.26780944,0.0,1.0
2011-10-25,72.91,74.282,71.61,74.21,948300,26.9647317335994,27.4721465181077,26.4839451302024,27.4455183369965,2564110.54569653,0.0,1.0
2011-10-26,72.52,74.43,71.16,73.97,1149100,26.8204957525803,27.5268822237252,26.3175189982572,27.3567577332924,3107054.12639447,0.0,1.0
2011-10-27,74.96,77.7,74.2,75.18,2200200,27.7228952235717,28.7362454491932,27.4418199785088,27.8042591103004,5949125.82794632,0.0,1.0
2011-10-28,76.33,77.64,74.0,75.78,2165300,28.2295703363825,28.7140552982672,27.3678528087554,28.0261606195606,5854759.6378748,0.0,1.0
2011-10-31,76.49,77.69,75.15,75.16,1806900,28.2887440721852,28.7325470907055,27.7931640348374,27.7968623933251,4885681.05559321,0.0,1.0
2011-11-01,73.85,75.0,72.14,73.44,2119700,27.3123774314404,27.7376886575224,26.6799581300489,27.1607447334459,5731461.69325416,0.0,1.0
2011-11-02,74.4,75.07,73.23,74.77,1305700,27.5157871482622,27.7635771669361,27.0830792052049,27.652626412306,3530485.22568381,0.0,1.0
2011-11-03,75.52,75.92,73.34,75.42,1380200,27.9300032988812,28.077937638388,27.1237611485692,27.8930197140045,3731925.94661008,0.0,1.0
2011-11-04,75.75,76.25,73.89,74.73,1242500,28.0150655440976,28.1999834684811,27.3271708653911,27.6378329783553,3359598.60068326,0.0,1.0
2011-11-07,74.58,76.07,72.9544,75.5,1079900,27.5823576010403,28.133413015703,26.9811524452847,27.9226065819059,2919944.08762804,0.0,1.0
2011-11-08,71.04,73.81,69.09,73.81,4523700,26.2731386964052,27.2975839974897,25.5519587913096,27.2975839974897,12231642.8087814,0.0,1.0
2011-11-09,66.02,68.66,65.65,68.64,3218100,24.416562735595,25.3929293763398,24.2797234715513,25.3855326593645,8701427.973327,0.0,1.0
2011-11-10,67.82,68.0,65.74,66.54,1902000,25.0822672633756,25.1488377161536,24.3130086979403,24.6088773769539,5142822.16378233,0.0,1.0
2011-11-11,67.96,68.68,67.06,68.45,1593800,25.134044282203,25.4003260933152,24.8011920183127,25.3152638480988,4309479.47667522,0.0,1.0
2011-11-14,67.35,68.2999,66.55,67.69,888900,24.9084444144551,25.2597514871988,24.6125757354415,25.0341886030359,2403498.74941436,0.0,1.0
2011-11-15,67.44,68.05,65.88,67.17,1413300,24.9417296408441,25.167329508592,24.3647857167677,24.8418739616771,3821425.11255183,0.0,1.0
2011-11-16,65.63,67.23,65.21,66.79,1740700,24.2723267545759,24.8640641126031,24.1169956980938,24.7013363391456,4706682.72370974,0.0,1.0
2011-11-17,64.57,66.17,63.73,65.62,1347900,23.8803007548829,24.4720381129101,23.5696386419187,24.2686283960883,3644589.9025038,0.0,1.0
2011-11-18,63.86,65.18,63.24,64.84,1734700,23.6177173022584,24.1059006226308,23.3884190760229,23.98015643405,4690459.30994386,0.0,1.0
2011-11-21,62.54,63.03,61.68,62.48,896300,23.129533981886,23.3107535477818,22.8114751519464,23.10734383096,2423507.62639228,0.0,1.0
2011-11-22,63.12,63.38,61.7,62.18,1186800,23.3440387741708,23.4401960948503,22.8188718689218,22.9963930763299,3208991.24289005,0.0,1.0
2011-11-23,62.01,62.5,61.42,62.22,1222000,22.9335209820395,23.1147405479353,22.715317831267,23.0111865102806,3304168.60364985,0.0,1.0
2011-11-25,61.2,62.0,60.95,61.52,348200,22.6339539445383,22.9298226235518,22.5414949823465,22.7523014161437,941498.778879604,0.0,1.0
2011-11-28,63.14,63.62,62.38,63.17,1163200,23.3514354911462,23.5289566985543,23.0703602460833,23.3625305666092,3145179.14874427,0.0,1.0
2011-11-29,62.19,63.53,62.0,63.06,1111400,23.0000914348176,23.4956714721653,22.9298226235518,23.3218486232448,3005117.00989888,0.0,1.0
2011-11-30,65.92,66.49,64.82,65.51,2603400,24.3795791507183,24.5903855845155,23.9727597170747,24.2279464527239,7039339.23301312,0.0,1.0
2011-12-01,67.07,67.8799,65.04,65.38,2572700,24.8048903768004,25.1044204307167,24.0541236038034,24.1798677923842,6956329.4325777,0.0,1.0
2011-12-02,67.11,68.95,66.62,68.09,1728500,24.819683810751,25.5001817724823,24.6384642448552,25.1821229425427,4673695.11571913,0.0,1.0
2011-12-05,69.76,70.34,68.33,68.545,3770600,25.7997488099835,26.0142536022683,25.2708835462467,25.3503982537316,10195333.9909346,0.0,1.0
2011-12-06,70.13,70.54,69.295,69.61,1300700,25.9365880740273,26.0882207720217,25.6277751403069,25.7442734326684,3516965.71421224,0.0,1.0
2011-12-07,69.91,70.26,68.73,69.24,920700,25.8552241872985,25.984666734367,25.4188178857535,25.6074341686247,2489482.8423735,0.0,1.0
2011-12-08,68.26,69.82,68.03,69.07,1439900,25.244995036833,25.8219389609095,25.1599327916166,25.5445620743343,3893348.91358055,0.0,1.0
2011-12-09,69.15,70.12,69.05,69.4,1811500,25.5741489422356,25.9328897155396,25.5371653573589,25.6666079044274,4898119.00614706,0.0,1.0
2011-12-12,68.09,68.59,67.16,68.51,1089300,25.1821229425427,25.3670408669261,24.8381756031894,25.3374539990248,2945360.76919458,0.0,1.0
2011-12-13,63.97,68.65,63.25,68.51,3503900,23.6583992456228,25.3892310178522,23.3921174345105,25.3374539990248,9474203.24904148,0.0,1.0
2011-12-14,61.9,64.0,61.2,63.37,3755900,22.8928390386751,23.6694943210858,22.6339539445383,23.4364977363626,10155586.6272083,0.0,1.0
2011-12-15,62.93,63.7,61.31,61.43,2450400,23.2737699629051,23.5585435664557,22.6746358879026,22.7190161897547,6625642.1819833,0.0,1.0
2011-12-16,62.35,63.81,61.98,63.53,19008800,23.0592651706203,23.59922550982,22.9224259065765,23.4956714721653,51397937.932127,0.0,1.0
2011-12-19,62.11,63.59,61.9,62.78,2549600,22.9705045669162,23.5178616230913,22.8928390386751,23.2182945855901,6893869.2895791,0.0,1.0
2011-12-20,63.34,63.61,62.34,63.38,2038800,23.4254026608996,23.5252583400667,23.0555668121326,23.4401960948503,5512715.99764428,0.0,1.0
2011-12-21,64.22,64.57,62.95,64.03,1563800,23.7508582078145,23.8803007548829,23.2811666798805,23.6805893965488,4228362.40784585,0.0,1.0
2011-12-22,64.69,65.17,64.01,64.6,1046100,23.924681056735,24.1022022641431,23.6731926795734,23.8913958303459,2828552.19008028,0.0,1.0
2011-12-23,65.58,65.58,64.59,65.09,706100,24.2538349621376,24.2538349621376,23.8876974718583,24.0726153962418,1909225.41001404,0.0,1.0
2011-12-27,64.29,65.14,64.1,65.14,684500,23.7767467172282,24.0911071886801,23.7064779059625,24.0911071886801,1850821.12045689,0.0,1.0
2011-12-28,63.65,64.44,63.09,64.4,608600,23.5400517740173,23.8322220945432,23.3329436987078,23.8174286605926,1645594.93631858,0.0,1.0
2011-12-29,63.87,64.63,63.54,63.71,778900,23.6214156607461,23.902490905809,23.499369830653,23.5622419249434,2106069.49703999,0.0,1.0
2011-12-30,63.74,64.37,63.68,63.98,567900,23.5733370004064,23.8063335851296,23.5511468494803,23.6620976041104,1535546.11294005,0.0,1.0
2012-01-03,65.43,66.7,64.93,64.93,1222200,24.1983595848225,24.6680511127566,24.013441660439,24.013441660439,3304709.38410872,0.0,1.0
2012-01-04,66.02,66.33,64.88,64.97,1315200,24.416562735595,24.5312118487128,23.9949498680007,24.0282350943897,3556172.29747978,0.0,1.0
2012-01-05,66.1,66.67,64.67,65.46,3043600,24.4461496034964,24.6569560372936,23.9172843397596,24.2094546602855,8229597.02296946,0.0,1.0
2012-01-06,65.12,66.15,65.03,65.97,1466500,24.0837104717048,24.4646413959347,24.0504252453157,24.3980709431567,3965272.71460925,0.0,1.0
2012-01-09,64.36,65.39,64.285,65.15,1853400,23.8026352266419,24.1835661508719,23.7748975379844,24.0948055471678,5011412.51227874,0.0,1.0
2012-01-10,72.25,72.7448,65.02,65.3,5798700,26.7206400734132,26.9036348513831,24.0467268868281,24.1502809244828,15679118.2340298,0.0,1.0
2012-01-11,72.53,72.9,71.73,71.82,1717400,26.824194111068,26.9610333751118,26.5283254320544,26.5616106584434,4643681.80025225,0.0,1.0
2012-01-12,73.97,74.34,72.0,72.9,1502200,27.3567577332924,27.4935969973362,26.6281811112215,26.9610333751118,4061802.02651621,0.0,1.0
2012-01-13,73.7,74.05,72.56,73.07,1111000,27.2569020541253,27.3863446011938,26.835289186531,27.0239054694021,3004035.44898117,0.0,1.0
2012-01-17,73.55,75.59,73.15,74.55,1320600,27.2014266768103,27.9558918082949,27.0534923373035,27.5712625255773,3570773.36986906,0.0,1.0
2012-01-18,74.86,75.11,73.3,73.72,1465800,27.685911638695,27.7783706008868,27.1089677146185,27.2642987711007,3963379.98300323,0.0,1.0
2012-01-19,75.3,75.83,73.16,74.39,1744100,27.8486394121525,28.044652411999,27.0571906957912,27.5120887897745,4715875.99151039,0.0,1.0
2012-01-20,74.88,75.15,74.01,74.89,1548700,27.6933083556704,27.7931640348374,27.3715511672431,27.697006714158,4187533.48320173,0.0,1.0
2012-01-23,75.16,76.83,74.56,76.43,1218600,27.7968623933251,28.4144882607659,27.5749608840649,28.2665539212591,3294975.33584919,0.0,1.0
2012-01-24,75.99,76.05,73.7,74.37,1052000,28.1038261478017,28.1260162987277,27.2569020541253,27.5046920727992,2844505.21361673,0.0,1.0
2012-01-25,76.53,76.9,75.78,76.0,1455600,28.3035375061358,28.4403767701796,28.0261606195606,28.1075245062894,3935800.17960125,0.0,1.0
2012-01-26,75.38,77.49,75.09,77.0,1205500,27.8782262800538,28.6585799209521,27.7709738839114,28.4773603550563,3259554.2157937,0.0,1.0
2012-01-27,74.72,75.06,73.74,74.82,1263300,27.6341346198676,27.7598788084484,27.271695488076,27.6711182047443,3415839.76840496,0.0,1.0
2012-01-30,75.26,75.52,73.65,73.9,866400,27.8338459782018,27.9300032988812,27.238410261687,27.3308692238787,2342660.94779233,0.0,1.0
2012-01-31,74.63,76.03,73.85,75.51,1148100,27.6008493934786,28.1186195817524,27.3123774314404,27.9263049403935,3104350.22410016,0.0,1.0
2012-02-01,75.46,75.9508,74.92,75.58,967400,27.9078131479552,28.08932858253,27.708101789621,27.9521934498072,2615755.07951789,0.0,1.0
2012-02-02,75.87,76.67,75.35,75.6,973600,28.0594458459497,28.3553145249632,27.8671312045908,27.9595901667826,2632519.27374262,0.0,1.0
2012-02-03,79.51,79.67,77.06,77.14,1582000,29.4056483354614,29.4648220712641,28.4995505059823,28.5291373738837,4277573.42960234,0.0,1.0
2012-02-06,79.26,79.9,78.98,79.29,813500,29.3131893732697,29.5498843164805,29.2096353356149,29.3242844487327,2199624.5164232,0.0,1.0
2012-02-07,78.18,79.17,77.42,78.93,765100,28.9137666566013,29.2799041468806,28.6326914115384,29.1911435431766,2068755.64537848,0.0,1.0
2012-02-08,77.0,78.4779,76.945,78.05,1186000,28.4773603550563,29.023940755949,28.4570193833741,28.8656879962616,3206828.1210546,0.0,1.0
2012-02-09,77.43,77.44,76.067,77.36,903700,28.6363897700261,28.6400881285138,28.1323035081567,28.6105012606124,2443516.50337019,0.0,1.0
2012-02-10,77.05,77.19,75.56,76.66,1236800,28.4958521474947,28.547629166322,27.9447967328319,28.3516161664755,3344186.35760567,0.0,1.0
2012-02-13,78.85,78.99,77.93,78.26,1795800,29.1615566752752,29.2133336941026,28.8213076944096,28.9433535245027,4855667.74012635,0.0,1.0
2012-02-14,79.41,79.77,76.22,77.46,2154300,29.3686647505847,29.5018056561408,28.1888883930181,28.6474848454891,5825016.71263737,0.0,1.0
2012-02-15,80.58,81.92,78.4301,78.4301,2160300,29.8013726936421,30.2969527309898,29.006262602378,29.006262602378,5841240.12640324,0.0,1.0
2012-02-16,81.91,82.1,79.65,80.35,1708000,30.2932543725021,30.3635231837678,29.4574253542888,29.7163104484256,4618265.11868572,0.0,1.0
2012-02-17,81.21,82.84,80.94,82.49,880700,30.0343692783652,30.6372017118554,29.9345135991982,30.507759164787,2381326.750601,0.0,1.0
2012-02-21,80.31,81.74,79.96,81.47,862200,29.701517014475,30.2303822782117,29.5720744674065,30.1305265990447,2331304.55815622,0.0,1.0
2012-02-22,80.22,80.83,79.99,80.26,811200,29.6682317880859,29.8938316558338,29.5831695428695,29.6830252220366,2193405.54114629,0.0,1.0
2012-02-23,80.75,80.79,79.4,80.48,969000,29.8642447879324,29.8790382218831,29.364966392097,29.7643891087654,2620081.3231888,0.0,1.0
2012-02-24,82.43,83.45,80.79,81.03,1418100,30.4855690138609,30.8628015796032,29.8790382218831,29.9677988255872,3834403.84356453,0.0,1.0
2012-02-27,82.64,83.0,80.84,81.43,1257400,30.563234542102,30.6963754476581,29.8975300143215,30.115733165094,3399886.74486851,0.0,1.0
2012-02-28,83.26,83.31,82.185,82.54,1262400,30.7925327683375,30.8110245607759,30.394959230913,30.5262509572253,3413406.25634008,0.0,1.0
2012-02-29,82.84,84.09,82.45,83.42,1602400,30.6372017118554,31.0994965228141,30.4929657308363,30.8517065041402,4332733.03640631,0.0,1.0
2012-03-01,84.19,84.49,82.81,83.05,1226600,31.1364801076908,31.2474308623209,30.6261066363924,30.7148672400965,3316606.55420369,0.0,1.0
2012-03-02,85.42,86.98,83.88,84.0,2993400,31.5913782016742,32.1683221257506,31.021830994573,31.0662112964251,8093861.12779496,0.0,1.0
2012-03-05,82.91,85.2671,82.56,85.21,1156300,30.6630902212691,31.5348303003977,30.5336476742006,31.5137126734331,3126522.22291352,0.0,1.0
2012-03-06,79.55,81.55,79.06,81.55,1626000,29.4204417694121,30.160113466946,29.2392222035163,30.160113466946,4396545.13055209,0.0,1.0
2012-03-07,79.76,80.63,79.47,80.0,883700,29.4981072976531,29.8198644860804,29.3908549015107,29.5868679013572,2389438.45748394,0.0,1.0
2012-03-08,82.34,83.09,81.11,81.29,1080900,30.4522837874719,30.7296606740471,29.9973856934885,30.0639561462666,2922647.98992236,0.0,1.0
2012-03-09,83.85,84.2,82.04,82.43,1118100,31.01073591911,31.1401784661785,30.3413330328418,30.4855690138609,3023233.15527078,0.0,1.0
2012-03-12,83.03,84.0,82.37,83.76,1059800,30.7074705231211,31.0662112964251,30.4633788629349,30.977450692721,2865595.65151237,0.0,1.0
2012-03-13,85.47,85.58,83.17,83.82,1142300,31.6098699941125,31.6505519374769,30.7592475419485,30.999640843647,3088667.59079315,0.0,1.0
2012-03-14,86.66,86.7,85.02,85.25,1438300,32.0499746541452,32.0647680880959,31.4434438621674,31.5285061073838,3889022.66990964,0.0,1.0
2012-03-15,87.05,87.05,85.88,86.48,824000,32.1942106351643,32.1942106351643,31.761502692107,31.9834042013672,2228015.49051348,0.0,1.0
2012-03-16,85.74,87.45,85.27,87.45,1059600,31.7097256732796,32.3421449746711,31.5359028243591,32.3421449746711,2865054.8710535,0.0,1.0
2012-03-19,84.87,85.43,83.96,85.22,1899600,31.3879684848523,31.5950765601618,31.0514178624744,31.5174110319208,5136332.79827599,0.0,1.0
2012-03-20,83.43,84.08,82.49,84.08,1525000,30.8554048626279,31.0957981643264,30.507759164787,31.0957981643264,4123450.99882653,0.0,1.0
2012-03-21,84.46,84.94,83.25,84.0701,855400,31.2363357868579,31.413856994266,30.7888344098499,31.0921367894236,2312918.02255489,0.0,1.0
2012-03-22,83.33,83.75,82.28,83.36,967100,30.8184212777512,30.9737523342333,30.4300936365459,30.8295163532142,2614943.9088296,0.0,1.0
2012-03-23,83.84,84.3,82.33,83.12,830300,31.0070375606224,31.1771620510552,30.4485854289842,30.7407557495101,2245050.07496765,0.0,1.0
2012-03-26,85.31,85.39,83.03,84.55,892200,31.5506962583098,31.5802831262112,30.7074705231211,31.2696210132469,2412421.62698559,0.0,1.0
2012-03-27,85.99,87.16,85.46,85.58,1640800,31.8021846354713,32.2348925785287,31.6061716356248,31.6505519374769,4436562.88450792,0.0,1.0
2012-03-28,83.98,86.1,82.7501,85.75,887400,31.0588145794497,31.8428665788357,30.6039534690512,31.7134240317673,2399442.8959729,0.0,1.0
2012-03-29,83.97,84.09,82.99,83.49,840800,31.0551162209621,31.0994965228141,30.6926770891704,30.8775950135539,2273441.04905793,0.0,1.0
2012-03-30,84.34,84.78,83.58,84.66,703600,31.1919554850058,31.3546832584633,30.9108802399429,31.3103029566113,1902465.65427826,0.0,1.0
2012-04-02,85.46,85.98,83.37,84.01,937900,31.6061716356248,31.7984862769837,30.8332147117019,31.0699096549127,2535989.96183568,0.0,1.0
2012-04-03,85.07,87.0,84.75,85.61,1313500,31.4619356546057,32.175718842726,31.3435881830003,31.6616470129399,3551575.66357944,0.0,1.0
2012-04-04,84.14,84.53,83.18,84.29,1130500,31.1179883152525,31.2622242962716,30.7629459004362,31.1734636925675,3056761.54372025,0.0,1.0
2012-04-05,84.35,84.67,83.15,83.66,1086100,31.1956538434935,31.3140013150989,30.7518508249732,30.9404671078443,2936708.28185278,0.0,1.0
2012-04-09,81.81,82.99,81.44,82.99,971100,30.2562707876254,30.6926770891704,30.1194315235816,30.6926770891704,2625759.51800685,0.0,1.0
2012-04-10,79.58,82.17,79.3,81.81,1976200,29.4315368448751,30.3894116931815,29.3279828072203,30.2562707876254,5343451.71402032,0.0,1.0
2012-04-11,81.42,82.66,80.65,81.16,1524400,30.1120348066063,30.5706312590773,29.8272612030557,30.0158774859269,4121828.65744994,0.0,1.0
2012-04-12,83.68,83.77,81.61,81.79,1148300,30.9478638248196,30.9811490512087,30.182303617872,30.2488740706501,3104891.00455902,0.0,1.0
2012-04-13,81.8,83.93,81.72,83.12,1113800,30.2525724291378,31.0403227870114,30.2229855612364,30.7407557495101,3011606.37540523,0.0,1.0
2012-04-16,82.6,83.06,81.12,82.46,952000,30.5484411081513,30.7185655985841,30.0010840519762,30.4966640893239,2574114.98418548,0.0,1.0
2012-04-17,83.59,84.4,82.35,83.24,1364700,30.9145785984306,31.2141456359319,30.4559821459596,30.7851360513622,3690015.46104824,0.0,1.0
2012-04-18,83.83,84.13,82.395,83.09,1057900,31.0033392021347,31.1142899567648,30.4726247591541,30.7296606740471,2860458.23715317,0.0,1.0
2012-04-19,81.45,84.16,81.3,83.61,1222900,30.1231298820693,31.1253850322278,30.0676545047543,30.921975315406,3306602.11571473,0.0,1.0
2012-04-20,80.59,82.31,80.34,82.11,1485400,29.8050710521297,30.4411887120089,29.712612089938,30.3672215422555,4016376.46797176,0.0,1.0
2012-04-23,80.06,80.5,78.37,79.36,1212900,29.6090580522832,29.7717858257407,28.9840354678671,29.3501729581464,3279563.09277161,0.0,1.0
2012-04-24,79.59,80.52,79.21,80.32,1099900,29.4352352033628,29.779182542716,29.2946975808313,29.7052153729626,2974022.13351429,0.0,1.0
2012-04-25,82.51,82.97,80.72,80.72,1521400,30.5151558817623,30.6852803721951,29.8531497124694,29.8531497124694,4113716.95056701,0.0,1.0
2012-04-26,79.99,80.8,78.09,80.02,3490200,29.5831695428695,29.8827365803708,28.8804814302123,29.5942646183326,9437159.78760943,0.0,1.0
2012-04-27,79.72,81.22,79.26,80.86,1393700,29.4833138637025,30.0380676368529,29.3131893732697,29.9049267312968,3768428.6275833,0.0,1.0
2012-04-30,79.04,79.12,78.28,79.12,1566700,29.2318254865409,29.2614123544423,28.950750241478,29.2614123544423,4236203.72449936,0.0,1.0
2012-05-01,80.25,80.88,78.76,79.01,1305600,29.679326863549,29.9123234482721,29.1282714488862,29.2207304110779,3530214.83545437,0.0,1.0
2012-05-02,81.75,82.15,79.1,79.79,1543400,30.2340806366994,30.3820149762062,29.2540156374669,29.5092023731162,4173202.80104188,0.0,1.0
2012-05-03,79.71,81.74,79.48,81.61,1710900,29.4796155052148,30.2303822782117,29.3945532599984,30.182303617872,4626106.43533922,0.0,1.0
2012-05-04,77.98,79.56,77.51,79.39,1133000,28.8397994868479,29.4241401278998,28.6659766379275,29.3612680336094,3063521.29945604,0.0,1.0
2012-05-07,78.84,79.24,77.34,77.49,950800,29.1578583167875,29.3057926562943,28.6031045436371,28.6585799209521,2570870.30143231,0.0,1.0
2012-05-08,77.74,78.62,76.36,78.55,1504300,28.7510388831439,29.0764944300588,28.2406654118455,29.0506059206451,4067480.22133426,0.0,1.0
2012-05-09,77.25,77.94,76.37,76.51,2127200,28.5698193172481,28.8250060528973,28.2443637703331,28.2961407891605,5751740.9604615,0.0,1.0
2012-05-10,77.29,78.46,77.11,78.07,1161300,28.5846127511987,29.0173206942561,28.5180422984207,28.873084713237,3140041.73438509,0.0,1.0
2012-05-11,77.58,78.58,76.74,76.8,926500,28.6918651473412,29.0617009961081,28.3812030343769,28.4033931853029,2505165.47568051,0.0,1.0
2012-05-14,76.32,77.82,76.27,77.04,1437200,28.2258719778948,28.7806257510452,28.2073801854564,28.492153789007,3886048.37738589,0.0,1.0
2012-05-15,75.11,76.66,74.93,76.1,1881100,27.7783706008868,28.3516161664755,27.7118001481087,28.144508091166,5086310.6058312,0.0,1.0
2012-05-16,75.21,76.76,75.07,75.45,1316800,27.8153541857634,28.3885997513522,27.7635771669361,27.9041147894675,3560498.54115068,0.0,1.0
2012-05-17,73.7,75.77,73.69,75.15,2205100,27.2569020541253,28.0224622610729,27.2532036956377,27.7931640348374,5962374.94918845,0.0,1.0
2012-05-18,73.3,74.35,72.73,73.97,1782100,27.1089677146185,27.4972953558239,26.8981612808214,27.3567577332924,4818624.27869428,0.0,1.0
2012-05-21,76.31,76.74,73.695,73.77,1858500,28.2221736194071,28.3812030343769,27.2550528748815,27.282790563539,5025202.41397974,0.0,1.0
2012-05-22,76.41,77.53,75.85,76.75,1455000,28.2591572042838,28.6733733549028,28.0520491289743,28.3849013928646,3934177.83822466,0.0,1.0
2012-05-23,76.93,77.02,74.76,75.53,1400000,28.4514718456426,28.4847570720317,27.6489280538183,27.9337016573689,3785463.21203747,0.0,1.0
2012-05-24,75.78,77.19,74.82,77.19,1623200,28.0261606195606,28.547629166322,27.6711182047443,28.547629166322,4388974.20412802,0.0,1.0
2012-05-25,74.33,76.05,74.17,75.94,1609800,27.4898986388485,28.1260162987277,27.4307249030458,28.0853343553633,4352741.91338423,0.0,1.0
2012-05-29,76.29,77.88,75.3,75.3,2088300,28.2147769024318,28.8028159019712,27.8486394121525,27.8486394121525,5646559.16121274,0.0,1.0
2012-05-30,72.74,75.59,72.61,75.23,1585300,26.901859639309,27.9558918082949,26.8537809789693,27.8227509027388,4286496.30717358,0.0,1.0
2012-05-31,71.75,72.88,70.3,72.78,1606200,26.5357221490298,26.9536366581364,25.9994601683177,26.9166530732597,4343007.8651247,0.0,1.0
2012-06-01,66.59,69.94,66.45,69.33,4612500,24.6273691693922,25.8663192627615,24.5755921505648,25.6407193950137,12471749.3325163,0.0,1.0
2012-06-04,64.78,67.17,64.16,65.66,2844900,23.957966283124,24.8418739616771,23.7286680568885,24.2834218300389,7692331.63708957,0.0,1.0
2012-06-05,65.85,66.07,62.69,62.69,2138800,24.3536906413047,24.4350545280334,23.185009359201,23.185009359201,5783106.22707552,0.0,1.0
2012-06-06,67.37,67.62,66.34,66.65,1783800,24.9158411314304,25.0083000936222,24.5349102072005,24.6495593203182,4823220.91259461,0.0,1.0
2012-06-07,67.26,68.81,67.09,68.43,1347200,24.8751591880661,25.4484047536549,24.8122870937757,25.3078671311234,3642697.17089777,0.0,1.0
2012-06-08,68.13,68.16,66.0,66.79,1077900,25.1969163764933,25.2080114519563,24.4091660186197,24.7013363391456,2914536.28303943,0.0,1.0
2012-06-11,65.66,68.77,65.6,68.59,1134600,24.2834218300389,25.4336113197042,24.2612316791129,25.3670408669261,3067847.54312694,0.0,1.0
2012-06-12,66.01,66.43,64.77,66.04,1663000,24.4128643771074,24.5681954335895,23.9542679246363,24.4239594525704,4496589.51544165,0.0,1.0
2012-06-13,64.56,66.78,64.24,66.78,1816200,23.8766023963953,24.6976379806579,23.7582549247898,24.6976379806579,4910827.34693032,0.0,1.0
2012-06-14,63.17,65.09,62.62,65.09,2581800,23.3625305666092,24.0726153962418,23.1591208497874,24.0726153962418,6980934.94345596,0.0,1.0
2012-06-15,65.19,65.25,63.25,63.62,2279200,24.1095989811185,24.1317891320445,23.3921174345105,23.5289566985543,6162734.10919699,0.0,1.0
2012-06-18,65.94,66.39,64.45,64.45,4867800,24.3869758676937,24.5534019996388,23.8359204530309,23.8359204530309,13162055.5882543,0.0,1.0
2012-06-19,68.59,69.37,66.45,66.62,2231900,25.3670408669261,25.6555128289644,24.5755921505648,24.6384642448552,6034839.53067603,0.0,1.0
2012-06-20,67.94,68.86,67.29,67.62,1619400,25.1266475652276,25.4668965460932,24.8862542635291,25.0083000936222,4378699.37540963,0.0,1.0
2012-06-21,65.45,68.76,65.34,67.84,1710500,24.2057563017979,25.4299129612165,24.1650743584335,25.0896639803509,4625024.87442149,0.0,1.0
2012-06-22,65.5,65.92,65.09,65.79,1826900,24.2242480942362,24.3795791507183,24.0726153962418,24.3315004903786,4939759.10147947,0.0,1.0
2012-06-25,64.1,64.66,62.89,64.2,1483700,23.7064779059625,23.913585981272,23.2589765289544,23.7434614908392,4011779.83407142,0.0,1.0
2012-06-26,64.13,64.48,63.38,64.09,1792700,23.7175729814255,23.8470155284939,23.4401960948503,23.7027795474748,4847285.64301397,0.0,1.0
2012-06-27,64.2,65.38,63.66,63.91,1296100,23.7434614908392,24.1798677923842,23.543750132505,23.6362090946967,3504527.7636584,0.0,1.0
2012-06-28,64.51,64.81,63.71,63.71,1143400,23.8581106039569,23.969061358587,23.5622419249434,23.5622419249434,3091641.88331689,0.0,1.0
2012-06-29,65.59,66.26,65.3,66.06,1389200,24.2575333206252,24.5053233392991,24.1502809244828,24.4313561695457,3756261.0672589,0.0,1.0
2012-07-02,65.23,65.48,62.51,64.47,1023300,24.1243924150691,24.2168513772609,23.118438906423,23.8433171700062,2766903.21776996,0.0,1.0
2012-07-03,66.26,66.99,64.94,65.19,1364300,24.5053233392991,24.775303508899,24.0171400189267,24.1095989811185,3688933.90013052,0.0,1.0
2012-07-05,67.17,67.84,66.19,66.33,1160200,24.8418739616771,25.0896639803509,24.4794348298854,24.5312118487128,3137067.44186133,0.0,1.0
2012-07-06,65.26,66.44,64.81,66.2,1207000,24.1354874905321,24.5718937920772,23.969061358587,24.4831331883731,3263610.06923517,0.0,1.0
2012-07-09,64.26,65.25,63.87,64.98,1397200,23.7656516417652,24.1317891320445,23.6214156607461,24.0319334528774,3777892.28561339,0.0,1.0
2012-07-10,63.59,65.76,63.07,64.65,2319400,23.5178616230913,24.3204054149156,23.3255469817325,23.9098876227843,6271430.98142837,0.0,1.0
2012-07-11,63.42,63.985,62.95,63.49,1025600,23.4549895288009,23.6639467833543,23.2811666798805,23.4808780382146,2773122.19304688,0.0,1.0
2012-07-12,63.19,63.67,61.57,62.72,1521400,23.3699272835845,23.5474484909927,22.770793208582,23.1961044346641,4113716.95056701,0.0,1.0
2012-07-13,64.7,64.8,63.392,63.52,1191000,23.9283794152226,23.9653630000993,23.4446341250355,23.4919731136776,3220347.63252617,0.0,1.0
2012-07-16,63.54,64.49,63.27,64.28,704600,23.499369830653,23.8507138869816,23.3995141514859,23.7730483587405,1905169.55657257,0.0,1.0
2012-07-17,63.98,64.4,62.71,63.96,1226900,23.6620976041104,23.8174286605926,23.1924060761764,23.6547008871351,3317417.72489198,0.0,1.0
2012-07-18,64.5,66.16,63.21,63.7,3909200,23.8544122454693,24.4683397544224,23.3773240005599,23.5585435664557,10570094.8489263,0.0,1.0
2012-07-19,65.3,66.11,63.64,64.36,1288800,24.1502809244828,24.4498479619841,23.5363534155297,23.8026352266419,3484789.27690993,0.0,1.0
2012-07-20,63.99,65.61,63.5,64.55,1599600,23.6657959625981,24.2649300376006,23.4845763967023,23.8729040379076,4325162.10998224,0.0,1.0
2012-07-23,62.78,63.34,61.53,62.41,1598300,23.2182945855901,23.4254026608996,22.7559997746314,23.0814553215463,4321647.03699963,0.0,1.0
2012-07-24,60.54,62.99,60.17,62.94,1694700,22.3898622843521,23.2959601138311,22.2530230203083,23.2774683213928,4582303.21817135,0.0,1.0
2012-07-25,62.13,63.7,60.65,60.88,2426500,22.9779012838915,23.5585435664557,22.4305442277164,22.5156064729328,6561018.91714924,0.0,1.0
2012-07-26,62.99,64.22,60.85,61.35,2569100,23.2959601138311,23.7508582078145,22.5045113974698,22.6894293218533,6946595.3843182,0.0,1.0
2012-07-27,67.32,67.57,63.74,63.84,2430400,24.8973493389921,24.9898083011838,23.5733370004064,23.6103205852831,6571564.13609705,0.0,1.0
2012-07-30,67.15,68.38,66.976,67.48,1261500,24.8344772447017,25.2893753386851,24.7701258070163,24.9565230747948,3410972.74427519,0.0,1.0
2012-07-31,67.1,67.98,66.37,67.16,1318700,24.8159854522634,25.1414409991783,24.5460052826635,24.8381756031894,3565635.95550986,0.0,1.0
2012-08-01,65.94,67.49,65.32,67.29,1497400,24.3869758676937,24.9602214332825,24.1576776414582,24.8862542635291,4048823.2955035,0.0,1.0
2012-08-02,63.73,66.05,62.54,65.25,1511500,23.5696386419187,24.427657811058,23.129533981886,24.1317891320445,4086948.31785331,0.0,1.0
2012-08-03,65.93,66.4299,64.73,65.35,1137500,24.383277509206,24.5681584500046,23.9394744906857,24.1687727169212,3075688.85978045,0.0,1.0
2012-08-06,67.8,68.19,65.702,66.31,1011300,25.0748705464002,25.2191065274194,24.2989549356871,24.5238151317375,2734456.39023821,0.0,1.0
2012-08-07,70.04,70.6,67.95,68.03,1707100,25.9033028476382,26.1104109229477,25.1303459237153,25.1599327916166,4615831.60662084,0.0,1.0
2012-08-08,69.35,70.46,69.02,69.42,1318000,25.648116111989,26.0586339041204,25.5260702818959,25.6740046214027,3563743.22390385,0.0,1.0
2012-08-09,69.98,70.17,69.08,69.35,831200,25.8811126967122,25.9513815079779,25.548260432822,25.648116111989,2247483.58703253,0.0,1.0
2012-08-10,71.32,71.32,69.5,69.66,1002300,26.37669273406,26.37669273406,25.7035914893041,25.7627652251068,2710121.26958939,0.0,1.0
2012-08-13,71.81,71.86,70.89,71.16,871700,26.5579122999558,26.5764040923941,26.2176633190902,26.3175189982572,2356991.62995218,0.0,1.0
2012-08-14,70.4,72.15,70.14,72.14,1176500,26.0364437531944,26.6836564885365,25.9402864325149,26.6799581300489,3181141.04925862,0.0,1.0
2012-08-15,70.73,71.1,69.92,70.48,1289800,26.1584895832874,26.2953288473312,25.8589225457862,26.0660306210957,3487493.17920424,0.0,1.0
2012-08-16,71.36,71.78,70.47,70.85,1398800,26.3914861680106,26.5468172244928,26.062332262608,26.2028698851395,3782218.5292843,0.0,1.0
2012-08-17,71.25,72.14,70.98,71.64,1248600,26.3508042246463,26.6799581300489,26.2509485454792,26.4950402056654,3376092.40467856,0.0,1.0
2012-08-20,70.45,71.26,70.16,71.24,1306500,26.0549355456327,26.3545025831339,25.9476831494903,26.3471058661586,3532648.34751925,0.0,1.0
2012-08-21,69.88,70.99,69.68,70.56,942900,25.8441291118355,26.2546469039669,25.7701619420821,26.0956174889971,2549509.47330724,0.0,1.0
2012-08-22,69.82,70.025,68.81,69.76,801400,25.8219389609095,25.8977553099067,25.4484047536549,25.7997488099835,2166907.29866202,0.0,1.0
2012-08-23,69.04,70.07,68.93,69.72,694700,25.5334669988713,25.9143979231012,25.4927850555069,25.7849553760328,1878400.92385888,0.0,1.0
2012-08-24,68.43,68.95,67.59,68.75,1168600,25.3078671311234,25.5001817724823,24.9972050181592,25.4262146027289,3159780.22113357,0.0,1.0
2012-08-27,68.63,69.1799,68.01,68.78,877800,25.3818343008768,25.5852070341138,25.1525360746413,25.4373096781919,2373485.4339475,0.0,1.0
2012-08-28,68.26,68.87,67.93,68.38,937100,25.244995036833,25.4705949045809,25.1229492067399,25.2893753386851,2533826.84000023,0.0,1.0
2012-08-29,69.12,69.26,68.21,68.45,693600,25.5630538667726,25.6148308856,25.2265032443947,25.3152638480988,1875426.63133514,0.0,1.0
2012-08-30,67.63,68.86,67.41,68.52,700800,25.0119984521099,25.4668965460932,24.9306345653811,25.3411523575125,1894894.72785418,0.0,1.0
2012-08-31,68.78,69.15,67.25,68.25,1200300,25.4373096781919,25.5741489422356,24.8714608295784,25.2412966783454,3245493.92386326,0.0,1.0
2012-09-04,67.29,68.86,66.7,68.55,1478300,24.8862542635291,25.4668965460932,24.6680511127566,25.3522474329755,3997178.76168214,0.0,1.0
2012-09-05,66.93,67.83,66.68,67.48,883000,24.753113357973,25.0859656218632,24.6606543957812,24.9565230747948,2387545.72587792,0.0,1.0
2012-09-06,69.67,70.01,67.52,67.78,881900,25.7664635835945,25.8922077721752,24.9713165087455,25.0674738294249,2384571.43335417,0.0,1.0
2012-09-07,72.38,72.89,69.74,69.74,1253800,26.7687187337529,26.9573350166241,25.7923520930081,25.7923520930081,3390152.69660899,0.0,1.0
2012-09-10,71.62,72.22,71.1,72.22,913000,26.48764348869,26.7095449979502,26.2953288473312,26.7095449979502,2468662.7947073,0.0,1.0
2012-09-11,73.36,73.47,71.68,71.79,1207000,27.1311578655446,27.1718398089089,26.5098336396161,26.5505155829804,3263610.06923516,0.0,1.0
2012-09-12,73.97,74.36,73.31,73.55,1232000,27.3567577332924,27.5009937143115,27.1126660731062,27.2014266768103,3331207.62659298,0.0,1.0
2012-09-13,75.96,76.44,72.98,73.81,1574900,28.0927310723387,28.2702522797468,26.9906202430131,27.2975839974897,4258375.72331272,0.0,1.0
2012-09-14,78.08,78.18,76.37,76.79,2025300,28.8767830717246,28.9137666566013,28.2443637703331,28.3996948268153,5476213.31667107,0.0,1.0
2012-09-17,76.04,77.83,75.75,77.76,1355500,28.12231794024,28.7843241095329,28.0150655440976,28.7584356001192,3665139.55994057,0.0,1.0
2012-09-18,75.64,76.09,74.84,76.09,905200,27.9743836007332,28.1408097326784,27.6785149217197,28.1408097326784,2447572.35681166,0.0,1.0
2012-09-19,76.08,76.8,74.95,75.59,1092800,28.1371113741907,28.4033931853029,27.719196865084,27.9558918082949,2954824.42722468,0.0,1.0
2012-09-20,74.12,75.04,72.18,75.04,1880800,27.4122331106075,27.7524820914731,26.6947515639995,27.7524820914731,5085499.4351429,0.0,1.0
2012-09-21,72.29,74.92,72.22,74.71,1870900,26.7354335073639,27.708101789621,26.7095449979502,27.63043626138,5058730.80242922,0.0,1.0
2012-09-24,72.48,72.63,71.69,71.9,1185300,26.8057023186296,26.8611776959447,26.5135319981037,26.5911975263448,3204935.38944859,0.0,1.0
2012-09-25,69.86,72.75,69.86,72.68,1277200,25.8367323948602,26.9055579977967,25.8367323948602,26.879669488383,3453424.0102959,0.0,1.0
2012-09-26,68.99,69.9868,68.56,69.8,1327200,25.5149752064329,25.8836275804838,25.3559457914631,25.8145422439342,3588619.12501153,0.0,1.0
2012-09-27,69.38,69.97,68.52,69.51,1106500,25.659211187452,25.8774143382246,25.3411523575125,25.7072898477918,2991867.88865676,0.0,1.0
2012-09-28,69.11,69.3,67.86,68.82,1427800,25.559355508285,25.6296243195507,25.0970606973263,25.4521031121425,3860631.69581935,0.0,1.0
2012-10-01,71.14,72.02,69.7,69.7,1440500,26.3101222812819,26.6355778281968,25.7775586590575,25.7775586590575,3894971.25495713,0.0,1.0
2012-10-02,71.67,71.86,70.451,71.4,864400,26.5061352811284,26.5764040923941,26.0553053814815,26.4062796019613,2337253.14320371,0.0,1.0
2012-10-03,70.93,72.16,70.52,71.82,1027400,26.2324567530408,26.6873548470242,26.0808240550464,26.5616106584434,2777989.21717665,0.0,1.0
2012-10-04,73.16,73.19,70.77,71.32,1530200,27.0571906957912,27.0682857712542,26.1732830172381,26.37669273406,4137511.29075695,0.0,1.0
2012-10-05,73.7,74.88,73.14,73.55,1353200,27.2569020541253,27.6933083556704,27.0497939788158,27.2014266768103,3658920.58466365,0.0,1.0
2012-10-08,72.59,73.28,72.25,73.21,739000,26.846384261994,27.1015709976432,26.7206400734132,27.0756824882295,1998183.79549692,0.0,1.0
2012-10-09,69.45,72.12,69.3,71.76,1872500,25.6850996968657,26.6725614130735,25.6296243195507,26.5394205075174,5063057.04610012,0.0,1.0
2012-10-10,66.81,69.2,66.57,69.2,2424800,24.7087330561209,25.592640734674,24.6199724524169,25.592640734674,6556422.28324891,0.0,1.0
2012-10-11,66.86,68.33,66.54,67.88,1483400,24.7272248485593,25.2708835462467,24.6088773769539,25.1044574143016,4010968.66338313,0.0,1.0
2012-10-12,66.57,69.21,66.305,67.94,1117300,24.6199724524169,25.5963390931617,24.5219659524936,25.1266475652276,3021070.03343533,0.0,1.0
2012-10-15,66.85,67.32,65.48,66.83,1148600,24.7235264900716,24.8973493389921,24.2168513772609,24.7161297730963,3105702.17524732,0.0,1.0
2012-10-16,67.23,67.6,66.0,66.8,1185800,24.8640641126031,25.0009033766468,24.4091660186197,24.7050346976333,3206287.34059573,0.0,1.0
2012-10-17,67.02,67.83,66.51,67.52,840700,24.786398584362,25.0859656218632,24.5977823014909,24.9713165087455,2273170.6588285,0.0,1.0
2012-10-18,66.91,67.81,66.27,66.92,809000,24.7457166409976,25.0785689048879,24.5090216977868,24.7494149994853,2187456.9560988,0.0,1.0
2012-10-19,65.79,67.38,65.65,66.56,696600,24.3315004903786,24.9195394899181,24.2797234715513,24.6162740939292,1883538.33821808,0.0,1.0
2012-10-22,65.84,66.41,64.96,65.79,788700,24.349992282817,24.5607987166142,24.0245367359021,24.3315004903786,2132567.73952425,0.0,1.0
2012-10-23,64.47,64.7,62.87,63.65,1117700,23.8433171700062,23.9283794152226,23.2515798119791,23.5400517740173,3022151.59435306,0.0,1.0
2012-10-24,64.0,65.0766,63.65,64.86,1300700,23.6694943210858,24.0676595958683,23.5400517740173,23.9875531510254,3516965.71421224,0.0,1.0
2012-10-25,64.66,65.28,63.84,64.78,974500,23.913585981272,24.1428842075075,23.6103205852831,23.957966283124,2634952.78580751,0.0,1.0
2012-10-26,63.71,64.82,63.07,64.37,1105400,23.5622419249434,23.9727597170747,23.3255469817325,23.8063335851296,2988893.59613301,0.0,1.0
2012-10-31,65.82,66.08,62.71,63.46,2481800,24.3425955658416,24.4387528865211,23.1924060761764,23.4697829627516,6710544.71402472,0.0,1.0
2012-11-01,66.84,67.38,65.52,65.88,1739600,24.719828131584,24.9195394899181,24.2316448112116,24.3647857167677,4703708.43118598,0.0,1.0
2012-11-02,66.35,67.77,66.14,67.49,1083700,24.5386085656881,25.0637754709372,24.4609430374471,24.9602214332825,2930218.91634644,0.0,1.0
2012-11-05,67.3,67.58,66.008,66.2,927400,24.8899526220168,24.9935066596715,24.4121247054098,24.4831331883731,2507598.98774539,0.0,1.0
2012-11-06,68.1,68.4,66.98,67.2,906500,25.1858213010303,25.2967720556604,24.7716051504113,24.8529690371401,2451087.42979426,0.0,1.0
2012-11-07,65.12,66.64,64.78,66.64,1761300,24.0837104717048,24.6458609618306,23.957966283124,24.6458609618306,4762383.11097256,0.0,1.0
2012-11-08,62.11,65.46,62.1,65.46,2230200,22.9705045669162,24.2094546602855,22.9668062084285,24.2094546602855,6030242.89677569,0.0,1.0
2012-11-09,63.23,63.81,62.0,62.1,1424500,23.3847207175352,23.59922550982,22.9298226235518,22.9668062084285,3851708.81824813,0.0,1.0
2012-11-12,62.51,63.74,62.44,63.58,1056300,23.118438906423,23.5733370004064,23.0925503970093,23.5141632646036,2856131.99348227,0.0,1.0
2012-11-13,62.15,62.89,62.08,62.15,1028400,22.9852980008669,23.2589765289544,22.9594094914532,22.9852980008669,2780693.11947095,0.0,1.0
2012-11-14,61.43,62.68,61.13,62.27,1570100,22.7190161897547,23.1813110007134,22.6080654351246,23.0296783027189,4245396.99230002,0.0,1.0
2012-11-15,61.93,62.71,61.26,61.4,1379300,22.9039341141382,23.1924060761764,22.6561440954643,22.7079211142917,3729492.43454519,0.0,1.0
2012-11-16,61.75,62.55,60.53,60.53,1665500,22.8373636613601,23.1332323403737,22.3861639258644,22.3861639258644,4503349.27117743,0.0,1.0
2012-11-19,63.49,63.88,62.9,62.9,1261800,23.4808780382146,23.6251140192337,23.2626748874421,23.2626748874421,3411783.91496349,0.0,1.0
2012-11-20,63.52,64.03,62.95,63.39,964500,23.4919731136776,23.6805893965488,23.2811666798805,23.4438944533379,2607913.76286439,0.0,1.0
2012-11-21,63.72,64.62,63.2,63.74,1133700,23.565940283431,23.8987925473213,23.3736256420722,23.5733370004064,3065414.03106206,0.0,1.0
2012-11-23,65.3,65.35,64.0854,64.39,272200,24.1502809244828,24.1687727169212,23.7010783025705,23.8137303021049,736002.204511857,0.0,1.0
2012-11-26,64.78,65.04,64.53,64.57,1406800,23.957966283124,24.0541236038034,23.8655073209323,23.8803007548829,3803849.7476388,0.0,1.0
2012-11-27,64.94,66.22,63.59,64.5,1045000,24.0171400189267,24.4905299053484,23.5178616230913,23.8544122454693,2825577.89755654,0.0,1.0
2012-11-28,65.19,65.61,64.26,64.37,1065200,24.1095989811185,24.2649300376006,23.7656516417652,23.8063335851296,2880196.72390165,0.0,1.0
2012-11-29,66.35,66.37,65.19,65.76,824700,24.5386085656881,24.5460052826635,24.1095989811185,24.3204054149156,2229908.2221195,0.0,1.0
2012-11-30,66.3,66.49,65.47,66.18,1190000,24.5201167732498,24.5903855845155,24.2131530187732,24.4757364713978,3217643.73023185,0.0,1.0
2012-12-03,66.3,66.54,66.02,66.49,1827400,24.5201167732498,24.6088773769539,24.416562735595,24.5903855845155,4941111.05262662,0.0,1.0
2012-12-04,66.63,66.92,66.17,66.21,827400,24.6421626033429,24.7494149994853,24.4720381129101,24.4868315468608,2237208.75831414,0.0,1.0
2012-12-05,66.46,67.49,66.27,66.7,1065300,24.5792905090525,24.9602214332825,24.5090216977868,24.6680511127566,2880467.11413108,0.0,1.0
2012-12-06,66.42,66.68,66.15,66.51,874200,24.5644970751018,24.6606543957812,24.4646413959347,24.5977823014909,2363751.38568797,0.0,1.0
2012-12-07,67.25,67.36,66.51,66.9,723800,24.8714608295784,24.9121427729428,24.5977823014909,24.74201828251,1957084.48062337,0.0,1.0
2012-12-10,67.55,67.67,66.94,67.29,663400,24.9824115842085,25.0267918860605,24.7568117164606,24.8862542635291,1793768.7820469,0.0,1.0
2012-12-11,67.06,67.88,66.79,67.83,1293500,24.8011920183127,25.1044574143016,24.7013363391456,25.0859656218632,3497497.61769319,0.0,1.0
2012-12-12,67.0,68.0,66.805,67.16,1291400,24.7790018673867,25.1488377161536,24.7068838768771,24.8381756031894,3491819.42287513,0.0,1.0
2012-12-13,66.47,67.28,66.21,66.98,1516900,24.5829888675402,24.8825559050414,24.4868315468608,24.7716051504113,4101549.39024259,0.0,1.0
2012-12-14,66.47,66.98,66.24,66.24,987900,24.5829888675402,24.7716051504113,24.4979266223238,24.4979266223238,2671185.07655129,0.0,1.0
2012-12-17,66.46,67.12,66.17,66.84,2019600,24.5792905090525,24.8233821692387,24.4720381129101,24.719828131584,5460801.07359348,0.0,1.0
2012-12-18,67.5,67.72,66.46,66.68,1234700,24.9639197917701,25.0452836784989,24.5792905090525,24.6606543957812,3338508.16278762,0.0,1.0
2012-12-19,67.96,68.99,67.834,67.85,1408000,25.134044282203,25.5149752064329,25.0874449652583,25.0933623388386,3807094.43039196,0.0,1.0
2012-12-20,68.56,68.62,67.68,67.94,1286000,25.3559457914631,25.3781359423892,25.0304902445482,25.1266475652276,3477218.35048585,0.0,1.0
2012-12-21,68.64,68.74,66.92,67.81,1883500,25.3855326593645,25.4225162442412,24.7494149994853,25.0785689048879,5092799.97133755,0.0,1.0
2012-12-24,68.91,68.96,68.09,68.63,434600,25.4853883385316,25.5038801309699,25.1821229425427,25.3818343008768,1175115.9371082,0.0,1.0
2012-12-26,69.42,69.84,68.842,68.96,917700,25.6740046214027,25.8293356778848,25.4602395008154,25.5038801309699,2481371.13549056,0.0,1.0
2012-12-27,70.47,70.68,69.22,69.34,1078200,26.062332262608,26.1399977908491,25.6000374516493,25.6444177535014,2915347.45372772,0.0,1.0
2012-12-28,70.05,70.56,69.45,69.8,1105500,25.9070012061259,26.0956174889971,25.6850996968657,25.8145422439342,2989163.98636245,0.0,1.0
2012-12-31,71.62,71.85,69.42,69.84,1045200,26.48764348869,26.5727057339064,25.6740046214027,25.8293356778848,2826118.67801541,0.0,1.0
2013-01-02,74.51,74.63,73.16,73.49,1593900,27.5564690916266,27.6008493934786,27.0571906957912,27.1792365258843,4309749.86690466,0.0,1.0
2013-01-03,74.39,75.0,73.78,74.18,1241800,27.5120887897745,27.7376886575224,27.2864889220267,27.4344232615335,3357705.86907724,0.0,1.0
2013-01-04,73.79,74.8799,73.23,74.8,1803800,27.2901872805144,27.6932713720855,27.0830792052049,27.663721487769,4877298.95848084,0.0,1.0
2013-01-07,73.49,73.81,72.905,73.34,1720600,27.1792365258843,27.2975839974897,26.9628825543556,27.1237611485692,4652334.28759405,0.0,1.0
2013-01-08,72.49,73.47,72.14,73.3,1049700,26.8094006771173,27.1718398089089,26.6799581300489,27.1089677146185,2838286.23833981,0.0,1.0
2013-01-09,72.61,73.51,72.46,72.96,686800,26.8537809789693,27.1866332428596,26.7983056016543,26.9832235260378,1857040.09573381,0.0,1.0
2013-01-10,72.47,73.37,72.09,73.37,829100,26.802003960142,27.1348562240322,26.6614663376105,27.1348562240322,2241805.39221447,0.0,1.0
2013-01-11,71.7,72.68,71.41,72.45,634000,26.5172303565914,26.879669488383,26.409977960449,26.7946072431666,1714274.05459411,0.0,1.0
2013-01-14,71.97,72.18,71.02,71.75,673200,26.6170860357585,26.6947515639995,26.2657419794299,26.5357221490298,1820267.02453116,0.0,1.0
2013-01-15,73.63,74.0,71.17,71.17,1192600,27.2310135447116,27.3678528087554,26.3212173567449,26.3212173567449,3224673.87619707,0.0,1.0
2013-01-16,75.55,77.47,74.89,75.0,2543100,27.9410983743442,28.6511832039768,27.697006714158,27.7376886575224,6876293.92466607,0.0,1.0
2013-01-17,76.0,76.35,75.36,76.15,977000,28.1075245062894,28.2369670533578,27.8708295630785,28.1629998836044,2641712.54154329,0.0,1.0
2013-01-18,75.63,76.01,74.33,75.91,1248100,27.9706852422456,28.111222864777,27.4898986388485,28.0742392799003,3374740.4535314,0.0,1.0
2013-01-22,75.55,76.08,75.06,75.72,931900,27.9410983743442,28.1371113741907,27.7598788084484,28.0039704686346,2519766.5480698,0.0,1.0
2013-01-23,75.12,76.05,74.78,75.35,860200,27.7820689593744,28.1260162987277,27.6563247707937,27.8671312045908,2325896.7535676,0.0,1.0
2013-01-24,76.53,76.78,74.9,75.2,1003300,28.3035375061358,28.3959964683276,27.7007050726457,27.8116558272758,2712825.17188371,0.0,1.0
2013-01-25,77.29,77.58,76.4501,76.85,1047700,28.5846127511987,28.6918651473412,28.2739876218194,28.4218849777413,2832878.43375119,0.0,1.0
2013-01-28,76.25,78.42,76.25,77.49,1019000,28.1999834684811,29.0025272603054,28.1999834684811,28.6585799209521,2755276.43790442,0.0,1.0
2013-01-29,75.91,76.19,75.13,76.07,952900,28.0742392799003,28.1777933175551,27.7857673178621,28.133413015703,2576548.49625036,0.0,1.0
2013-01-30,75.18,76.24,75.11,75.68,965700,27.8042591103004,28.1962851099934,27.7783706008868,27.9891770346839,2611158.44561756,0.0,1.0
2013-01-31,74.18,75.0,73.94,75.0,1115500,27.4344232615335,27.7376886575224,27.3456626578294,27.7376886575224,3016203.00930557,0.0,1.0
2013-02-01,74.51,75.38,73.45,74.9,1634800,27.5564690916266,27.8782262800538,27.1644430919336,27.7007050726457,4420339.47074204,0.0,1.0
2013-02-04,73.31,73.9,73.08,73.7,970200,27.1126660731062,27.3308692238787,27.0276038278898,27.2569020541253,2623326.00594197,0.0,1.0
2013-02-05,74.25,74.62,73.4,73.47,732600,27.4603117709472,27.5971510349909,27.1459512994952,27.1718398089089,1980878.82081332,0.0,1.0
2013-02-06,74.13,74.77,73.79,73.82,651700,27.4159314690951,27.652626412306,27.2901872805144,27.3012823559774,1762133.12520344,0.0,1.0
2013-02-07,73.39,74.64,72.66,74.32,651600,27.1422529410076,27.6045477519663,26.8722727714077,27.4862002803608,1761862.73497401,0.0,1.0
2013-02-08,74.94,74.94,73.37,73.5,568800,27.7154985065964,27.7154985065964,27.1348562240322,27.1829348843719,1537979.62500494,0.0,1.0
2013-02-11,74.93,75.34,74.44,74.75,426100,27.7118001481087,27.8634328461032,27.5305805822129,27.6452296953306,1152132.76760655,0.0,1.0
2013-02-12,75.41,75.8,74.83,74.83,1445300,27.8893213555168,28.033557336536,27.674816563232,27.674816563232,3907949.98596983,0.0,1.0
2013-02-13,75.17,76.15,74.81,75.76,1286600,27.8005607518128,28.1629998836044,27.6674198462567,28.0187639025853,3478840.69186243,0.0,1.0
2013-02-14,75.14,76.7,74.17,74.9,1934900,27.7894656763498,28.3664096004262,27.4307249030458,27.7007050726457,5231780.54926521,0.0,1.0
2013-02-15,76.11,76.94,74.722,75.21,1877800,28.1482064496537,28.4551702041303,27.6348742915652,27.8153541857634,5077387.72825998,0.0,1.0
2013-02-19,76.8,77.19,76.13,76.22,1209500,28.4033931853029,28.547629166322,28.1556031666291,28.1888883930181,3270369.82497095,0.0,1.0
2013-02-20,75.67,76.99,75.63,76.76,848500,27.9854786761963,28.4736619965686,27.9706852422456,28.3885997513522,2294261.09672413,0.0,1.0
2013-02-21,74.38,75.43,73.62,75.22,1223200,27.5083904312869,27.8967180724922,27.227315186224,27.8190525442511,3307413.28640302,0.0,1.0
2013-02-22,74.45,75.12,73.84,74.76,935100,27.5342789407006,27.7820689593744,27.3086790729527,27.6489280538183,2528419.03541159,0.0,1.0
2013-02-25,72.78,75.48,72.77,75.03,900700,26.9166530732597,27.9152098649305,26.9129547147721,27.7487837329854,2435404.79648725,0.0,1.0
2013-02-26,73.34,73.44,72.06,73.31,643800,27.1237611485692,27.1607447334459,26.6503712621475,27.1126660731062,1740772.29707838,0.0,1.0
2013-02-27,74.84,75.12,72.83,73.32,658500,27.6785149217197,27.7820689593744,26.9351448656981,27.1163644315939,1780519.66080477,0.0,1.0
2013-02-28,74.41,75.28,74.41,74.82,881100,27.5194855067499,27.8412426951771,27.5194855067499,27.6711182047443,2382408.31151872,0.0,1.0
2013-03-01,75.07,75.73,73.57,73.96,1183400,27.7635771669361,28.0076688271223,27.2088233937856,27.3530593748047,3199797.97508938,0.0,1.0
2013-03-04,74.65,75.11,73.97,74.8,615800,27.608246110454,27.7783706008868,27.3567577332924,27.663721487769,1665063.03283762,0.0,1.0
2013-03-05,75.52,75.65,74.91,75.1,1280100,27.9300032988812,27.9780819592209,27.7044034311334,27.7746722423991,3461265.32694941,0.0,1.0
2013-03-06,77.18,77.535,75.58,75.69,1201800,28.5439308078344,28.6752225341466,27.9521934498072,27.9928753931716,3249549.77730473,0.0,1.0
2013-03-07,77.51,78.27,77.06,77.32,1033900,28.6659766379275,28.9470518829904,28.4995505059823,28.5957078266617,2795564.58208967,0.0,1.0
2013-03-08,79.5,79.6,77.66,77.94,968600,29.4019499769737,29.4389335618504,28.7214520152425,28.8250060528973,2618999.76227107,0.0,1.0
2013-03-11,79.47,79.895,78.85,79.15,977200,29.3908549015107,29.5480351372367,29.1615566752752,29.2725074299053,2642253.32200216,0.0,1.0
2013-03-12,79.28,79.88,78.835,79.5,855300,29.320586090245,29.5424875995052,29.1560091375437,29.4019499769737,2312647.63232546,0.0,1.0
2013-03-13,79.13,79.44,78.7,79.17,698100,29.26511071293,29.3797598260477,29.1060812979602,29.2799041468806,1887594.19165954,0.0,1.0
2013-03-14,79.93,80.06,78.98,79.34,1098900,29.5609793919435,29.6090580522832,29.2096353356149,29.342776241171,2971318.23121999,0.0,1.0
2013-03-15,79.76,80.1,79.28,80.1,1069400,29.4981072976531,29.6238514862339,29.320586090245,29.6238514862339,2891553.11353777,0.0,1.0
2013-03-18,78.58,78.975,77.02,78.53,1025600,29.0617009961081,29.2077861563711,28.4847570720317,29.0432092036698,2773122.19304688,0.0,1.0
2013-03-19,77.99,79.36,77.27,78.75,1120100,28.8434978453356,29.3501729581464,28.5772160342234,29.1245730903985,3028640.95985941,0.0,1.0
2013-03-20,78.44,79.09,78.18,78.43,825200,29.0099239772807,29.2503172789793,28.9137666566013,29.0062256187931,2231260.17326666,0.0,1.0
2013-03-21,77.13,78.095,76.65,77.6,1246700,28.525439015396,28.8823306094561,28.3479178079879,28.6992618643165,3370954.99031937,0.0,1.0
2013-03-22,76.42,77.59,76.0,77.51,619800,28.2628555627715,28.6955635058288,28.1075245062894,28.6659766379275,1675878.64201487,0.0,1.0
2013-03-25,76.02,77.1799,75.34,77.1,1066300,28.1149212232647,28.5438938242495,27.8634328461032,28.514343939933,2883171.01642539,0.0,1.0
2013-03-26,77.38,77.39,75.86,76.46,722400,28.6178979775878,28.6215963360754,28.055747487462,28.2776489967222,1953299.01741133,0.0,1.0
2013-03-27,77.8,77.98,76.31,76.79,715700,28.7732290340699,28.8397994868479,28.2221736194071,28.3996948268153,1935182.87203944,0.0,1.0
2013-03-28,77.34,77.96,76.55,77.59,733400,28.6031045436371,28.8324027698726,28.3109342231112,28.6955635058288,1983041.94264877,0.0,1.0
2013-04-01,76.69,77.46,76.46,77.37,623000,28.3627112419386,28.6474848454891,28.2776489967222,28.6141996191001,1684531.12935667,0.0,1.0
2013-04-02,75.32,77.18,74.97,76.97,1091400,27.8560361291278,28.5439308078344,27.7265935820594,28.4662652795933,2951038.96401264,0.0,1.0
2013-04-03,74.46,75.63,74.28,75.49,1324800,27.5379772991882,27.9706852422456,27.4714068464102,27.9189082234182,3582129.75950518,0.0,1.0
2013-04-04,73.99,74.85,72.54,74.66,2251500,27.3641544502678,27.6822132802073,26.8278924695557,27.6119444689416,6087836.01564453,0.0,1.0
2013-04-05,73.22,73.38,72.13,72.73,958000,27.0793808467172,27.1385545825199,26.6762597715612,26.8981612808214,2590338.39795135,0.0,1.0
2013-04-08,72.58,73.41,72.17,73.11,1129700,26.8426859035063,27.1496496579829,26.6910532055119,27.0386989033528,3054598.42188481,0.0,1.0
2013-04-09,72.54,73.04,72.01,72.71,935800,26.8278924695557,27.0128103939391,26.6318794697092,26.890764563846,2530311.76701761,0.0,1.0
2013-04-10,74.72,74.76,72.72,72.86,1203700,27.6341346198676,27.6489280538183,26.8944629223337,26.9462399411611,3254687.19166394,0.0,1.0
2013-04-11,75.4,75.79,74.58,74.7,691600,27.8856229970292,28.0298589780483,27.5823576010403,27.6267379028923,1870018.82674651,0.0,1.0
2013-04-12,74.81,75.06,74.23,74.83,758100,27.6674198462567,27.7598788084484,27.4529150539718,27.674816563232,2049828.32931829,0.0,1.0
2013-04-15,71.82,74.58,71.74,74.07,1023400,26.5616106584434,27.5823576010403,26.5320237905421,27.3937413181691,2767173.60799939,0.0,1.0
2013-04-16,74.08,74.16,72.59,72.72,1004200,27.3974396766568,27.4270265445581,26.846384261994,26.8944629223337,2715258.68394859,0.0,1.0
2013-04-17,71.62,73.3,70.89,73.1,1217900,26.48764348869,27.1089677146185,26.2176633190902,27.0350005448652,3293082.60424317,0.0,1.0
2013-04-18,70.84,72.195,70.43,71.85,862800,26.1991715266518,26.700299101731,26.0475388286574,26.5727057339064,2332926.89953281,0.0,1.0
2013-04-19,72.69,73.02,71.12,71.28,846400,26.8833678468707,27.0054136769638,26.3027255643066,26.3618993001093,2288582.90190608,0.0,1.0
2013-04-22,72.75,73.45,71.55,72.81,1154100,26.9055579977967,27.1644430919336,26.4617549792764,26.9277481487227,3120573.63786603,0.0,1.0
2013-04-23,73.36,73.43,72.485,73.0,1262900,27.1311578655446,27.1570463749583,26.8075514978735,26.9980169599885,3414758.20748722,0.0,1.0
2013-04-24,75.17,75.21,73.35,73.58,1200500,27.8005607518128,27.8153541857634,27.1274595070569,27.2125217522733,3246034.70432213,0.0,1.0
2013-04-25,77.55,78.43,75.78,77.01,1942000,28.6807700718781,29.0062256187931,28.0261606195606,28.481058713544,5250978.25555484,0.0,1.0
2013-04-26,77.93,78.62,77.57,78.0,1054500,28.8213076944096,29.0764944300588,28.6881667888535,28.8471962038233,2851264.96935251,0.0,1.0
2013-04-29,79.18,79.25,77.53,78.36,1127000,29.2836025053683,29.309491014782,28.6733733549028,28.9803371093794,3047297.88569016,0.0,1.0
2013-04-30,78.17,79.38,77.84,79.18,1147700,28.9100682981137,29.3575696751217,28.7880224680206,29.2836025053683,3103268.66318243,0.0,1.0
2013-05-01,77.62,78.47,77.3,77.97,869900,28.7066585812918,29.0210190527438,28.5883111096864,28.8361011283603,2352124.60582243,0.0,1.0
2013-05-02,77.76,78.26,77.53,77.84,616000,28.7584356001192,28.9433535245027,28.6733733549028,28.7880224680206,1665603.81329649,0.0,1.0
2013-05-03,79.34,79.98,78.76,78.77,838300,29.342776241171,29.5794711843819,29.1282714488862,29.1319698073738,2266681.29332215,0.0,1.0
2013-05-06,79.36,79.83,79.09,79.17,662000,29.3501729581464,29.5239958070668,29.2503172789793,29.2799041468806,1789983.31883486,0.0,1.0
2013-05-07,80.61,80.62,79.02,79.64,766600,29.8124677691051,29.8161661275927,29.2244287695656,29.4537269958011,2072811.49881994,0.0,1.0
2013-05-08,82.11,82.35,80.46,80.46,970400,30.3672215422555,30.4559821459596,29.75699239179,29.75699239179,2623866.78640083,0.0,1.0
2013-05-09,81.77,82.84,81.65,82.16,814000,30.2414773536747,30.6372017118554,30.1970970518227,30.3857133346939,2200976.46757036,0.0,1.0
2013-05-10,82.22,82.42,81.33,81.97,562100,30.4079034856199,30.4818706553733,30.0787495802173,30.3154445234281,1519863.47963304,0.0,1.0
2013-05-13,81.92,82.23,81.36,81.77,533800,30.2969527309898,30.4116018441075,30.0898446556803,30.2414773536747,1443343.044704,0.0,1.0
2013-05-14,83.34,83.56,81.82,81.82,746600,30.8221196362389,30.9034835229676,30.2599691461131,30.2599691461131,2018733.4529337,0.0,1.0
2013-05-15,83.87,84.06,82.84,83.24,908300,31.0181326360854,31.0884014473511,30.6372017118554,30.7851360513622,2455954.45392402,0.0,1.0
2013-05-16,83.22,84.44,83.07,83.64,900900,30.7777393343868,31.2289390698825,30.7222639570718,30.933070390869,2435945.57694612,0.0,1.0
2013-05-17,85.35,85.38,83.23,83.24,943900,31.5654896922605,31.5765847677235,30.7814376928745,30.7851360513622,2552213.37560155,0.0,1.0
2013-05-20,84.81,85.29,84.31,85.21,592800,31.3657783339263,31.5432995413345,31.1808604095428,31.5137126734331,1602873.28006844,0.0,1.0
2013-05-21,83.95,85.07,83.81,84.86,984300,31.0477195039867,31.4619356546057,30.9959424851594,31.3842701263647,2661451.02829178,0.0,1.0
2013-05-22,82.68,84.4,81.987,83.87,1157400,30.5780279760527,31.2141456359319,30.3217317328572,31.0181326360854,3129496.51543726,0.0,1.0
2013-05-23,82.15,82.65,81.36,81.67,726300,30.3820149762062,30.5669329005897,30.0898446556803,30.204493768798,1963844.23635915,0.0,1.0
2013-05-24,81.96,82.31,81.14,81.52,629100,30.3117461649405,30.4411887120089,30.0084807689516,30.149018391483,1701024.93335198,0.0,1.0
2013-05-28,82.69,84.06,82.53,83.31,810200,30.5817263345403,31.0884014473511,30.5225525987376,30.8110245607759,2190701.63885197,0.0,1.0
2013-05-29,82.86,83.44,82.07,82.07,858200,30.6445984288307,30.8591032211156,30.3524281083048,30.3524281083048,2320488.94897897,0.0,1.0
2013-05-30,82.79,83.63,82.73,82.98,627900,30.6187099194171,30.9293720323813,30.596519768491,30.6889787306828,1697780.2505988,0.0,1.0
2013-05-31,81.07,82.84,81.07,82.44,816300,29.9825922595379,30.6372017118554,29.9825922595379,30.4892673723486,2207195.44284727,0.0,1.0
2013-06-03,80.53,82.29,79.63,81.42,1133000,29.7828809012037,30.4337919950336,29.4500286373134,30.1120348066063,3063521.29945604,0.0,1.0
2013-06-04,80.38,81.09,79.52,80.47,776700,29.7274055238887,29.9899889765132,29.4093466939491,29.7606907502777,2100120.9119925,0.0,1.0
2013-06-05,79.45,80.4,78.81,80.1,791100,29.3834581845354,29.734802240864,29.1467632413245,29.6238514862339,2139057.1050306,0.0,1.0
2013-06-06,80.19,80.21,78.81,79.43,800900,29.6571367126229,29.6645334295983,29.1467632413245,29.37606146756,2165555.34751487,0.0,1.0
2013-06-07,82.62,82.63,78.43,80.0,1259500,30.5558378251267,30.5595361836143,29.0062256187931,29.5868679013572,3405564.93968656,0.0,1.0
2013-06-10,83.84,84.15,82.43,83.02,1180200,31.0070375606224,31.1216866737401,30.4855690138609,30.7037721646334,3191145.48774758,0.0,1.0
2013-06-11,83.61,84.18,82.12,82.62,1211400,30.921975315406,31.1327817492031,30.3709199007432,30.5558378251267,3275507.23933013,0.0,1.0
2013-06-12,83.28,84.85,83.25,84.74,1017900,30.7999294853129,31.380571767877,30.7888344098499,31.3398898245126,2752302.14538067,0.0,1.0
2013-06-13,85.7,85.89,82.94,83.07,692600,31.6949322393289,31.7652010505946,30.6741852967321,30.7222639570718,1872722.72904082,0.0,1.0
2013-06-14,84.54,85.83,84.47,85.58,739800,31.2659226547592,31.7430108996686,31.2400341453455,31.6505519374769,2000346.91733237,0.0,1.0
2013-06-17,86.29,86.675,85.25,85.37,1017800,31.9131353901014,32.0555221918767,31.5285061073838,31.5728864092358,2752031.75515124,0.0,1.0
2013-06-18,86.72,87.29,85.91,86.27,988000,32.0721648050712,32.2829712388684,31.77259776757,31.9057386731261,2671455.46678073,0.0,1.0
2013-06-19,85.78,87.27,85.74,86.61,967200,31.7245191072303,32.275574521893,31.7097256732796,32.0314828617069,2615214.29905903,0.0,1.0
2013-06-20,83.12,84.8,82.65,84.53,1002400,30.7407557495101,31.3620799754386,30.5669329005897,31.2622242962716,2710391.65981883,0.0,1.0
2013-06-21,83.26,84.045,82.85,83.8,1284400,30.7925327683375,31.0828539096196,30.6409000703431,30.9922441266717,3472892.10681495,0.0,1.0
2013-06-24,81.87,82.6,80.51,81.59,1006200,30.2784609385514,30.5484411081513,29.7754841842284,30.1749069008967,2720666.48853722,0.0,1.0
2013-06-25,83.03,83.55,82.43,82.61,702600,30.7074705231211,30.8997851644799,30.4855690138609,30.552139466639,1899761.75198395,0.0,1.0
2013-06-26,84.54,85.13,83.4,83.58,625600,31.2659226547592,31.4841258055317,30.8443097871649,30.9108802399429,1691561.27532189,0.0,1.0
2013-06-27,86.43,86.76,85.24,85.36,739600,31.9649124089288,32.0869582390219,31.5248077488961,31.5691880507481,1999806.13687351,0.0,1.0
2013-06-28,86.15,87.66,85.85,86.15,886500,31.8613583712741,32.4198105029122,31.750407616644,31.8613583712741,2397009.38390801,0.0,1.0
2013-07-01,86.24,86.99,85.99,86.6,866600,31.8946435976631,32.1720204842383,31.8021846354713,32.0277845032192,2343201.72825119,0.0,1.0
2013-07-02,84.96,86.35,84.57,86.2,1239100,31.4212537112414,31.9353255410274,31.2770177302222,31.8798501637124,3350405.33288259,0.0,1.0
2013-07-03,84.47,84.84,84.14,84.46,600600,31.2400341453455,31.3768734093893,31.1179883152525,31.2363357868579,1623963.71796408,0.0,1.0
2013-07-05,86.29,86.46,84.9,85.56,905500,31.9131353901014,31.9760074843918,31.3990635603153,31.6431552205015,2448383.52749995,0.0,1.0
2013-07-08,86.35,87.19,85.75,86.83,513000,31.9353255410274,32.2459876539917,31.7134240317673,32.1128467484356,1387101.8769823,0.0,1.0
2013-07-09,86.73,87.47,86.26,87.19,547700,32.0758631635589,32.3495416916464,31.9020403146384,32.2459876539917,1480927.28659494,0.0,1.0
2013-07-10,87.25,87.29,86.53,86.72,672400,32.2681778049177,32.2829712388684,32.0018959938055,32.0721648050712,1818103.90269571,0.0,1.0
2013-07-11,88.85,88.88,88.08,88.28,825300,32.8599151629449,32.8710102384079,32.5751415593943,32.6491087291477,2231530.56349609,0.0,1.0
2013-07-12,89.3,89.8,88.75,88.81,1022900,33.02634129489,33.2112592192735,32.8229315780682,32.8451217289942,2765821.65685223,0.0,1.0
2013-07-15,88.81,89.38,88.5707,89.37,615700,32.8451217289942,33.0559281627913,32.7566200103842,33.0522298043037,1664792.64260819,0.0,1.0
2013-07-16,87.21,89.03,86.83,88.82,863100,32.253384370967,32.9264856157229,32.1128467484356,32.8488200874818,2333738.0702211,0.0,1.0
2013-07-17,89.36,89.47,88.7,88.92,1140500,33.048531445816,33.0892133891804,32.8044397856298,32.8858036723585,3083800.56666338,0.0,1.0
2013-07-18,90.82,90.88,88.9,89.84,1031500,33.5884917850158,33.6106819359418,32.8784069553832,33.2260526532242,2789075.21658332,0.0,1.0
2013-07-19,91.17,91.21,89.64,90.76,705600,33.7179343320842,33.7327277660349,33.1520854834708,33.5663016340898,1907873.45886689,0.0,1.0
2013-07-22,91.66,91.75,90.92,91.33,565900,33.89915389798,33.9324391243691,33.6254753698925,33.7771080678869,1530138.30835143,0.0,1.0
2013-07-23,91.6,92.14,91.17,91.73,596100,33.876963747054,34.0766751053882,33.7179343320842,33.9250424073937,1611796.15763967,0.0,1.0
2013-07-24,92.17,93.35,92.04,92.1,1356300,34.0877701808512,34.5241764823962,34.0396915205115,34.0618816714375,3667302.68177601,0.0,1.0
2013-07-25,93.24,93.68,91.76,92.3,1476100,34.4834945390318,34.6462223124893,33.9361374828567,34.1358488411909,3991230.17663465,0.0,1.0
2013-07-26,92.53,93.74,92.43,93.0,1095900,34.2209110864073,34.6684124634153,34.1839275015306,34.3947339353278,2963206.52433704,0.0,1.0
2013-07-29,93.52,94.22,92.57,92.57,620400,34.5870485766866,34.8459336708235,34.235704520358,34.235704520358,1677500.98339146,0.0,1.0
2013-07-30,94.44,94.94,93.81,94.12,838800,34.9272975575522,35.1122154819357,34.694300972829,34.8089500859468,2268033.24446931,0.0,1.0
2013-07-31,95.43,96.38,94.32,94.32,1194500,35.2934350478315,35.6447791041601,34.8829172557001,34.8829172557001,3229811.29055625,0.0,1.0
2013-08-01,98.7,98.98,95.82,96.42,1421200,36.5952572354912,36.6990735680742,35.5274321003523,35.7498956701729,3833077.03228711,0.25,1.0
2013-08-02,97.46,98.83,97.34,98.05,851200,36.1354991911953,36.643457675619,36.0910064772311,36.3542550348522,2295746.67174415,0.0,1.0
2013-08-05,96.8,97.96,96.55,97.14,885800,35.8907892643926,36.3208854993791,35.7980961103007,36.0168519539576,2389065.32169992,0.0,1.0
2013-08-06,95.86,96.84,95.69,96.6,808200,35.542263005007,35.9056201690473,35.4792316602244,35.816634741119,2179772.62700143,0.0,1.0
2013-08-07,94.31,95.55,94.24,95.49,670800,34.967565449637,35.427323493933,34.9416113664913,35.4050771369509,1809195.09798635,0.0,1.0
2013-08-08,96.43,96.76,95.19,95.22,734800,35.7536033963365,35.8759583597379,35.2938453520406,35.3049685305316,1981807.62969643,0.0,1.0
2013-08-09,95.77,97.68,95.5,96.64,671400,35.5088934695339,36.2170691667962,35.4087848631146,35.8314656457738,1810813.34047112,0.0,1.0
2013-08-12,97.57,97.8,95.08,95.45,824000,36.1762841789957,36.2615618807603,35.2530603642402,35.3902462322962,2222386.34576736,0.0,1.0
2013-08-13,99.83,100.54,97.38,97.49,1153500,37.0142302919867,37.2774788496078,36.1058373818858,36.1466223696863,3111071.17699351,0.0,1.0
2013-08-14,98.48,99.94,98.44,99.64,609200,36.5136872598903,37.0550152797871,36.4988563552356,36.9437834948768,1643055.53621539,0.0,1.0
2013-08-15,96.32,97.705,95.77,97.42,603200,35.7128184085361,36.2263384822053,35.5088934695339,36.1206682865406,1626873.11136757,0.0,1.0
2013-08-16,96.17,97.5669,96.12,96.37,679900,35.6572025160809,36.175134783885,35.6386638852626,35.7313570393545,1833738.44233887,0.0,1.0
2013-08-19,95.45,96.85,95.34,96.21,320500,35.3902462322962,35.909327895211,35.3494612444958,35.6720334207357,864411.193954418,0.0,1.0
2013-08-20,96.7,97.1,95.13,95.86,409800,35.8537120027558,36.0020210493029,35.2715989950585,35.542263005007,1105259.61710615,0.0,1.0
2013-08-21,96.02,97.45,95.64,96.46,543800,35.6015866236258,36.1317914650316,35.4606930294061,35.7647265748276,1466667.10537414,0.0,1.0
2013-08-22,98.75,99.1337,96.1,96.1,462100,36.6137958663096,36.7560613192099,35.6312484329352,35.6312484329352,1246316.42036298,0.0,1.0
2013-08-23,98.42,99.13,98.15,98.83,551500,36.4914409029083,36.7546894605293,36.391332296489,36.643457675619,1487434.55059551,0.0,1.0
2013-08-26,97.66,99.19,97.29,98.45,589300,36.2096537144688,36.7769358175114,36.0724678464128,36.5025640813993,1589383.82713678,0.0,1.0
2013-08-27,94.75,96.68,94.67,96.37,673600,35.1307054008388,35.8462965504285,35.1010435915294,35.7313570393545,1816746.89624866,0.0,1.0
2013-08-28,96.69,97.12,94.294,94.96,604200,35.8500042765921,36.0094365016303,34.9616330877752,35.208567650276,1629570.18217554,0.0,1.0
2013-08-29,97.84,98.84,96.43,96.58,545800,36.276392785415,36.6471654017827,35.7536033963365,35.8092192887917,1472061.24699008,0.0,1.0
2013-08-30,96.58,98.04,95.75,97.85,560400,35.8092192887917,36.3505473086885,35.5014780172065,36.2801005115787,1511438.48078645,0.0,1.0
2013-09-03,96.81,98.64,96.07,97.86,486400,35.8944969905563,36.5730108785091,35.6201252544442,36.2838082377423,1311855.24099666,0.0,1.0
2013-09-04,99.52,99.79,96.9,96.9,768700,36.8992907809127,36.999399387332,35.9278665260294,35.9278665260294,2073238.33008662,0.0,1.0
2013-09-05,99.28,100.31,99.17,99.56,626200,36.8103053529845,37.1922011478432,36.769520365184,36.9141216855674,1688905.73995088,0.0,1.0
2013-09-06,97.77,100.08,97.445,99.62,825200,36.2504387022692,37.1069234460786,36.1299376019497,36.9363680425495,2225622.83073693,0.0,1.0
2013-09-09,98.48,98.75,97.91,97.91,867300,36.5136872598903,36.6137958663096,36.3023468685607,36.3023468685607,2339169.51175247,0.0,1.0
2013-09-10,99.49,100.04,98.96,99.43,818100,36.8881676024217,37.0920925414239,36.6916581157468,36.8659212454396,2206473.62800034,0.0,1.0
2013-09-11,99.54,100.22,98.59,99.62,724500,36.9067062332401,37.1588316123701,36.5544722476908,36.9363680425495,1954027.80037434,0.0,1.0
2013-09-12,98.31,99.415,97.69,99.33,497100,36.4506559151078,36.8603596561941,36.2207768929598,36.8288439838028,1340713.89864194,0.0,1.0
2013-09-13,99.09,99.23,97.74,98.64,445600,36.7398585558746,36.7917667221661,36.2393155237782,36.5730108785091,1201814.75203148,0.0,1.0
2013-09-16,100.46,100.98,100.055,100.35,655700,37.2478170402983,37.4406188008095,37.0976541306694,37.2070320524979,1768469.328786,0.0,1.0
2013-09-17,100.48,100.93,99.295,100.33,602400,37.2552324926257,37.4220801699912,36.81586694223,37.1996166001705,1624715.45472119,0.0,1.0
2013-09-18,101.17,101.51,99.4901,100.27,747300,37.5110655979194,37.6371282874844,36.8882046796833,37.1773702431885,2015521.01479606,0.0,1.0
2013-09-19,101.17,102.16,100.74,101.68,358100,37.5110655979194,37.8781304881234,37.3516333728813,37.7001596322669,965821.056334094,0.0,1.0
2013-09-20,100.86,102.48,100.7,101.25,771200,37.3961260868454,37.9967777253611,37.3368024682266,37.5407274072288,2079981.00710654,0.0,1.0
2013-09-23,101.2,101.34,99.47,100.66,532500,37.5221887764104,37.5740969427019,36.8807521500943,37.3219715635719,1436190.20524408,0.0,1.0
2013-09-24,102.32,103.09,101.01,101.11,657900,37.9374541067422,38.2229490213454,37.4517419793006,37.4888192409373,1774402.88456353,0.0,1.0
2013-09-25,102.18,102.555,101.12,102.41,447900,37.8855459404508,38.0245856715887,37.492526967101,37.9708236422153,1208018.01488981,0.0,1.0
2013-09-26,102.0,103.26,101.19,102.31,626400,37.8188068695046,38.2859803661279,37.5184810502468,37.9337463805786,1689445.15411247,0.0,1.0
2013-09-27,101.51,101.72,100.95,101.53,461200,37.6371282874844,37.7149905369216,37.4294956223185,37.6445437398118,1243889.05663581,0.0,1.0
2013-09-30,101.39,101.69,99.59,99.94,724300,37.5926355735203,37.7038673584306,36.9252448640584,37.0550152797871,1953488.38621275,0.0,1.0
2013-10-01,101.54,102.19,100.48,101.65,512900,37.6482514659754,37.8892536666145,37.2552324926257,37.6890364537759,1383327.61740787,0.0,1.0
2013-10-02,102.31,102.37,100.33,100.6,559000,37.9337463805786,37.9559927375606,37.1996166001705,37.2997252065898,1507662.58165529,0.0,1.0
2013-10-03,101.82,102.68,100.37,101.86,524100,37.7520677985584,38.0709322486346,37.2144475048253,37.7668987032131,1413534.81045713,0.0,1.0
2013-10-04,103.49,104.18,101.55,101.89,570300,38.3712580678924,38.6270911731862,37.6519591921391,37.7780218817041,1538139.48178535,0.0,1.0
2013-10-07,101.62,102.74,101.5312,101.93,435700,37.6779132752849,38.0931786056167,37.6449886669514,37.7928527863588,1175113.75103257,0.0,1.0
2013-10-08,98.32,102.14,98.14,101.71,798300,36.4543636412715,37.8707150357961,36.3876245703253,37.711282810758,2153071.62600253,0.0,1.0
2013-10-09,97.98,98.81,96.25,98.27,1107800,36.3283009517065,36.6360422232917,35.6868643253904,36.4358250104531,2987815.04106928,0.0,1.0
2013-10-10,101.48,102.05,99.13,99.42,915000,37.6260051089934,37.837345500323,36.7546894605293,36.8622135192759,2467819.78929264,0.0,1.0
2013-10-11,102.9,103.08,101.17,101.41,556300,38.1525022242355,38.2192412951817,37.5110655979194,37.6000510258476,1500380.49047377,0.0,1.0
2013-10-14,103.0,103.26,101.35,102.19,393800,38.1895794858723,38.2859803661279,37.5778046688656,37.8892536666145,1062106.48417863,0.0,1.0
2013-10-15,101.84,103.0,101.37,102.95,444400,37.7594832508858,38.1895794858723,37.5852201211929,38.1710408550539,1198578.26706191,0.0,1.0
2013-10-16,104.1,104.65,102.62,102.94,545600,38.5974293638767,38.801354302879,38.0486858916526,38.1673331288902,1471521.83282849,0.0,1.0
2013-10-17,104.66,104.905,103.1,103.69,478600,38.8050620290426,38.8959013200527,38.226656747509,38.445412591166,1290818.08869449,0.0,1.0
2013-10-18,105.66,105.9,104.671,105.37,333000,39.1758346454103,39.2648200733386,38.8091405278227,39.0683105866637,898124.579054045,0.0,1.0
2013-10-21,105.65,106.01,104.531,105.98,483200,39.1721269192467,39.305605061139,38.7572323615312,39.294481882648,1303224.61441115,0.0,1.0
2013-10-22,106.55,106.92,105.23,105.48,548200,39.5058222739776,39.6430081420336,39.0164024203722,39.1090955744642,1478534.21692921,0.0,1.0
2013-10-23,105.79,106.2205,104.29,106.06,486800,39.2240350855381,39.3836526968844,38.6678761609866,39.3241436919574,1312934.06931985,0.0,1.0
2013-10-24,106.67,108.04,104.65,105.07,762900,39.5503149879417,40.0582734723654,38.801354302879,38.9570788017534,2057595.31940039,0.0,1.0
2013-10-25,106.27,107.465,105.57,106.79,480500,39.4020059413946,39.845079217954,39.1424651099372,39.5948077019058,1295942.52322964,0.0,1.0
2013-10-28,106.13,106.85,105.704,106.05,466700,39.3500977751032,39.6170540588879,39.1921486405305,39.3204359657937,1258722.94607965,0.0,1.0
2013-10-29,104.9,106.53,104.55,106.23,734500,38.8940474569709,39.4984068216502,38.7642770412422,39.3871750367399,1980998.50845404,0.0,1.0
2013-10-30,100.79,106.8,99.97,106.0,1408900,37.4628651577916,39.6967357758919,37.158077486104,39.3993819498552,3790501.08425746,0.25,1.0
2013-10-31,103.13,104.3503,100.79,100.92,687700,38.3326250989488,38.7862011913394,37.4628651577916,37.5111851545226,1850186.38345081,0.0,1.0
2013-11-01,102.64,103.62,101.29,103.24,558000,38.1504958805013,38.5147543173962,37.6487112990645,38.3735112500288,1501241.82341945,0.0,1.0
2013-11-04,103.0,103.37,102.33,102.91,539900,38.2843051022178,38.4218312467598,38.0352712729121,38.2508527967887,1452545.62807197,0.0,1.0
2013-11-05,102.93,105.65,100.96,102.36,1670800,38.2582866424396,39.2692896509642,37.5260528458244,38.0464220413885,4495116.19815272,0.0,1.0
2013-11-06,104.07,105.02,103.09,103.86,737700,38.6820158445418,39.0351235129604,38.317757407647,38.6039604652072,1984706.26010131,0.0,1.0
2013-11-07,101.08,105.05,100.77,104.85,892600,37.5706559197299,39.0462742814367,37.4554313121407,38.9719358249276,2401448.83796452,0.0,1.0
2013-11-08,101.25,101.98,100.37,100.81,1189900,37.6338436077627,37.9051789740211,37.3067543991224,37.4702990034425,3201304.02452832,0.0,1.0
2013-11-11,101.07,102.02,100.86,101.72,678800,37.5669389969044,37.9200466653229,37.4888836175698,37.8085389805592,1826241.84540703,0.0,1.0
2013-11-12,100.42,101.46,99.72,101.04,955200,37.3253390132497,37.7118989870973,37.0651544154676,37.5557882284281,2569867.72353092,0.0,1.0
2013-11-13,100.88,101.215,99.42,99.94,1119100,37.4963174632207,37.6208343778736,36.9536467307039,37.1469267176277,3010823.87919123,0.0,1.0
2013-11-14,102.1,102.5,100.71,101.9,794300,37.9497820479266,38.0984589609449,37.4331297751879,37.8754435914175,2136982.76046966,0.0,1.0
2013-11-15,104.32,104.645,102.16,102.75,802300,38.7749389151783,38.8957389070057,37.9720835848794,38.1913820315814,2158505.94073373,0.0,1.0
2013-11-18,103.83,105.62,103.64,104.57,719900,38.5928096967308,39.2581388824878,38.5221881630471,38.8678619858147,1936817.18401373,0.0,1.0
2013-11-19,102.17,104.32,101.99,103.75,906900,37.9758005077048,38.7749389151783,37.9088958968466,38.5630743141272,2439921.52268656,0.0,1.0
2013-11-20,102.53,103.47,101.97,102.27,801200,38.1096097294213,38.4590004750144,37.9014620511957,38.0129697359594,2155546.50344742,0.0,1.0
2013-11-21,106.16,106.81,103.19,103.19,1191800,39.4588527150626,39.7004526987173,38.3549266359015,38.3549266359015,3206415.77984104,0.0,1.0
2013-11-22,106.16,106.77,105.48,106.32,777000,39.4588527150626,39.6855850074155,39.2061019629314,39.5183234802699,2090438.88314859,0.0,1.0
2013-11-25,105.75,106.68,104.991,106.68,447200,39.3064588792188,39.6521327019864,39.0243444367665,39.6521327019864,1203145.77676197,0.0,1.0
2013-11-26,105.64,106.49,104.92,105.72,694500,39.2655727281388,39.5815111683027,38.9979542847058,39.2953081107424,1868481.08667528,0.0,1.0
2013-11-27,106.73,106.8699,105.58,106.06,275800,39.6707173161137,39.7227170664418,39.243271191186,39.421683486808,742011.639604093,0.0,1.0
2013-11-29,107.17,108.07,106.57,106.57,306000,39.8342619204338,40.1687849747251,39.6112465509064,39.6112465509064,823261.645100989,0.0,1.0
2013-12-02,106.02,107.89,105.75,107.52,754200,39.4068157955062,40.1018803638668,39.3064588792188,39.9643542193249,2029097.81939596,0.0,1.0
2013-12-03,104.57,105.76,104.0,105.64,716400,38.8678619858147,39.3101758020443,38.6559973847636,39.2655727281388,1927400.7926482,0.0,1.0
2013-12-04,104.3,105.27,103.42,104.13,550800,38.7675050695274,39.1280465835968,38.4404158608871,38.7043173814946,1481870.96118178,0.0,1.0
2013-12-05,105.53,105.6,103.63,104.02,758800,39.2246865770587,39.2507050368369,38.5184712402217,38.6634312304146,2041473.64804781,0.0,1.0
2013-12-06,107.07,107.27,106.29,107.12,536400,39.7970926921792,39.8714311486884,39.5071727117935,39.8156773063065,1443129.23670644,0.0,1.0
2013-12-09,107.92,108.5,107.04,107.33,598300,40.1130311323432,40.3286126562198,39.7859419237029,39.8937326856412,1609664.84399974,0.0,1.0
2013-12-10,108.96,109.07,107.35,107.35,807900,40.4995911061908,40.5404772572709,39.9011665312921,39.9011665312921,2173572.16691859,0.0,1.0
2013-12-11,106.2,109.54,105.57,109.15,748700,39.4737204063644,40.7151726300674,39.2395542683605,40.5702126398745,2014300.63296441,0.0,1.0
2013-12-12,106.75,107.15,105.12,105.92,589600,39.6781511617646,39.8268280747829,39.0722927412149,39.3696465672516,1586258.38546256,0.0,1.0
2013-12-13,107.57,108.37,106.82,106.96,504400,39.9829388334522,40.2802926594888,39.7041696215428,39.7562065410992,1357036.51565012,0.0,1.0
2013-12-16,109.39,109.499,107.5,108.0,676600,40.6594187876855,40.699933246483,39.956920373674,40.1427665149468,1820322.97083441,0.0,1.0
2013-12-17,55.39,55.45,54.5,54.64,670150,41.1760710604242,41.2206741343297,40.5144587974927,40.6185326366055,901484.953373247,0.0,2.0
2013-12-18,55.86,55.86,53.78,55.18,2289500,41.5254618060172,41.5254618060172,39.9792219106267,41.0199603017549,3079832.57591293,0.0,1.0
2013-12-19,54.59,55.81,54.0899,55.81,2264100,40.5813634083509,41.4882925777627,40.2095967873486,41.4882925777627,3045664.5272437,0.0,1.0
2013-12-20,55.02,55.11,54.48,54.78,2040000,40.9010187713403,40.9679233821985,40.4995911061908,40.7226064757183,2744205.48366996,0.0,1.0
2013-12-23,55.83,56.1,55.5,55.5,1104700,41.5031602690645,41.7038741016392,41.2578433625843,41.2578433625843,1486041.07735794,0.0,1.0
2013-12-24,55.85,56.0,55.61,55.95,303500,41.5180279603663,41.6295356451301,41.3396156647443,41.5923664168755,408267.825634232,0.0,1.0
2013-12-26,55.75,56.285,55.43,56.17,1263300,41.4436895038572,41.8414002461812,41.2058064430279,41.7559110211956,1699389.60172562,0.0,1.0
2013-12-27,55.83,55.99,55.485,55.73,696600,41.5031602690645,41.6221017994792,41.2466925941079,41.4288218125553,937065.460747301,0.0,1.0
2013-12-30,55.96,56.14,55.32,55.67,772300,41.5998002625264,41.7336094842429,41.1240341408678,41.3842187386498,1038897.00737172,0.0,1.0
2013-12-31,55.91,56.45,55.69,55.91,902400,41.5626310342718,41.9640586994213,41.3990864299517,41.5626310342718,1213907.36689401,0.0,1.0
2014-01-02,54.94,55.96,54.59,55.89,1301500,40.841548006133,41.5998002625264,40.5813634083509,41.54776334297,1750776.1946061,0.0,1.0
2014-01-03,54.89,55.1299,54.5,54.96,1155100,40.8043787778784,40.9827167350439,40.5144587974927,40.8564156974348,1553839.09518979,0.0,1.0
2014-01-06,55.0,55.61,54.68,55.0,1292500,40.8861510800385,41.3396156647443,40.6482680192091,40.8861510800385,1738669.40570756,0.0,1.0
2014-01-07,56.38,56.43,55.33,55.46,1349300,41.9120217798649,41.9491910081195,41.1314679865187,41.2281079799806,1815076.69564504,0.0,1.0
2014-01-08,56.28,57.0,55.99,56.46,1466400,41.8376833233557,42.3729202102217,41.6221017994792,41.9714925450722,1972599.47120276,0.0,1.0
2014-01-09,56.3,56.9899,55.86,56.45,1056800,41.8525510146575,42.3654120261142,41.5254618060172,41.9640586994213,1421606.05644236,0.0,1.0
2014-01-10,56.75,56.94,56.26,56.56,883200,42.1870740689488,42.3283171363162,41.8228156320539,42.0458310015814,1188079.55057711,0.0,1.0
2014-01-13,55.57,57.29,55.49,56.83,1347100,41.3098802821407,42.5885017340982,41.2504095169334,42.2465448341561,1812117.25835873,0.0,1.0
2014-01-14,56.78,56.83,55.775,55.94,1217400,42.2093756059015,42.2465448341561,41.4622741179845,41.5849325712246,1637644.97834304,0.0,1.0
2014-01-15,55.96,56.92,54.52,56.86,3576600,41.5998002625264,42.3134494450143,40.5293264887945,42.2688463711089,4811237.90828136,0.0,1.0
2014-01-16,56.93,56.94,55.931,56.02,1607500,42.3208832906653,42.3283171363162,41.5782421101387,41.6444033364319,2162407.0171566,0.0,1.0
2014-01-17,55.81,56.93,55.69,56.93,1930300,41.4882925777627,42.3208832906653,41.3990864299517,42.3208832906653,2596637.17898437,0.0,1.0
2014-01-21,56.11,56.455,55.21,56.26,1513600,41.7113079472901,41.9677756222467,41.0422618387077,41.8228156320539,2036092.85298179,0.0,1.0
2014-01-22,56.75,56.79,55.68,56.38,1116000,42.1870740689488,42.2168094515524,41.3916525843008,41.9120217798649,1501241.82341945,0.0,1.0
2014-01-23,55.64,56.52,55.1,56.34,1412000,41.3619172016971,42.0160956189777,40.9604895365476,41.8822863972612,1899420.65830489,0.0,1.0
2014-01-24,53.71,55.01,53.48,54.97,1643600,39.9271849910703,40.8935849256894,39.7562065410992,40.8638495430857,2210968.69262742,0.0,1.0
2014-01-27,53.68,54.43,53.26,54.19,1779500,39.9048834541175,40.4624218779362,39.5926619367791,40.2840095823143,2393781.20499544,0.0,1.0
2014-01-28,54.0,54.3292,53.68,53.88,1295000,40.1427665149468,40.387488713775,39.9048834541175,40.0535603671359,1742032.40262383,0.0,1.0
2014-01-29,53.95,54.44,53.15,53.57,2134200,40.1055972866923,40.4698557235872,39.510889634619,39.8231111519575,2870923.20747472,0.0,1.0
2014-01-30,54.22,54.49,53.78,54.26,1060100,40.3992341899035,40.6004107526344,40.07139090249,40.4290381251229,1422765.13781949,0.125,1.0
2014-01-31,53.7,54.17,53.34,53.37,1142400,40.0117830320512,40.3619792708792,39.7435476150766,39.7659005664911,1533220.35038675,0.0,1.0
2014-02-03,51.32,53.854,50.98,53.78,2573600,38.2384488864966,40.1265281826459,37.9851154371317,40.07139090249,3454040.52324521,0.0,1.0
2014-02-04,52.18,52.22,50.83,51.66,1675000,38.8792334937138,38.9090374289332,37.8733506800589,38.4917823358615,2248025.28615004,0.0,1.0
2014-02-05,52.44,52.57,51.36,51.88,1344400,39.0729590726399,39.169821862103,38.268252821716,38.6557039795683,1804325.4893732,0.0,1.0
2014-02-06,53.44,53.64,52.41,52.49,1093300,39.8180574531251,39.9670771292221,39.0506061212254,39.1102139916642,1467323.01214796,0.0,1.0
2014-02-07,53.91,54.34,53.5,53.77,1723400,40.1682536919531,40.4886459955617,39.8627633559542,40.0639399186852,2312983.15113491,0.0,1.0
2014-02-10,53.9,54.0375,53.41,53.99,1754700,40.1608027081482,40.2632537354649,39.7957045017105,40.2278615623919,2354991.02663132,0.0,1.0
2014-02-11,54.67,54.68,53.9,54.11,1843400,40.7345284611218,40.7419794449266,40.1608027081482,40.3172733680501,2474035.70894864,0.0,1.0
2014-02-12,55.44,55.55,54.73,54.77,1766000,41.3082542140953,41.3902150359487,40.7792343639509,40.8090382991703,2370156.80915878,0.0,1.0
2014-02-13,56.93,57.245,54.79,55.09,1660400,42.4184508010181,42.653156790871,40.82394026678,41.0474697809255,2228430.5582827,0.0,1.0
2014-02-14,57.96,58.26,57.41,57.48,2241000,43.1859021329178,43.4094316470634,42.776098023651,42.828254910285,3007656.51717148,0.0,1.0
2014-02-18,58.1,58.48,57.8,58.11,1826600,43.2902159061857,43.5733532907701,43.0666863920402,43.2976668899906,2451488.35085472,0.0,1.0
2014-02-19,59.27,59.75,57.94,57.98,2051200,44.1619810113533,44.5196282339862,43.1710001653081,43.2008041005275,2752925.05489609,0.0,1.0
2014-02-20,60.42,60.58,59.02,59.22,2055700,45.0188441489112,45.1380598897888,43.9757064162321,44.1247260923291,2758964.52581411,0.0,1.0
2014-02-21,61.16,61.54,60.16,60.41,1676600,45.5702169504702,45.8533543350546,44.8251185699851,45.0113931651064,2250172.65358755,0.0,1.0
2014-02-24,61.3,61.68,61.15,61.32,1220000,45.6745307237381,45.9576681083225,45.5627659666654,45.6894326913478,1637367.6711063,0.0,1.0
2014-02-25,61.01,61.61,60.82,61.38,992300,45.4584521933975,45.9055112216885,45.3168835011053,45.734138594177,1331770.44265473,0.0,1.0
2014-02-26,60.87,61.48,60.6,61.09,971500,45.3541384201295,45.8086484322255,45.1529618573986,45.5180600638363,1303854.66596702,0.0,1.0
2014-02-27,61.39,61.44,60.59,60.79,1010400,45.7415895779818,45.7788444970061,45.1455108735937,45.2945305496907,1356062.53679164,0.0,1.0
2014-02-28,61.45,61.82,60.86,61.39,1312300,45.7862954808109,46.0619818815904,45.3466874363247,45.7415895779818,1761243.93015803,0.0,1.0
2014-03-03,60.8,61.17,59.97,60.79,1342700,45.3019815334956,45.5776679342751,44.6835498776929,45.2945305496907,1802043.91147084,0.0,1.0
2014-03-04,62.02,62.17,61.18,61.54,1281200,46.2110015576874,46.3227663147602,45.5851189180799,45.8533543350546,1719504.4755913,0.0,1.0
2014-03-05,61.45,62.1,61.22,61.94,1769200,45.7862954808109,46.2706094281262,45.6149228532993,46.1513936872486,2374451.54403382,0.0,1.0
2014-03-06,61.85,62.07,61.48,61.76,796500,46.084334833005,46.2482564767117,45.8086484322255,46.0172759787613,1068986.35248866,0.0,1.0
2014-03-07,61.31,62.08,61.0501,62.01,1025600,45.681981707543,46.2557074605165,45.4883306384549,46.2035505738826,1376462.52744805,0.0,1.0
2014-03-10,61.56,61.6,60.89,61.26,803300,45.8682563026643,45.8980602378837,45.3690403877392,45.6447267885187,1078112.6640981,0.0,1.0
2014-03-11,61.15,61.76,60.91,61.6,1165300,45.5627659666654,46.0172759787613,45.3839423553489,45.8980602378837,1563954.5468362,0.0,1.0
2014-03-12,61.38,61.4,60.37,60.8,1136200,45.734138594177,45.7490405617867,44.981589229887,45.3019815334956,1524899.30156637,0.0,1.0
2014-03-13,60.7,61.76,60.42,61.6,1529200,45.2274716954471,46.0172759787613,45.0188441489112,45.8980602378837,2052346.42840635,0.0,1.0
2014-03-14,61.13,61.54,60.2678,60.42,1235100,45.5478639990557,45.8533543350546,44.9054401754014,45.0188441489112,1657633.45129785,0.0,1.0
2014-03-17,61.36,62.27,60.79,61.42,1516600,45.7192366265672,46.3972761528087,45.2945305496907,45.7639425293964,2035435.90983591,0.0,1.0
2014-03-18,62.17,62.22,61.38,61.51,610000,46.3227663147602,46.3600212337845,45.734138594177,45.83100138364,818683.835553147,0.0,1.0
2014-03-19,61.4,62.28,61.009,62.22,1131500,45.7490405617867,46.4047271366136,45.457707095017,46.3600212337845,1518591.40971866,0.0,1.0
2014-03-20,62.42,62.5,61.19,61.27,991100,46.5090409098815,46.5686487803203,45.5925699018848,45.6521777723236,1330159.9170766,0.0,1.0
2014-03-21,61.74,63.04,61.71,63.03,1354600,46.0023740111516,46.9710019057823,45.980021059737,46.9635509219774,1818014.95678737,0.0,1.0
2014-03-24,60.73,61.98,60.262,61.89,1294800,45.2498246468616,46.181197622468,44.9011186047946,46.1141387682244,1737757.09881019,0.0,1.0
2014-03-25,59.88,61.26,59.59,60.95,1518100,44.6164910234493,45.6447267885187,44.4004124931086,45.4137462905683,2037449.06680858,0.0,1.0
2014-03-26,60.05,60.98,59.61,60.36,1361100,44.7431577481317,45.4360992419829,44.4153144607183,44.9741382460821,1826738.63700228,0.0,1.0
2014-03-27,59.64,60.05,59.13,59.96,1120100,44.4376674121328,44.7431577481317,44.0576672380854,44.6760988938881,1503291.41672636,0.0,1.0
2014-03-28,60.02,60.4899,59.65,59.93,1062300,44.7208047967172,45.0709265257071,44.4451183959377,44.6537459424735,1425717.76804608,0.0,1.0
2014-03-31,61.47,61.55,60.49,60.55,1128200,45.8011974484206,45.8608053188594,45.0710010355452,45.1157069383743,1514162.46437879,0.0,1.0
2014-04-01,63.07,63.12,61.29,61.79,1221200,46.9933548571968,47.0306097762211,45.6670797399333,46.0396289301759,1638978.19668443,0.0,1.0
2014-04-02,63.6,63.89,63.21,63.21,1218000,47.3882569988539,47.6043355291946,47.0976686304647,47.0976686304647,1634683.4618094,0.0,1.0
2014-04-03,63.2,63.88,62.87,63.64,861900,47.0902176466599,47.5968845453898,46.8443351810998,47.4180609340733,1156759.99649714,0.0,1.0
2014-04-04,62.1,63.82,61.92,63.75,1163800,46.2706094281262,47.5521786425607,46.1364917196389,47.5000217559267,1561941.38986353,0.0,1.0
2014-04-07,60.26,61.91,59.98,61.78,1678400,44.8996284080336,46.1290407358341,44.6910008614978,46.032177946371,2252588.44195476,0.0,1.0
2014-04-08,60.5,60.8,59.95,60.16,1311300,45.07845201935,45.3019815334956,44.6686479100832,44.8251185699851,1759901.82550958,0.0,1.0
2014-04-09,62.12,62.18,60.86,60.88,1683000,46.2855113957359,46.3302172985651,45.3466874363247,45.3615894039344,2258762.12333762,0.0,1.0
2014-04-10,60.4,62.24,60.4,62.11,909500,45.0039421813015,46.3749232013942,45.0039421813015,46.2780604119311,1220644.17776326,0.0,1.0
2014-04-11,59.27,60.605,59.21,60.1,1053500,44.1619810113533,45.156687349301,44.1172751085242,44.780412667156,1413907.24713974,0.0,1.0
2014-04-14,60.36,60.43,59.26,59.92,1389700,44.9741382460821,45.0262951327161,44.1545300275485,44.6462949586687,1865122.82994788,0.0,1.0
2014-04-15,60.94,61.26,59.52,60.48,1166300,45.4062953067635,45.6447267885187,44.3482556064746,45.0635500517403,1565296.65148465,0.0,1.0
2014-04-16,62.06,62.34,61.43,61.7,1123300,46.2408054929068,46.4494330394427,45.7713935132012,45.9725700759322,1507586.15160139,0.0,1.0
2014-04-17,62.59,63.08,61.79,61.94,771000,46.635707634564,47.0008058410017,46.0396289301759,46.1513936872486,1034762.68395324,0.0,1.0
2014-04-21,63.13,63.49,62.25,62.49,958900,47.0380607600259,47.3062961770006,46.382374185199,46.5611977965154,1286944.14739658,0.0,1.0
2014-04-22,63.39,63.89,63.05,63.09,1282600,47.231786338952,47.6043355291946,46.9784528895871,47.0082568248065,1721383.42209913,0.0,1.0
2014-04-23,63.49,63.66,62.9,63.31,982600,47.3062961770006,47.432962901683,46.8666881325143,47.1721784685132,1318752.02756479,0.0,1.0
2014-04-24,63.75,64.23,63.22,63.91,1325300,47.5000217559267,47.8576689785596,47.1051196142696,47.6192374968043,1778691.29058785,0.0,1.0
2014-04-25,61.64,63.71,61.54,63.47,1365700,45.9278641731031,47.4702178207073,45.8533543350546,47.2913942093909,1832912.31838514,0.0,1.0
2014-04-28,61.32,62.22,59.97,62.05,1600700,45.6894326913478,46.3600212337845,44.6835498776929,46.233354509102,2148306.91077037,0.0,1.0
2014-04-29,61.15,61.84,60.77,61.7,1304600,45.5627659666654,46.0768838492001,45.279628582081,45.9725700759322,1750909.72436498,0.0,1.0
2014-04-30,62.14,62.2,60.59,60.96,2561400,46.3935506609063,46.4383464935367,45.2363249846204,45.512565952508,3430765.56401882,0.125,1.0
2014-05-01,60.66,62.54,60.54,62.08,2897000,45.2885867893559,46.6921895451091,45.198995124095,46.3487548282759,3880271.66352875,0.0,1.0
2014-05-02,60.65,61.13,60.05,60.81,2018700,45.2811208172508,45.6394874782942,44.8331624909466,45.4005763709319,2703867.58963255,0.0,1.0
2014-05-05,60.5,60.65,59.85,60.33,1323600,45.1691312356748,45.2811208172508,44.6838430488452,45.0422097098886,1772843.48424116,0.0,1.0
2014-05-06,60.16,60.795,59.96,60.52,1412200,44.9152881841024,45.3893774127743,44.765968742001,45.1840631798849,1891515.23756828,0.0,1.0
2014-05-07,59.93,60.6,59.361,60.34,1003800,44.7435708256858,45.2437909567255,44.3187570129073,45.0496756819936,1344500.06760447,0.0,1.0
2014-05-08,59.82,61.05,59.6,59.85,812300,44.66144513253,45.5797597014536,44.4971937462184,44.6838430488452,1088002.99353966,0.0,1.0
2014-05-09,59.12,59.97,58.845,59.85,1182800,44.1388270851751,44.773434714106,43.9335128522856,44.6838430488452,1584254.51281388,0.0,1.0
2014-05-12,61.11,61.18,59.49,59.58,1110000,45.6245555340841,45.6768173388195,44.4150680530627,44.4822618020083,1486745.44235999,0.0,1.0
2014-05-13,60.84,61.34,60.6,61.21,763000,45.4229742872472,45.7962728925007,45.2437909567255,45.6992152551348,1021970.06533394,0.0,1.0
2014-05-14,60.35,61.05,60.26,60.79,654900,45.0571416540987,45.5797597014536,44.9899479051531,45.3856444267218,877179.810992398,0.0,1.0
2014-05-15,59.06,60.09,58.24,60.03,1551300,44.0940312525447,44.8630263793669,43.4818215399289,44.8182305467365,2077827.21147122,0.0,1.0
2014-05-16,59.72,59.79,58.54,59.09,1206900,44.5867854114793,44.6390472162148,43.705800703081,44.1164291688599,1616534.3012471,0.0,1.0
2014-05-19,59.97,60.27,59.42,59.64,964900,44.773434714106,44.9974138772582,44.3628062483272,44.5270576346387,1292397.00660645,0.0,1.0
2014-05-20,59.39,60.08,59.045,60.06,1072100,44.340408332012,44.8555604072618,44.0828322943871,44.8406284630517,1435981.79167041,0.0,1.0
2014-05-21,60.48,60.63,59.37,59.52,1235800,45.1541992914646,45.2661888730407,44.3254763878018,44.4374659693779,1655243.2591608,0.0,1.0
2014-05-22,61.06,61.46,60.49,60.63,1495100,45.5872256735587,45.8858645577615,45.1616652635697,45.2661888730407,2002552.35213732,0.0,1.0
2014-05-23,62.17,62.445,60.918,61.02,1329900,46.4159485772215,46.6212628101109,45.4812088696667,45.5573617851384,1781281.76918429,0.0,1.0
2014-05-27,62.36,62.84,62.19,62.4,915500,46.5578020472178,46.9161687082612,46.4308805214316,46.5876659356381,1226230.13736989,0.0,1.0
2014-05-28,62.63,62.94,61.94,62.43,1146600,46.7593832940547,46.9908284293119,46.2442312188049,46.6100638519533,1535767.85964862,0.0,1.0
2014-05-29,62.84,63.21,62.31,62.77,637100,46.9161687082612,47.1924096761488,46.5204721866925,46.8639069035257,853338.3075023,0.0,1.0
2014-05-30,62.89,63.41,62.63,62.73,1483100,46.9534985687866,47.3417291182502,46.7593832940547,46.8340430151054,1986479.42843613,0.0,1.0
2014-06-02,63.31,63.36,62.18,62.89,964200,47.2670693971995,47.3043992577248,46.4234145493266,46.9534985687866,1291459.41939055,0.0,1.0
2014-06-03,63.8,64.0,63.07,63.17,1072700,47.6329020303479,47.7822214724493,47.0878860666778,47.1625457877285,1436785.43785547,0.0,1.0
2014-06-04,64.39,64.56,62.96,63.47,1214700,48.0733943845471,48.2003159103333,47.005760373522,47.3865249508806,1626981.70165287,0.0,1.0
2014-06-05,65.15,65.369,64.56,64.82,1715600,48.6408082645324,48.8043130536335,48.2003159103333,48.3944311850651,2297892.32514668,0.0,1.0
2014-06-06,66.16,66.38,65.2101,65.4,2108700,49.3948714471445,49.5591228334561,48.6856787568839,48.8274575671592,2824414.51739146,0.0,1.0
2014-06-09,65.91,66.52,65.76,66.1,809800,49.2082221445177,49.663646442927,49.0962325629417,49.3500756145141,1084654.46776858,0.0,1.0
2014-06-10,66.07,66.33,65.5,65.63,1033100,49.3276776981989,49.5217929729307,48.9021172882099,48.9991749255758,1383744.78964154,0.0,1.0
2014-06-11,66.08,66.19,65.5,65.64,789400,49.3351436703039,49.4172693634597,48.9021172882099,49.0066408976809,1057330.49747656,0.0,1.0
2014-06-12,64.47,65.9,64.24,65.9,1525700,48.1331221613876,49.2007561724127,47.961404802971,49.2007561724127,2043538.30757536,0.0,1.0
2014-06-13,65.12,65.3,64.22,64.44,842900,48.6184103482172,48.7527978461085,47.9464728587609,48.1107242450724,1128988.94897769,0.0,1.0
2014-06-16,65.14,65.67,64.59,64.95,926200,48.6333422924273,49.0290388139961,48.2227138266485,48.491488822431,1240561.82767012,0.0,1.0
2014-06-17,65.07,65.65,64.76,65.01,707100,48.5810804876918,49.0141068697859,48.3496353524347,48.5362846550614,947097.029092571,0.0,1.0
2014-06-18,64.95,65.21,64.12,65.15,1220500,48.491488822431,48.6856040971628,47.8718131377102,48.6408082645324,1634750.28144178,0.0,1.0
2014-06-19,65.09,65.24,64.83,65.16,923000,48.596012431902,48.708002013478,48.4018971571702,48.6482742366375,1236275.71468313,0.0,1.0
2014-06-20,64.66,65.57,64.55,65.06,1670500,48.274975631384,48.9543790929454,48.1928499382282,48.5736145155868,2237484.92023637,0.0,1.0
2014-06-23,64.6,64.94,64.4799,64.72,1120900,48.2301797987535,48.4840228503259,48.1405134737717,48.3197714640144,1501345.01472191,0.0,1.0
2014-06-24,63.69,64.85,63.6,64.5,996900,47.5507763371922,48.4168291013803,47.4835825882465,48.1555200777029,1335258.13647629,0.0,1.0
2014-06-25,64.53,64.61,63.211,63.41,1156100,48.1779179940181,48.2376457708586,47.1931562733593,47.3417291182502,1548492.25757873,0.0,1.0
2014-06-26,65.06,65.18,63.57,64.58,1590500,48.5736145155868,48.6632061808476,47.4611846719313,48.2152478545434,2130332.09556178,0.0,1.0
2014-06-27,65.36,65.75,64.56,64.93,813300,48.7975936787389,49.0887665908366,48.2003159103333,48.4765568782209,1089342.40384809,0.0,1.0
2014-06-30,65.19,65.46,64.8,65.34,960700,48.6706721529527,48.8722533997896,48.379499240855,48.7826617345288,1286771.48331103,0.0,1.0
2014-07-01,66.08,66.35,65.38,65.59,801600,49.3351436703039,49.5367249171408,48.812525622949,48.9693110371555,1073671.30323944,0.0,1.0
2014-07-02,66.62,67.49,66.04,66.07,1362200,49.7383061639777,50.3878457371188,49.3052797818837,49.3276776981989,1824544.72214666,0.0,1.0
2014-07-03,67.01,67.08,66.5,66.62,515100,50.0294790760755,50.081740880811,49.6487144987169,49.7383061639777,689930.249873544,0.0,1.0
2014-07-07,66.73,67.03,66.47,66.79,751600,49.8204318571335,50.0444110202856,49.6263165824017,49.8652276897639,1006700.78781781,0.0,1.0
2014-07-08,66.56,66.77,65.68,66.39,1449900,49.6935103313473,49.8502957455538,49.0365047861011,49.5665888055611,1942011.00619618,0.0,1.0
2014-07-09,67.38,67.4,66.4801,66.61,1125200,50.3057200439631,50.3206519881732,49.6338572142278,49.7308401918727,1507104.47904817,0.0,1.0
2014-07-10,66.15,67.49,65.95,66.31,1691700,49.3874054750394,50.3878457371188,49.238086032938,49.5068610287206,2265880.41877514,0.0,1.0
2014-07-11,66.19,66.255,65.7,66.05,1259300,49.4172693634597,49.4657981821427,49.0514367303113,49.3127457539887,1686719.40140896,0.0,1.0
2014-07-14,65.9,66.79,65.51,66.79,1557900,49.2007561724127,49.8652276897639,48.9095832603149,49.8652276897639,2086667.31950688,0.0,1.0
2014-07-15,65.37,66.13,65.22,65.77,1700600,48.805059650844,49.3724735308293,48.6930700692679,49.1036985350468,2277801.17052019,0.0,1.0
2014-07-16,65.18,65.96,65.0901,65.55,1671200,48.6632061808476,49.2455520050431,48.596087091623,48.9394471487352,2238422.50745228,0.0,1.0
2014-07-17,64.16,65.66,64.04,64.86,328118,47.9016770261305,49.021572841891,47.8120853608696,48.4242950734854,439484.631582231,0.0,1.0
2014-07-18,65.18,65.29,64.1,64.42,296946,48.6632061808476,48.7453318740034,47.8568811935,48.0957923008623,397732.533447776,0.0,1.0
2014-07-21,64.83,65.63,64.7,65.0,696400,48.4018971571702,48.9991749255758,48.3048395198043,48.5288186829564,932765.338792343,0.0,1.0
2014-07-22,65.7,65.94,65.27,65.35,1196600,49.0514367303113,49.230620060833,48.7303999297933,48.7901277066338,1602738.37507024,0.0,1.0
2014-07-23,65.47,66.0,65.25,65.96,753600,48.8797193718947,49.2754158934634,48.7154679855831,49.2455520050431,1009379.60843468,0.0,1.0
2014-07-24,65.56,65.94,65.41,65.8,929200,48.9469131208403,49.230620060833,48.8349235392642,49.126096451362,1244580.05859541,0.0,1.0
2014-07-25,65.84,66.15,65.22,65.22,955600,49.1559603397823,49.3874054750394,48.6930700692679,48.6930700692679,1279940.49073803,0.0,1.0
2014-07-28,65.49,65.77,64.76,65.76,880700,48.8946513161048,49.1036985350468,48.3496353524347,49.0962325629417,1179618.65863644,0.0,1.0
2014-07-29,64.53,65.96,64.52,65.39,1002300,48.1779179940181,49.2455520050431,48.170452021913,48.8199915950541,1342490.95214182,0.0,1.0
2014-07-30,64.5,64.74,63.74,64.69,2277000,48.1555200777029,48.3347034082245,47.5881061977175,48.2973735476992,3049837.27230064,0.0,1.0
2014-07-31,62.25,63.44,61.51,63.41,2523400,46.4756763540621,47.3641270345654,45.9231944182869,47.3417291182502,3379867.97229839,0.0,1.0
2014-08-01,60.91,62.23,60.44,61.98,361042,45.4752360919826,46.4607444098519,45.1243354030443,46.2740951072252,483583.376577061,0.0,1.0
2014-08-04,62.02,62.16,61.02,61.26,412010,46.3039589956454,46.4084826051164,45.5573617851384,45.7365451156601,551850.441177245,0.0,1.0
2014-08-05,61.39,62.21,61.305,61.52,1583200,45.833602753026,46.4458124656418,45.7701419901329,45.9306603903919,2120554.40031022,0.0,1.0
2014-08-06,60.78,61.38,60.76,60.96,1380200,45.3781784546167,45.8261367809209,45.3632465104066,45.512565952508,1848654.10769844,0.0,1.0
2014-08-07,60.76,61.69,60.52,61.28,1569400,45.3632465104066,46.0575819161781,45.1840631798849,45.7514770598702,2102070.53805385,0.0,1.0
2014-08-08,61.92,62.0,60.81,60.86,1223300,46.2292992745947,46.2890270514353,45.4005763709319,45.4379062314573,1638500.63030539,0.0,1.0
2014-08-11,61.84,62.24,61.79,61.96,818600,46.1695714977542,46.468210381957,46.1322416372288,46.259163163015,1096441.27848279,0.0,1.0
2014-08-12,61.66,62.16,61.38,61.69,627600,46.0351839998629,46.4084826051164,45.8261367809209,46.0575819161781,840613.909572193,0.0,1.0
2014-08-13,62.23,62.35,61.49,62.08,905900,46.4607444098519,46.5503360751128,45.9082624740767,46.3487548282759,1213371.79840894,0.0,1.0
2014-08-14,62.42,62.48,61.78,62.08,696300,46.6025978798482,46.6473937124787,46.1247756651238,46.3487548282759,932631.397761501,0.0,1.0
2014-08-15,62.16,62.972,61.67,62.75,851500,46.4084826051164,47.0147195400481,46.042649971968,46.8489749593156,1140507.87763021,0.0,1.0
2014-08-18,62.42,62.8,62.22,62.65,839800,46.6025978798482,46.8863048198409,46.4532784377468,46.7743152382649,1124836.77702155,0.0,1.0
2014-08-19,62.89,62.96,62.275,62.68,739200,46.9534985687866,47.005760373522,46.4943412843247,46.7967131545801,990092.09999325,0.0,1.0
2014-08-20,63.72,64.0,62.46,62.8,946700,47.5731742535074,47.7822214724493,46.6324617682685,46.8863048198409,1268019.73899298,0.0,1.0
2014-08-21,62.71,63.9,62.69,63.89,925800,46.8191110708953,47.7075617513986,46.8041791266851,47.7000957792936,1240026.06354674,0.0,1.0
2014-08-22,62.23,62.53,61.89,62.5,937000,46.4607444098519,46.684723573004,46.2069013582795,46.6623256566888,1255027.45900119,0.0,1.0
2014-08-25,62.41,62.96,62.26,62.72,628100,46.5951319077432,47.005760373522,46.4831423261671,46.8265770430004,841283.614726408,0.0,1.0
2014-08-26,61.82,62.65,61.78,62.61,743300,46.154639553544,46.7743152382649,46.1247756651238,46.7444513498446,995583.682257825,0.0,1.0
2014-08-27,61.97,62.2,61.61,62.05,484500,46.2666291351201,46.4383464935367,45.9978541393376,46.3263569119607,648944.294435512,0.0,1.0
2014-08-28,61.95,62.2,61.32,61.6,864800,46.3487548282759,46.5357958082124,45.8774115588358,46.0868974563647,1155896.42480138,0.13,1.0
2014-08-29,62.19,62.31,61.86,62.29,791700,46.5283141690149,46.6180938393845,46.2814200754987,46.6031305609896,1058190.5637318,0.0,1.0
2014-09-02,62.69,62.96,62.03,62.23,965700,46.902396128888,47.1044003872195,46.4086079418555,46.5582407258048,1290759.91839812,0.0,1.0
2014-09-03,62.77,63.2,62.69,63.08,1106800,46.9622492424677,47.2839597279586,46.902396128888,47.194180057589,1479354.95255571,0.0,1.0
2014-09-04,63.05,63.62,62.78,62.78,1001100,47.1717351399967,47.598188574252,46.9697308816652,46.9697308816652,1338075.75262334,0.0,1.0
2014-09-05,63.19,63.24,62.27,62.94,1030800,47.2764780887611,47.3138862847484,46.5881672825946,47.0894371088246,1377772.93557501,0.0,1.0
2014-09-08,62.53,63.3,62.12,62.77,1230700,46.7826899017286,47.3587761199332,46.4759426946327,46.9622492424677,1644960.37234397,0.0,1.0
2014-09-09,61.82,62.63,61.71,62.29,1161500,46.2514935187089,46.8575062937033,46.1691954875368,46.6031305609896,1552467.27267207,0.0,1.0
2014-09-10,61.34,62.038,61.26,61.8,1026300,45.8923748372307,46.4145932532135,45.832521723651,46.2365302403139,1371758.21088536,0.0,1.0
2014-09-11,61.19,61.28,60.61,60.93,928000,45.7801502492688,45.8474850020459,45.346215175816,45.5856276301348,1240369.89155375,0.0,1.0
2014-09-12,60.2,61.25,59.95,61.06,1057300,45.03946796872,45.8250400844535,44.8524269887835,45.6828889397018,1413192.9809696,0.0,1.0
2014-09-15,58.69,60.44,58.66,60.07,1735700,43.9097404499033,45.2190273094591,43.8872955323109,44.942206659153,2319946.14307096,0.0,1.0
2014-09-16,58.35,58.73,57.97,58.37,2321700,43.6553647171896,43.9396670066932,43.3710624276861,43.6703279955845,3103196.95821158,0.0,1.0
2014-09-17,57.79,59.02,57.61,58.61,2291000,43.2363929221317,44.1566345434195,43.1017234165774,43.8498873363236,3062163.16977333,0.0,1.0
2014-09-18,58.34,58.54,57.81,57.88,1737400,43.6478830779921,43.7975158619414,43.2513562005267,43.3037276749089,2322218.37239816,0.0,1.0
2014-09-19,57.8,58.68,57.73,58.63,1787100,43.2438745613292,43.9022588107058,43.191503086947,43.8648506147185,2388647.66508159,0.0,1.0
2014-09-22,56.85,57.71,56.7,57.65,1649411,42.5331188375703,43.1765398085521,42.4208942496084,43.1316499733673,2204611.79223876,0.0,1.0
2014-09-23,56.32,57.19,56.23,56.71,1334355,42.1365919601049,42.787494570284,42.0692572073277,42.4283758888059,1783506.21405626,0.0,1.0
2014-09-24,56.83,56.98,55.7,56.32,1889545,42.5181555591754,42.6303801471373,41.6727303298622,42.1365919601049,2525576.2141551,0.0,1.0
2014-09-25,56.32,57.26,56.16,56.82,1809836,42.1365919601049,42.8398660446663,42.0168857329455,42.510673919978,2419036.72742465,0.0,1.0
2014-09-26,56.32,56.75,56.12,56.39,1449208,42.1365919601049,42.4583024455957,41.9869591761556,42.1889634344871,1937019.36400736,0.0,1.0
2014-09-29,54.31,55.79,54.28,55.79,2960619,40.632782481415,41.7400650826394,40.6103375638227,41.7400650826394,3957179.59909697,0.0,1.0
2014-09-30,52.61,54.31,51.6,54.31,5383179,39.3609038178465,40.632782481415,38.6052582589029,40.632782481415,7195186.58668583,0.0,1.0
2014-10-01,53.34,53.8,52.2,52.52,3300250,39.9070634792612,40.2512188823445,39.0541566107506,39.2935690650694,4411132.25711237,0.0,1.0
2014-10-02,54.03,54.33,53.31,53.4,2698867,40.4232965838861,40.64774575981,39.8846185616689,39.951953314446,3607320.43977155,0.0,1.0
2014-10-03,54.26,54.75,53.98,54.48,2457987,40.5953742854277,40.9619746061034,40.3858883878988,40.7599703477719,3285358.91016222,0.0,1.0
2014-10-06,54.06,54.83,54.05,54.74,1914381,40.4457415014785,41.0218277196831,40.438259862281,40.9544929669059,2558772.14802001,0.0,1.0
2014-10-07,52.52,53.95,52.52,53.78,1548729,39.2935690650694,40.3634434703064,39.2935690650694,40.2362556039496,2070039.67863809,0.0,1.0
2014-10-08,53.48,53.54,52.07,52.38,2450319,40.0118064280257,40.0566962632105,38.9568953011836,39.1888261163049,3275109.81929106,0.0,1.0
2014-10-09,51.42,53.5,51.21,53.38,2243049,38.4705887533486,40.0267697064206,38.3134743302019,39.9369900360511,2998071.60008594,0.0,1.0
2014-10-10,51.86,52.45,51.13,51.29,3728469,38.7997808780369,39.2411975906872,38.2536212166222,38.3733274437816,4983492.12197363,0.0,1.0
2014-10-13,50.24,52.45,50.22,51.97,2657523,37.5877553280481,39.2411975906872,37.5727920496532,38.882078909209,3552059.82253405,0.0,1.0
2014-10-14,52.44,52.93,50.9,51.39,3575711,39.2337159514897,39.6003162721653,38.0815435150806,38.4481438357562,4779314.9410534,0.0,1.0
2014-10-15,52.35,52.73,50.88,52.38,3473322,39.1663811987125,39.4506834882161,38.0665802366856,39.1888261163049,4642461.24188714,0.0,1.0
2014-10-16,54.52,55.29,51.29,51.31,3560349,40.7898969045617,41.3659831227663,38.3733274437816,38.3882907221765,4758782.00756844,0.0,1.0
2014-10-17,54.98,56.8,54.69,55.55,3076872,41.134052307645,42.495710641583,40.9170847709186,41.5605057419003,4112563.99672928,0.0,1.0
2014-10-20,54.59,55.33,54.25,54.73,1195150,40.842268378944,41.3959096795561,40.5878926462303,40.9470113277084,1597444.04729576,0.0,1.0
2014-10-21,56.44,56.44,54.99,55.19,1467454,42.2263716304744,42.2263716304744,41.1415339468424,41.2911667307917,1961407.06771565,0.0,1.0
2014-10-22,55.72,56.62,55.59,56.52,1505260,41.6876936082572,42.3610411360287,41.5904322986902,42.2862247440541,2011938.77474159,0.0,1.0
2014-10-23,56.52,57.15,56.0,56.18,1765380,42.2862247440541,42.7575680134942,41.8971795057861,42.0318490113404,2359616.59391289,0.0,1.0
2014-10-24,56.3,56.73,55.73,56.73,1683385,42.1216286817099,42.4433391672008,41.6951752474546,42.4433391672008,2250021.6270401,0.0,1.0
2014-10-27,55.27,55.89,54.8,55.89,1625515,41.3510198443714,41.814881474614,40.9993828020907,41.814881474614,2172672.26753125,0.0,1.0
2014-10-28,57.12,57.25,55.41,55.62,1262274,42.7351230959018,42.8323844054688,41.4557627931358,41.6128772162825,1687162.3539775,0.0,1.0
2014-10-29,56.86,57.995,56.38,57.37,1848567,42.5406004767678,43.3897665256797,42.1814817952896,42.9221640758384,2470804.7945257,0.0,1.0
2014-10-30,54.37,54.88,52.8,54.38,6740628,40.6776723165998,41.0592359156704,39.5030549625983,40.6851539557973,9009560.36784934,0.0,1.0
2014-10-31,57.02,57.08,55.22,55.52,3359402,42.6603067039272,42.705196539112,41.3136116483841,41.5380608243079,4490195.14485502,0.0,1.0
2014-11-03,57.07,57.64,56.49,56.49,2225531,42.6977148999145,43.1241683341698,42.2637798264617,42.2637798264617,2974656.94517189,0.0,1.0
2014-11-04,55.71,57.0,55.272,56.68,1520455,41.6802119690597,42.6453434255323,41.3525161722109,42.4059309712135,2032248.4951103,0.0,1.0
2014-11-05,57.32,57.35,56.01,56.26,1757011,42.884755879851,42.9072007974434,41.9046611449835,42.0917021249201,2348430.54259564,0.0,1.0
2014-11-06,58.75,58.785,57.34,57.39,1937384,43.9546302850881,43.9808160222792,42.899719158246,42.9371273542333,2589518.08402799,0.0,1.0
2014-11-07,57.68,58.88,57.35,58.68,1659821,43.1540948909597,44.0518915946551,42.9072007974434,43.9022588107058,2218525.85535414,0.0,1.0
2014-11-10,56.25,57.41,55.76,57.41,3398553,42.0842204857226,42.9520906326282,41.717620165047,42.9520906326282,4542524.58626044,0.0,1.0
2014-11-11,55.5,56.59,55.39,56.16,3174475,41.523097545913,42.3385962184363,41.4407995147409,42.0168857329455,4243020.70203674,0.0,1.0
2014-11-12,55.25,55.58,55.07,55.19,3547249,41.3360565659764,41.5829506594927,41.2013870604221,41.2911667307917,4741272.47569414,0.0,1.0
2014-11-13,55.3,55.69,55.176,55.45,2987582,41.3734647619638,41.6652486906648,41.2806924359152,41.4856893499257,3993218.49283183,0.0,1.0
2014-11-14,55.18,55.31,54.71,55.24,3074489,41.2836850915942,41.3809464011612,40.9320480493135,41.328574926779,4109378.86585475,0.0,1.0
2014-11-17,55.97,56.3099,54.99,55.15,1807337,41.8747345881937,42.1290355045154,41.1415339468424,41.2612401740018,2415696.55031367,0.0,1.0
2014-11-18,57.24,57.608,56.27,56.27,2380885,42.8249027662714,43.1002270887379,42.0991837641176,42.0991837641176,3182303.95393529,0.0,1.0
2014-11-19,57.09,57.215,56.43,57.19,2178420,42.7126781783094,42.8061986682777,42.2188899912769,42.787494570284,2911688.12409324,0.0,1.0
2014-11-20,57.68,58.01,56.48,56.63,1570862,43.1540948909597,43.4009889844759,42.2562981872642,42.3685227752262,2099622.76787275,0.0,1.0
2014-11-21,58.22,58.75,58.12,58.27,1911512,43.5581034076226,43.9546302850881,43.483287015648,43.5955116036099,2554937.42687898,0.0,1.0
2014-11-24,58.13,58.891,57.63,58.44,1098236,43.4907686548455,44.0601213977723,43.1166866949724,43.7226994699668,1467908.26316856,0.0,1.0
2014-11-25,57.18,58.525,57.145,58.24,1388122,42.7800129310866,43.7862934031452,42.7538271938955,43.5730666860175,1855371.48125364,0.0,1.0
2014-11-26,56.95,57.19,56.45,56.98,1435945,42.705196539112,42.8851657606991,42.3302606608055,42.7276926918104,1914920.76790008,0.13,1.0
2014-11-28,56.56,57.24,56.47,57.21,892506,42.4127465540329,42.9226593485297,42.3452580959377,42.9001631958314,1190211.51567464,0.0,1.0
2014-12-01,56.82,56.98,55.99,56.47,1585710,42.6077132107523,42.7276926918104,41.9853196527635,42.3452580959377,2114641.58506547,0.0,1.0
2014-12-02,57.25,57.37,56.67,56.9,1339734,42.9301580660959,43.0201426768894,42.4952324472603,42.6677029512813,1786617.49583852,0.0,1.0
2014-12-03,58.75,58.82,57.395,57.51,1506974,44.0549657010154,44.1074567239783,43.0388894708048,43.1251247228153,2009642.29777983,0.0,1.0
2014-12-04,58.03,58.73,57.81,58.73,1211700,43.515058036254,44.0399682658832,43.3500862497992,44.0399682658832,1615876.30059962,0.0,1.0
2014-12-05,57.47,58.24,57.32,58.09,1161930,43.0951298525507,43.6725311051428,42.9826490890588,43.5600503416508,1549504.95168418,0.0,1.0
2014-12-08,56.06,57.6,55.99,57.53,1377225,42.0378106757264,43.1926131809104,41.9853196527635,43.1401221579475,1836614.04480755,0.0,1.0
2014-12-09,55.97,56.03,55.04,55.41,1648637,41.9703222176312,42.015314523028,41.2729414839811,41.5503940339279,2198558.6008019,0.0,1.0
2014-12-10,53.42,56.0,53.35,55.83,2236918,40.058149238268,41.9928183703296,40.0056582153051,41.8653401717054,2983067.4115579,0.0,1.0
2014-12-11,53.41,54.46,53.29,53.66,1558744,40.0506505207018,40.8380158651455,39.9606659099083,40.2381184598551,2078680.76941641,0.0,1.0
2014-12-12,52.76,53.5,52.74,52.79,2063705,39.5632338789034,40.118138978797,39.5482364437711,39.5857300316018,2752077.24760992,0.0,1.0
2014-12-15,52.76,53.4,52.48,52.96,2259796,39.5632338789034,40.0431518031357,39.3532697870517,39.713208230226,3013576.62836496,0.0,1.0
2014-12-16,51.34,53.07,51.29,52.57,3476605,38.4984159845129,39.7956941234534,38.4609223966822,39.4207582451469,4636266.09395572,0.0,1.0
2014-12-17,52.45,52.6874,51.285,51.61,2566210,39.3307736343533,39.5087931893733,38.4571730378992,38.7008813587984,3422198.49910189,0.0,1.0
2014-12-18,53.61,53.61,52.68,53.35,1757705,40.2006248720245,40.2006248720245,39.5032441383743,40.0056582153051,2344007.47127627,0.0,1.0
2014-12-19,54.82,55.39,53.68,53.93,3291039,41.1079696975262,41.5353965987956,40.2531158949874,40.4405838341406,4388802.44652066,0.0,1.0
2014-12-22,54.86,55.31,54.68,55.0,1286074,41.1379645677907,41.4754068582666,41.0029876516004,41.2429466137166,1715058.59323047,0.0,1.0
2014-12-23,56.39,56.56,55.34,55.42,2178984,42.2852683554087,42.4127465540329,41.497903010965,41.557892751494,2905808.86769478,0.0,1.0
2014-12-24,55.67,56.51,55.64,56.45,523578,41.7453606906473,42.3752529662022,41.7228645379489,42.3302606608055,698223.390043202,0.0,1.0
2014-12-26,55.68,56.26,55.64,55.87,808724,41.7528594082134,42.187785027049,41.7228645379489,41.8953350419699,1078483.07776358,0.0,1.0
2014-12-29,56.26,56.7,55.41,55.56,873188,42.187785027049,42.5177285999587,41.5503940339279,41.6628747974199,1164449.7773112,0.0,1.0
2014-12-30,55.37,56.5,55.33,56.22,1270760,41.5203991636634,42.3677542486361,41.4904042933989,42.1577901567845,1694636.43455474,0.0,1.0
2014-12-31,54.95,55.7897,54.89,55.47,1014970,41.2054530258859,41.8351203399139,41.1604607204891,41.5953863393247,1353524.77413518,0.0,1.0
2015-01-02,54.74,55.4,54.16,55.24,1611971,41.0479799569972,41.5428953163618,40.6130543381616,41.4229158353037,2149662.23995533,0.0,1.0
2015-01-05,53.16,54.545,52.62,54.5,2629212,39.8631825815486,40.9017549644576,39.4582518329776,40.8680107354101,3506215.53194036,0.0,1.0
2015-01-06,52.79,53.516,51.95,53.36,2119501,39.5857300316018,40.1301369269028,38.9558377560468,40.0131569328712,2826484.63728414,0.0,1.0
2015-01-07,54.03,54.04,52.99,53.06,1300340,40.5155710098019,40.5230697273681,39.7357043829244,39.7881954058873,1734083.17960032,0.0,1.0
2015-01-08,54.95,55.12,54.2,54.57,1898596,41.2054530258859,41.3329312245101,40.6430492084261,40.920501758373,2531894.26492799,0.0,1.0
2015-01-09,53.52,55.3,53.37,55.05,1668113,40.1331364139293,41.4679081407005,40.0206556504373,41.2804402015472,2224531.04186031,0.0,1.0
2015-01-12,52.12,53.4,51.86,53.32,1766464,39.083315954671,40.0431518031357,38.8883492979517,39.9831620626067,2355688.13523348,0.0,1.0
2015-01-13,51.44,53.09,50.64,52.43,2313484,38.5734031601742,39.8106915585857,37.9735057548838,39.3157761992211,3085172.87069111,0.0,1.0
2015-01-14,51.73,51.91,48.4,50.58,6291423,38.790865969592,38.9258428857823,36.2937930200706,37.928513449487,8389998.61578556,0.0,1.0
2015-01-15,50.46,52.12,50.422,51.85,2481419,37.8385288386934,39.083315954671,37.8100337119421,38.8808505803855,3309124.49777801,0.0,1.0
2015-01-16,50.8,50.85,49.87,50.15,1747960,38.0934852359418,38.1309788237725,37.3961045022917,37.6060685941434,2331011.91581754,0.0,1.0
2015-01-20,52.76,52.78,50.71,51.14,4527162,39.5632338789034,39.5782313140356,38.0259967778467,38.3484416331903,6037248.31622941,0.0,1.0
2015-01-21,53.52,54.0,52.32,52.62,3275474,40.1331364139293,40.4930748571035,39.2332903059936,39.4582518329776,4368045.56394342,0.0,1.0
2015-01-22,55.12,55.29,53.54,54.03,2450563,41.3329312245101,41.4604094231343,40.1481338490615,40.5155710098019,3267976.12843634,0.0,1.0
2015-01-23,54.78,55.3,54.39,54.91,2211776,41.0779748272617,41.4679081407005,40.7855248421826,41.1754581556214,2949539.01183051,0.0,1.0
2015-01-26,54.83,54.97,54.47,54.58,1128153,41.1154684150924,41.2204504610182,40.8455145827117,40.9280004759391,1504461.24960829,0.0,1.0
2015-01-27,54.88,55.2,53.92,54.16,1533326,41.152962002923,41.3929209650392,40.4330851165745,40.6130543381616,2044784.3067535,0.0,1.0
2015-01-28,53.32,55.19,53.16,54.97,1632418,39.9831620626067,41.385422247473,39.8631825815486,41.2204504610182,2176929.56909485,0.0,1.0
2015-01-29,54.7,54.9,53.31,53.57,1555557,41.0179850867327,41.1679594380553,39.9756633450406,40.1706300017599,2074430.70936027,0.0,1.0
2015-01-30,54.01,54.63,53.7,54.08,2465887,40.5005735746697,40.9654940637697,40.2681133301196,40.5530645976326,3288411.62272567,0.0,1.0
2015-02-02,55.53,55.61,53.9,54.15,1701756,41.6403786447215,41.7003683852505,40.4180876814422,40.6055556205955,2269396.04671388,0.0,1.0
2015-02-03,57.03,57.259,56.01,56.09,1852812,42.765186279641,42.9369069119054,42.0003170878957,42.0603068284248,2470838.49159576,0.0,1.0
2015-02-04,57.44,57.84,56.59,57.01,1976227,43.0726336998524,43.3725824024976,42.4352427067313,42.7501888445087,2635419.9669102,0.0,1.0
2015-02-05,58.31,58.5,57.39,57.52,1660793,43.7250221281057,43.8674977618622,43.0351401120217,43.1326234403814,2214769.37270095,0.0,1.0
2015-02-06,58.56,59.22,58.2,58.56,2305319,43.912490067259,44.4074054266235,43.6425362348783,43.912490067259,3074284.34218207,0.0,1.0
2015-02-09,57.0,58.27,56.86,58.07,2152458,42.7426901269426,43.6950272578412,42.6377080810168,43.5450529065186,2870434.81904437,0.0,1.0
2015-02-10,57.9,58.04,57.09,57.79,1254628,43.4175747078943,43.5225567538202,42.8101785850378,43.3350888146669,1673123.42268606,0.0,1.0
2015-02-11,58.02,58.16,57.52,57.86,1535208,43.5075593186879,43.6125413646137,43.1326234403814,43.3875798376298,2047294.06923409,0.0,1.0
2015-02-12,61.38,61.44,58.87,59.26,2739442,46.0271284209077,46.0721207263045,44.144950311809,44.4374002968881,3653214.00071571,0.0,1.0
2015-02-13,60.17,60.75,59.45,60.51,2446884,45.1197835954059,45.5547092142415,44.5798759306445,45.3747399926543,3263069.95619081,0.0,1.0
2015-02-17,60.56,60.71,60.14,60.36,1813425,45.412233580485,45.524714343977,45.0972874427075,45.2622592291624,2418313.51028709,0.0,1.0
2015-02-18,60.3,60.42,59.69,60.3,1471292,45.2172669237656,45.3072515345592,44.7598451522317,45.2172669237656,1962058.16131206,0.0,1.0
2015-02-19,60.59,60.64,59.66,60.07,1204219,45.4347297331834,45.472223321014,44.7373489995333,45.0447964197446,1605899.92806122,0.0,1.0
2015-02-20,61.3,61.37,59.81,60.58,1190940,45.9671386803786,46.0196297033416,44.8498297630252,45.4272310156173,1588191.56675424,0.0,1.0
2015-02-23,61.22,61.46,60.82,61.0,1055252,45.9071489398496,46.0871181614367,45.6072002372044,45.7421771533947,1407243.29286156,0.0,1.0
2015-02-24,61.06,61.39,60.931,61.26,1018031,45.7871694587915,46.0346271384738,45.6904360021884,45.9371438101141,1357606.80545988,0.0,1.0
2015-02-25,61.79,61.91,61.02,61.23,1313172,46.334575841119,46.4245604519126,45.757174588527,45.9146476574157,1751195.43897913,0.0,1.0
2015-02-26,61.55,61.79,61.25,61.66,1389465,46.2520899478916,46.432439283188,46.0266532787711,46.3347500599024,1849031.48909271,0.13,1.0
2015-02-27,61.46,61.76,60.99,61.42,1361019,46.1844589471554,46.409895616276,45.8312748322,46.154400724606,1811176.95534143,0.0,1.0
2015-03-02,63.01,63.3,61.58,61.58,2349288,47.3492150709447,47.5671371844279,46.2746336148036,46.2746336148036,3126316.59591831,0.0,1.0
2015-03-03,62.97,63.23,62.43,62.67,2648406,47.3191568483953,47.5145352949665,46.9133708439784,47.0937201792748,3524368.07685122,0.0,1.0
2015-03-04,62.17,63.1497,61.99,62.97,2541798,46.7179923974073,47.4541934131985,46.582730395935,47.3191568483953,3382499.40870254,0.0,1.0
2015-03-05,62.04,62.68,61.93,62.27,1893772,46.6203031741218,47.1012347349122,46.5376430621109,46.7931379537808,2520138.37064055,0.0,1.0
2015-03-06,60.66,61.91,60.27,61.84,2164504,45.5832944961674,46.5226139508362,45.2902268263108,46.4700120613748,2880415.16286278,0.0,1.0
2015-03-09,60.73,61.09,60.58,60.64,1339454,45.6358963856289,45.9064203885735,45.5231780510686,45.5682653848927,1782479.31699696,0.0,1.0
2015-03-10,59.41,60.37,59.41,60.14,1509971,44.6439750414986,45.3653723826842,44.6439750414986,45.1925376030252,2009394.93014708,0.0,1.0
2015-03-11,58.62,59.46,58.56,59.26,1759763,44.0503251461479,44.6815478196854,44.0052378123238,44.5312567069384,2341805.80319782,0.0,1.0
2015-03-12,60.08,60.13,58.76,58.86,1514502,45.1474502692011,45.1850230473878,44.1555289250708,44.2306744814443,2015424.5614635,0.0,1.0
2015-03-13,58.8,59.96,58.33,59.78,1350446,44.1855871476202,45.0572756015529,43.8324030326648,44.9220136000806,1797106.92843598,0.0,1.0
2015-03-16,60.18,60.19,59.15,59.24,1602032,45.2225958255746,45.2301103812119,44.4485965949275,44.5162275956637,2131905.16820084,0.0,1.0
2015-03-17,59.43,60.09,59.36,59.72,1229571,44.6590041527733,45.1549648248384,44.6064022633119,44.8769262662565,1636252.44038188,0.0,1.0
2015-03-18,60.69,60.98,58.508,58.9,1654000,45.6058381630795,45.8237602765626,43.9661621230096,44.2607327039937,2201061.61937101,0.0,1.0
2015-03-19,60.14,60.31,59.76,60.27,1128420,45.1925376030252,45.3202850488601,44.9069844888059,45.2902268263108,1501645.67867632,0.0,1.0
2015-03-20,60.46,61.34,60.42,60.42,1604554,45.4330033834204,46.0942842795072,45.402945160871,45.402945160871,2135261.32140764,0.0,1.0
2015-03-23,60.53,60.81,60.28,60.46,835104,45.4856052728819,45.6960128307277,45.2977413819481,45.4330033834204,1111315.21317002,0.0,1.0
2015-03-24,59.99,60.68,59.98,60.31,1116032,45.0798192684649,45.5983236074421,45.0723047128276,45.3202850488601,1485160.33929255,0.0,1.0
2015-03-25,59.04,60.23,59.02,59.99,1932904,44.3659364829166,45.2601686037613,44.350907371642,45.0798192684649,2572213.30612377,0.0,1.0
2015-03-26,59.13,59.45,58.72,58.81,2323504,44.4335674836528,44.674033264048,44.1254707025214,44.1931017032576,3092004.52046858,0.0,1.0
2015-03-27,59.39,59.845,58.95,59.27,1389162,44.6289459302239,44.9708582117234,44.2983054821805,44.5387712625757,1848628.27163765,0.0,1.0
2015-03-30,61.1,61.32,59.93,60.01,1295756,45.9139349442108,46.0792551682325,45.0347319346408,45.0948483797396,1724328.17392364,0.0,1.0
2015-03-31,60.48,61.22,60.455,60.7,1237619,45.4480324946951,46.004109611859,45.4292461056017,45.6133527187168,1646962.3218285,0.0,1.0
2015-04-01,60.09,60.75,59.5,60.52,1812379,45.1549648248384,45.6509254969036,44.7116060422348,45.4780907172445,2411824.58080654,0.0,1.0
2015-04-02,61.09,61.25,60.0,60.26,1013511,45.9064203885735,46.0266532787711,45.0873338241023,45.2827122706734,1348730.44915981,0.0,1.0
2015-04-06,62.08,62.7,60.61,60.86,2513282,46.6503613966712,47.1162638461869,45.5457217179807,45.7335856089144,3344551.72240388,0.0,1.0
2015-04-07,60.99,62.0,60.87,61.9,1132684,45.8312748322,46.5902449515724,45.7411001645518,46.5150993951989,1507319.99956205,0.0,1.0
2015-04-08,61.57,61.6,60.83,61.09,1041646,46.2671190591663,46.2896627260783,45.7110419420024,45.9064203885735,1386171.11945063,0.0,1.0
2015-04-09,61.71,61.92,61.26,61.4,701944,46.3723228380892,46.5301285064736,46.0341678344084,46.1393716133313,934112.453051854,0.0,1.0
2015-04-10,61.31,61.79,60.905,61.75,984330,46.0717406125952,46.432439283188,45.7674011092825,46.4023810606386,1309897.81366111,0.0,1.0
2015-04-13,60.51,61.49,60.428,61.25,693564,45.4705761616072,46.2070026140675,45.4089568053809,46.0266532787711,922960.762380553,0.0,1.0
2015-04-14,60.54,60.87,60.18,60.59,929924,45.4931198285192,45.7411001645518,45.2225958255746,45.530692606706,1237496.99234097,0.0,1.0
2015-04-15,60.74,61.04,60.32,60.74,1099662,45.6434109412662,45.8688476103867,45.3277996044975,45.6434109412662,1463375.95071389,0.0,1.0
2015-04-16,60.89,61.18,60.427,60.62,760337,45.7561292758265,45.9740513893096,45.4082053498171,45.553236273618,1011818.97732025,0.0,1.0
2015-04-17,60.72,60.82,59.608,60.25,1831671,45.6283818299915,45.703527386365,44.7927632431181,45.275197715036,2437497.42286271,0.0,1.0
2015-04-20,61.15,61.62,60.85,61.12,871703,45.9515077223976,46.304691837353,45.7260710532771,45.9289640554855,1160019.35718898,0.0,1.0
2015-04-21,60.95,61.84,60.71,61.25,779737,45.8012166096506,46.4700120613748,45.6208672743542,46.0266532787711,1037635.54044951,0.0,1.0
2015-04-22,60.99,61.09,60.38,60.99,863579,45.8312748322,45.9064203885735,45.3728869383216,45.8312748322,1149208.33869093,0.0,1.0
2015-04-23,60.69,61.14,60.23,60.62,1391113,45.6058381630795,45.9439931667602,45.2601686037613,45.553236273618,1851224.56620802,0.0,1.0
2015-04-24,60.79,61.03,60.25,60.93,886838,45.680983719453,45.8613330547494,45.275197715036,45.7861874983759,1180160.26868183,0.0,1.0
2015-04-27,61.23,61.37,60.54,60.89,1191388,46.0116241674964,46.1168279464193,45.4931198285192,45.7561292758265,1585440.38729093,0.0,1.0
2015-04-28,61.07,61.32,60.54,61.31,1197849,45.8913912772988,46.0792551682325,45.4931198285192,46.0717406125952,1594038.36741351,0.0,1.0
2015-04-29,60.92,61.6,60.29,61.07,1594145,45.7786729427385,46.2896627260783,45.3052559375854,45.8913912772988,2121409.53761318,0.0,1.0
2015-04-30,59.2,59.59,57.18,57.36,4208884,44.4861693731143,44.7792370429709,42.9682291343695,43.1034911358418,5600975.23142971,0.0,1.0
2015-05-01,59.5,59.7,58.83,59.62,2256070,44.7116060422348,44.8618971549818,44.2081308145323,44.801780709883,3002266.67933153,0.0,1.0
2015-05-04,60.52,60.55,59.51,59.51,2675029,45.4780907172445,45.5006343841566,44.7191205978721,44.7191205978721,3559796.65211876,0.0,1.0
2015-05-05,60.53,61.66,60.236,60.52,1908881,45.4856052728819,46.3347500599024,45.2646773371438,45.4780907172445,2540244.68261581,0.0,1.0
2015-05-06,60.62,60.95,60.23,60.75,1609329,45.553236273618,45.8012166096506,45.2601686037613,45.6509254969036,2141615.6558892,0.0,1.0
2015-05-07,60.54,60.98,60.45,60.57,1022688,45.4931198285192,45.8237602765626,45.4254888277831,45.5156634954313,1360942.7481205,0.0,1.0
2015-05-08,61.27,61.5,60.95,61.0,1058388,46.0416823900458,46.2145171697048,45.8012166096506,45.8387893878373,1408450.54728104,0.0,1.0
2015-05-11,60.73,61.77,60.7,61.37,1149157,45.6358963856289,46.4174101719133,45.6133527187168,46.1168279464193,1529241.45546042,0.0,1.0
2015-05-12,60.94,61.22,60.27,60.64,1176057,45.7937020540132,46.004109611859,45.2902268263108,45.5682653848927,1565038.64866543,0.0,1.0
2015-05-13,61.28,61.5,60.66,61.08,1055592,46.0491969456831,46.2145171697048,45.5832944961674,45.8989058329361,1404729.76838881,0.0,1.0
2015-05-14,61.66,61.75,61.26,61.5,937559,46.3347500599024,46.4023810606386,46.0341678344084,46.2145171697048,1247657.27375808,0.0,1.0
2015-05-15,61.82,61.845,61.3,61.6,723558,46.4549829501001,46.4737693391934,46.0642260569578,46.2896627260783,962875.298179474,0.0,1.0
2015-05-18,61.69,61.935,61.46,61.64,1213143,46.3572937268145,46.5414003399296,46.1844589471554,46.3197209486277,1614390.86826397,0.0,1.0
2015-05-19,60.99,61.93,60.82,61.71,1075258,45.8312748322,46.5376430621109,45.703527386365,46.3723228380892,1430900.31119809,0.0,1.0
2015-05-20,60.79,61.41,60.53,61.26,900461,45.680983719453,46.1468861689687,45.4856052728819,46.0341678344084,1198289.08515141,0.0,1.0
2015-05-21,61.55,61.69,60.64,60.64,794516,46.2520899478916,46.3572937268145,45.5682653848927,45.5682653848927,1057302.70470144,0.0,1.0
2015-05-22,61.1,61.52,60.9,61.42,510725,45.9139349442108,46.2295462809795,45.7636438314638,46.154400724606,679647.639391331,0.0,1.0
2015-05-26,60.41,60.89,60.18,60.71,913590,45.3954306052336,45.7561292758265,45.2225958255746,45.6208672743542,1215760.51078668,0.0,1.0
2015-05-27,60.79,60.88,60.4,60.5,691254,45.680983719453,45.7486147201891,45.3879160495963,45.4630616059698,919886.728317224,0.0,1.0
2015-05-28,60.38,60.725,59.85,60.53,1228824,45.4705761616072,45.7303865090029,45.0714472221296,45.583537182214,1631745.17200526,0.13,1.0
2015-05-29,60.15,60.56,59.67,60.3,1647831,45.2973692633433,45.6061293863354,44.9358939974014,45.4103302839502,2188141.08328825,0.0,1.0
2015-06-01,60.86,61.09,59.9699,60.33,1332064,45.832051427549,46.0052583258129,45.161740731268,45.4329224880715,1768836.70957112,0.0,1.0
2015-06-02,61.19,61.52,60.38,60.55,1125007,46.0805656728841,46.3290799182191,45.4705761616072,45.5985986516282,1493887.44093713,0.0,1.0
2015-06-03,61.62,62.32,60.76,61.24,1529682,46.4043872652904,46.931538694789,45.7567440804778,46.1182193464197,2031252.0085898,0.0,1.0
2015-06-04,60.53,61.29,60.3,61.11,1659087,45.583537182214,46.1558730199553,45.4103302839502,46.0203197952271,2203087.83209531,0.0,1.0
2015-06-05,60.06,60.5,59.85,60.29,1570220,45.2295926509792,45.5609449780926,45.0714472221296,45.402799549243,2085082.08171887,0.0,1.0
2015-06-08,59.89,60.63,59.88,60.0,1077879,45.1015701609581,45.6588445292852,45.094039426251,45.1844082427365,1431306.5616035,0.0,1.0
2015-06-09,59.99,60.24,59.39,59.95,864504,45.1768775080294,45.3651458757074,44.725033425602,45.1467545692009,1147967.67330328,0.0,1.0
2015-06-10,60.96,61.09,60.15,60.49,1230473,45.9073587746203,46.0052583258129,45.2973692633433,45.5534142433855,1633934.86539393,0.0,1.0
2015-06-11,60.8,61.41,60.69,60.99,962874,45.7868670193063,46.2462418364408,45.704028937528,45.9299509787416,1278592.37836289,0.0,1.0
2015-06-12,60.5,60.69,60.22,60.38,943603,45.5609449780926,45.704028937528,45.3500844062932,45.4705761616072,1253002.57770005,0.0,1.0
2015-06-15,60.05,60.32,59.55,59.87,1077841,45.2220619162721,45.4253917533644,44.845525180916,45.0865086915439,1431256.10171947,0.0,1.0
2015-06-16,60.19,60.38,59.82,60.09,677265,45.3274922021718,45.4705761616072,45.0488550180083,45.2521848551006,899334.562083866,0.0,1.0
2015-06-17,60.5,60.66,60.0,60.21,1294547,45.5609449780926,45.6814367334066,45.1844082427365,45.3425536715861,1719018.19722263,0.0,1.0
2015-06-18,60.91,61.11,60.34,60.62,780088,45.8697051010847,46.0203197952271,45.4404532227787,45.6513137945781,1035872.36881705,0.0,1.0
2015-06-19,60.37,60.785,59.88,60.59,2529955,45.4630454269,45.7755709172456,45.094039426251,45.6287215904567,3359506.20808234,0.0,1.0
2015-06-22,60.78,61.08,60.53,60.84,980147,45.7718055498921,45.9977275911057,45.583537182214,45.8169899581348,1301529.05143897,0.0,1.0
2015-06-23,60.42,61.042,60.18,60.85,1290207,45.5006991004356,45.9691107992187,45.3199614674647,45.8245206928419,1713255.14730946,0.0,1.0
2015-06-24,59.73,60.426,59.47,60.3,2278912,44.9810784056442,45.5052175412599,44.785279303259,45.4103302839502,3026148.29578919,0.0,1.0
2015-06-25,59.44,60.4,59.37,59.88,1604359,44.7626870991376,45.4856376310214,44.7099719561878,45.094039426251,2130414.97595521,0.0,1.0
2015-06-26,59.49,59.77,59.02,59.68,1426772,44.8003407726732,45.0112013444727,44.4463962414385,44.9434247321086,1894598.67528002,0.0,1.0
2015-06-29,57.46,58.87,57.19,58.71,2259077,43.2716016271273,44.3334352208316,43.068271790035,44.2129434655177,2999809.56421597,0.0,1.0
2015-06-30,56.84,57.97,56.67,57.97,2368815,42.8046960752857,43.6556690971906,42.6766735852646,43.6556690971906,3145529.74195136,0.0,1.0
2015-07-01,57.42,57.66,57.0001,57.49,1749295,43.2414786882988,43.4222163212698,42.9252631379467,43.2941938312487,2322874.28522144,0.0,1.0
2015-07-02,57.65,57.71,57.28,57.49,1556861,43.4146855865626,43.4598699948054,43.1360484023991,43.2941938312487,2067342.77669812,0.0,1.0
2015-07-06,56.8,57.45,56.53,56.89,1970250,42.7745731364572,43.2640708924202,42.5712432993649,42.8423497488213,2616278.59249442,0.0,1.0
2015-07-07,56.62,56.83,55.35,56.8,1396335,42.639019911729,42.7971653405786,41.6826166039244,42.7745731364572,1854181.63606177,0.0,1.0
2015-07-08,53.46,55.59,53.335,55.44,3025638,40.2593077442782,41.8633542368954,40.1651735604392,41.7503932162885,4017719.54220918,0.0,1.0
2015-07-09,53.28,54.73,53.07,54.14,3520647,40.12375451955,41.2157110520828,39.9656090907004,40.7713977043626,4675037.87734029,0.0,1.0
2015-07-10,53.63,54.4,53.58,54.4,2542638,40.3873302342993,40.9671968067477,40.3496765607637,40.9671968067477,3376347.85832399,0.0,1.0
2015-07-13,54.79,54.91,53.63,54.44,3018961,41.2608954603255,41.351264276811,40.3873302342993,40.9973197455762,4008853.20942802,0.0,1.0
2015-07-14,54.55,54.71,54.085,54.57,1840033,41.0801578273546,41.2006495826686,40.7299786634734,41.0952192967688,2443364.52094064,0.0,1.0
2015-07-15,53.83,54.59,53.72,54.47,1249737,40.5379449284418,41.1102807661831,40.4551068466634,41.0199119496976,1659515.37081497,0.0,1.0
2015-07-16,51.8,53.47,51.72,52.88,3952020,39.0092057828958,40.2668384789853,38.9489599052389,39.8225251312651,5247854.49720077,0.0,1.0
2015-07-17,52.22,52.75,51.21,51.88,3084836,39.325496640595,39.7246255800725,38.5648924351756,39.0694516605528,4096328.07418151,0.0,1.0
2015-07-20,52.04,52.47,51.6,52.32,1935208,39.1899434158668,39.5137650082731,38.8585910887534,39.4008039876662,2569746.61206646,0.0,1.0
2015-07-21,52.3,52.56,51.9,52.06,1612237,39.385742518252,39.5815416206372,39.0845131299671,39.205004885281,2140876.10665013,0.0,1.0
2015-07-22,51.55,52.3,51.4,52.1,1539190,38.8209374152178,39.385742518252,38.7079763946109,39.2351278241095,2043877.60273137,0.0,1.0
2015-07-23,51.71,52.55,51.63,51.78,2291085,38.9414291705317,39.57401088593,38.8811832928748,38.9941443134816,3042312.72127146,0.0,1.0
2015-07-24,50.86,52.48,50.77,52.48,1745266,38.3013167204263,39.5212957429802,38.2335401080622,39.5212957429802,2317524.20962232,0.0,1.0
2015-07-27,50.38,50.8,50.03,50.46,1582215,37.9398414544844,38.2561323121836,37.6762657397351,38.0000873321414,2101010.14248119,0.0,1.0
2015-07-28,51.4,51.63,50.22,50.63,1761320,38.7079763946109,38.8811832928748,37.8193496991704,38.1281098221625,2338842.18273431,0.0,1.0
2015-07-29,52.43,52.47,51.43,51.47,2454381,39.4836420694446,39.5137650082731,38.7305685987323,38.7606915375608,3259152.12187542,0.0,1.0
2015-07-30,49.85,49.98,47.165,47.17,1127478,37.5407125150069,37.6386120661995,35.5187102461444,35.522475613498,1497168.66129092,0.0,1.0
2015-07-31,49.71,50.51,49.21,49.95,3452726,37.4352822291072,38.037741005677,37.058745493751,37.6160198620781,4584846.14619916,0.0,1.0
2015-08-03,48.98,49.84,48.61,49.76,2029148,36.8855385954872,37.5331817802998,36.6069014113237,37.4729359026428,2694488.75696124,0.0,1.0
2015-08-04,48.44,49.43,48.35,48.94,1824858,36.4788789213026,37.2244216573077,36.4111023089385,36.8554156566587,2423213.76461981,0.0,1.0
2015-08-05,47.76,49.0,47.62,48.79,2617340,35.9667889612182,36.9006000649015,35.8613586753185,36.7424546360519,3475544.02298153,0.0,1.0
2015-08-06,47.68,48.31,47.31,47.81,3265945,35.9065430835613,36.38097937011,35.6279058993977,36.0044426347539,4336821.20937149,0.0,1.0
2015-08-07,47.86,48.59,47.54,47.84,1580262,36.0420963082895,36.5918399419094,35.8011127976615,36.0270348388752,2098416.77002026,0.0,1.0
2015-08-10,48.39,48.7,47.98,48.4,2334636,36.441225247767,36.6746780236878,36.1324651247749,36.4487559824741,3100143.73204761,0.0,1.0
2015-08-11,46.6,47.48,46.24,47.48,2419696,35.093223735192,35.7559283894188,34.8221172857356,35.7559283894188,3213094.19877903,0.0,1.0
2015-08-12,46.78,46.97,45.09,45.8,3528258,35.2287769599202,35.3718609193555,33.9560827944165,34.4907649586222,4685144.46095531,0.0,1.0
2015-08-13,46.38,47.04,46.14,46.97,2500052,34.9275475716353,35.4245760623054,34.7468099386644,35.3718609193555,3319798.26302391,0.0,1.0
2015-08-14,46.37,46.55,46.13,46.39,2015636,34.9200168369282,35.0555700616564,34.7392792039572,34.9350783063424,2676546.28451267,0.0,1.0
2015-08-17,46.79,46.79,46.05,46.29,1187788,35.2363076946273,35.2363076946273,34.6790333263002,34.8597709592712,1577253.80881704,0.0,1.0
2015-08-18,47.15,47.65,46.89,47.45,2354586,35.5074141440838,35.8839508794399,35.3116150416986,35.7333361852974,3126635.17116461,0.0,1.0
2015-08-19,46.49,47.69,46.26,47.0,2578969,35.0103856534137,35.9140738182684,34.8371787551498,35.3944531234769,3424591.49113399,0.0,1.0
2015-08-20,45.3,46.2,45.28,45.99,3230673,34.114228223266,34.7919943469071,34.0991667538518,34.6338489180575,4289983.81385598,0.0,1.0
2015-08-21,44.22,45.19,44.0675,44.84,3721901,33.3009088748968,34.0313901414877,33.1860651706132,33.7678144267384,4942281.39052586,0.0,1.0
2015-08-24,43.37,44.67,41.74,41.77,4659747,32.6607964247914,33.6397919367173,31.4332866675303,31.4558788716517,6187639.295795,0.0,1.0
2015-08-25,43.14,45.38,43.12,44.98,3544026,32.4875895265275,34.174474100923,32.4725280571133,33.8732447126381,4706082.65704537,0.0,1.0
2015-08-26,44.06,44.45,42.94,44.39,2053216,33.1804171195828,33.4741157731606,32.3369748323851,33.4289313649179,2726448.45403732,0.0,1.0
2015-08-27,44.22,44.95,43.41,44.22,3088723,33.3009088748968,33.8506525085168,32.6909193636198,33.3009088748968,4101489.58916135,0.0,1.0
2015-08-28,44.31,44.33,43.38,43.55,2695488,33.4665850384535,33.4816906963359,32.764171946922,32.8925700389224,3568845.55573165,0.13,1.0
2015-08-31,43.64,44.44,43.59,44.02,2389924,32.9605454993931,33.5647718146891,32.9227813546872,33.2475529991587,3164276.61556513,0.0,1.0
2015-09-01,42.47,43.2,42.29,42.78,3059983,32.0768645132728,32.6282210259804,31.9409135923313,32.31100221045,4051439.56499321,0.0,1.0
2015-09-02,42.92,43.31,42.4,42.95,2041854,32.4167418156268,32.7113021443336,32.0239947106844,32.4394003024504,2703429.42478427,0.0,1.0
2015-09-03,42.96,43.662,42.55,42.92,1700693,32.4469531313916,32.9771617230638,32.1372871448024,32.4167418156268,2251729.79984104,0.0,1.0
2015-09-04,42.56,42.71,42.08,42.12,2462486,32.1448399737436,32.2581324078616,31.7823041845661,31.8125155003309,3260349.22698651,0.0,1.0
2015-09-08,43.93,44.0,43.3,43.46,1941697,33.1795775386879,33.2324473412763,32.7037493153924,32.8245945784516,2570820.8343081,0.0,1.0
2015-09-09,43.98,45.17,43.85,44.5,3292067,33.2173416833939,34.1161283273966,33.1191549071583,33.6100887883363,4358720.45511641,0.0,1.0
2015-09-10,43.74,43.91,43.31,43.79,2052839,33.0360737888051,33.1644718808055,32.7113021443336,33.0738379335111,2717973.64402387,0.0,1.0
2015-09-11,43.17,43.26,42.45,43.12,1950134,32.6055625391568,32.6735379996276,32.0617588553905,32.5677983944508,2581991.48316786,0.0,1.0
2015-09-14,43.1,43.32,42.77,43.17,1273104,32.5526927365684,32.7188549732748,32.3034493815088,32.6055625391568,1685598.87945492,0.0,1.0
2015-09-15,43.5,43.64,43.01,43.22,1064155,32.8548058942164,32.9605454993931,32.4847172760976,32.6433266838628,1408948.89621457,0.0,1.0
2015-09-16,44.63,44.725,43.48,43.57,1599161,33.7082755645719,33.7800274395133,32.839700236334,32.9076756968048,2117300.6994464,0.0,1.0
2015-09-17,44.4,45.28,44.23,44.46,1715981,33.5345604989243,34.1992094457498,33.4061624069239,33.5798774725715,2271971.22212006,0.0,1.0
2015-09-18,42.95,43.8399,42.82,43.79,2653969,32.4394003024504,33.1115265499277,32.3412135262148,33.0738379335111,3513874.10023698,0.0,1.0
2015-09-21,42.61,42.81,40.9,41.73,5129029,32.1826041184496,32.3336606972736,30.8910703695046,31.5179551716241,6790871.39392524,0.0,1.0
2015-09-22,39.37,41.38,38.95,41.15,8470554,29.7354875415011,31.2536061586821,29.4182687259707,31.0798910930346,11215074.5978038,0.0,1.0
2015-09-23,38.98,39.72,38.61,39.37,3855677,29.4409272127943,29.9998365544431,29.16147254197,29.7354875415011,5104944.16068139,0.0,1.0
2015-09-24,38.89,39.07,37.33,38.15,4483412,29.3729517523235,29.5089026732651,28.1947104374965,28.8140424106748,5936069.82880798,0.0,1.0
2015-09-25,40.0,40.06,39.14,39.37,3871277,30.2113157647967,30.2566327384438,29.5617724758535,29.7354875415011,5125598.67321098,0.0,1.0
2015-09-28,39.82,39.98,39.28,39.64,3966343,30.0753648438551,30.1962101069143,29.6675120810303,29.9394139229135,5251466.74296354,0.0,1.0
2015-09-29,40.42,40.47,39.41,40.0,3832345,30.528534580327,30.566298725033,29.7656988572659,30.2113157647967,5074052.42437748,0.0,1.0
2015-09-30,41.59,42.16,41.0,41.2,3035561,31.4122155664473,31.8427268160957,30.9665986589166,31.1176552377406,4019104.66082666,0.0,1.0
2015-10-01,41.73,42.31,40.75,41.78,2648085,31.5179551716241,31.9560192502137,30.7777779353866,31.5557193163301,3506083.64179312,0.0,1.0
2015-10-02,42.24,42.28,40.96,40.97,1929188,31.9031494476253,31.9333607633901,30.9363873431518,30.943940172093,2554258.82807522,0.0,1.0
2015-10-05,43.21,43.39,42.42,42.42,1685781,32.6357738549216,32.7717247758632,32.0391003685668,32.0391003685668,2231986.20427427,0.0,1.0
2015-10-06,43.5,43.66,42.89,43.15,1828939,32.8548058942164,32.9756511572755,32.3940833288032,32.5904568812744,2421528.42893542,0.0,1.0
2015-10-07,44.8,45.05,43.78,43.8,2917209,33.8366736565723,34.0254943801022,33.0662851045699,33.0813907624523,3862405.75910201,0.0,1.0
2015-10-08,44.94,45.08,44.33,44.51,2102402,33.942413261749,34.0481528669258,33.4816906963359,33.6176416172775,2783595.41354342,0.0,1.0
2015-10-09,45.19,45.85,45.115,45.24,2644787,34.131233985279,34.6297206953982,34.07458776822,34.168998129985,3501717.0660032,0.0,1.0
2015-10-12,44.84,45.4,44.55,45.17,1519001,33.866884972337,34.2898433930442,33.6478529330423,34.1161283273966,2011168.28121733,0.0,1.0
2015-10-13,43.49,44.58,43.465,44.58,2190213,32.8472530652752,33.6705114198659,32.8283709929222,33.6705114198659,2899857.81096249,0.0,1.0
2015-10-14,43.39,43.51,42.63,43.51,2462000,32.7717247758632,32.8623587231576,32.197709776332,32.8623587231576,3259705.75948077,0.0,1.0
2015-10-15,44.02,44.22,43.12,44.22,1138557,33.2475529991587,33.3986095779827,32.5677983944508,33.3986095779827,1507457.68090867,0.0,1.0
2015-10-16,43.64,44.05,43.19,44.05,1858470,32.9605454993931,33.2702114859823,32.6206681970392,33.2702114859823,2460627.68595542,0.0,1.0
2015-10-19,42.79,42.91,41.78,42.29,2936746,32.3185550393912,32.4091889866856,31.5557193163301,31.9409135923313,3888272.88803092,0.0,1.0
2015-10-20,43.11,43.78,42.46,42.79,1666050,32.5602455655096,33.0662851045699,32.0693116843316,32.3185550393912,2205862.21794596,0.0,1.0
2015-10-21,42.88,43.78,42.8,43.47,918018,32.386530499862,33.0662851045699,32.3261078683324,32.8321474073928,1215462.45406459,0.0,1.0
2015-10-22,42.26,42.67,41.92,42.34,5330547,31.9182551055077,32.2279210920968,31.6614589215069,31.9786777370373,7057682.67956253,0.0,1.0
2015-10-23,43.66,43.97,42.41,42.6,3919919,32.9756511572755,33.2097888544527,32.0315475396256,32.1750512895084,5190001.03208698,0.0,1.0
2015-10-26,44.61,44.835,43.41,43.52,3272939,33.6931699066895,33.8631085578664,32.7868304337456,32.8699115520988,4333394.84513779,0.0,1.0
2015-10-27,43.68,44.47,43.29,44.14,2370168,32.9907568151579,33.5874303015127,32.6961964864512,33.3381869464531,3138119.52905648,0.0,1.0
2015-10-28,45.53,45.79,43.68,43.96,3601796,34.3880301692798,34.584403721751,32.9907568151579,33.2022360255115,4768803.88532689,0.0,1.0
2015-10-29,41.57,48.64,41.49,46.81,6577199,31.3971099085649,36.7369599699927,31.3366872770353,35.3547922737533,8708258.92020764,0.0,1.0
2015-10-30,42.82,42.98,39.8008,41.22,6035801,32.3412135262148,32.462058789274,30.060863412288,31.132760895623,7991444.06286752,0.0,1.0
2015-11-02,42.8,43.07,42.19,42.78,2194801,32.3261078683324,32.5300342497448,31.8653853029193,32.31100221045,2905932.35605775,0.0,1.0
2015-11-03,42.81,43.13,42.31,42.73,4459010,32.3336606972736,32.575351223392,31.9560192502137,32.273238065744,5903761.40478569,0.0,1.0
2015-11-04,42.5,43.0,42.07,42.92,2290405,32.0995230000964,32.4771644471564,31.7747513556249,32.4167418156268,3032512.74169114,0.0,1.0
2015-11-05,42.3,42.9,41.95,42.33,1806989,31.9484664212725,32.4016361577444,31.6841174083305,31.9711249080961,2392466.47060049,0.0,1.0
2015-11-06,41.69,42.37,41.14,42.05,2413338,31.4877438558593,32.0013362238609,31.0723382640934,31.7596456977425,3195276.92046053,0.0,1.0
2015-11-09,42.27,42.34,41.31,41.57,2426648,31.9258079344489,31.9786777370373,31.2007363560937,31.3971099085649,3212899.45647136,0.0,1.0
2015-11-10,42.05,42.48,41.83,42.05,1948822,31.7596456977425,32.084417342214,31.5934834610361,31.7596456977425,2580254.38570383,0.0,1.0
2015-11-11,41.47,42.28,41.43,42.2,1776245,31.3215816191529,31.9333607633901,31.2913703033881,31.8729381318605,2351761.1928306,0.0,1.0
2015-11-12,40.86,41.46,40.83,41.26,2236391,30.8608590537398,31.3140287902117,30.8382005669162,31.1629722113877,2960997.81606457,0.0,1.0
2015-11-13,39.87,40.9,39.74,40.71,1983004,30.1131289885611,30.8910703695046,30.0149422123255,30.7475666196218,2625511.60027352,0.0,1.0
2015-11-16,40.56,40.6,39.71,39.8,2463508,30.6342741855038,30.6644855012686,29.9922837255019,30.0602591859727,3261702.36235864,0.0,1.0
2015-11-17,40.64,41.19,40.32,40.57,2007637,30.6946968170334,31.1101024087994,30.453006290915,30.641827014445,2658125.86996211,0.0,1.0
2015-11-18,42.63,42.98,41.61,41.74,3556316,32.197709776332,32.462058789274,31.4273212243297,31.5255080005653,4708588.03725981,0.0,1.0
2015-11-19,42.38,42.89,42.12,42.72,1840730,32.0088890528021,32.3940833288032,31.8125155003309,32.2656852368028,2437139.79798905,0.0,1.0
2015-11-20,43.22,43.47,42.61,42.61,2404873,32.6433266838628,32.8321474073928,32.1826041184496,32.1826041184496,3184069.19939878,0.0,1.0
2015-11-23,43.05,43.48,42.8769,43.12,1579864,32.5149285918624,32.839700236334,32.3841891228902,32.5677983944508,2091751.33224871,0.0,1.0
2015-11-24,43.08,43.27,42.71,42.72,2020657,32.537587078686,32.6810908285688,32.2581324078616,32.2656852368028,2675364.44388105,0.0,1.0
2015-11-25,42.99,43.45,42.8801,43.07,896489,32.4696116182152,32.8170417495104,32.3866060281514,32.5300342497448,1186957.90276652,0.0,1.0
2015-11-27,42.78,43.2,42.56,42.95,622622,32.4091889866856,32.7273717677611,32.2425218156461,32.5379772552161,821858.552861121,0.13,1.0
2015-11-30,42.69,43.05,42.21,43.0,1662706,32.3410069621694,32.6137350602341,31.9773694980832,32.5758561577251,2194765.2781198,0.0,1.0
2015-12-01,43.42,43.475,42.28,42.81,2506784,32.8940389388006,32.9357057315605,32.0303999615958,32.431916328191,3308944.86634814,0.0,1.0
2015-12-02,42.78,43.58,42.71,43.42,2076856,32.4091889866856,33.0152514268293,32.356158523173,32.8940389388006,2741441.62374753,0.0,1.0
2015-12-03,42.23,43.0,41.965,42.9,1607427,31.9925210590868,32.5758561577251,31.7917628757892,32.5000983527072,2121797.21893844,0.0,1.0
2015-12-04,43.3,43.56,42.17,42.32,1883186,32.803129572779,33.0000998658257,31.947066376076,32.060703083603,2485797.99738577,0.0,1.0
2015-12-07,42.76,43.14,42.29,43.14,2175412,32.394037425682,32.6819170847503,32.0379757420976,32.6819170847503,2871535.15005367,0.0,1.0
2015-12-08,41.29,42.3,41.22,42.3,1639861,31.2803976919179,32.0455515225994,31.2273672284053,32.0455515225994,2164609.96937691,0.0,1.0
2015-12-09,41.27,42.03,40.81,41.11,1465434,31.2652461309143,31.8410054490509,30.9167602278317,31.1440336428856,1934367.02614666,0.0,1.0
2015-12-10,41.12,41.65,40.98,41.25,1134880,31.1516094233874,31.5531257899826,31.0455484963622,31.2500945699107,1498037.06658459,0.0,1.0
2015-12-11,39.82,40.58,39.67,40.54,1457834,30.1667579581538,30.7425172762904,30.0531212506269,30.7122141542832,1924335.05650578,0.0,1.0
2015-12-14,39.97,40.13,39.53,39.87,1494912,30.2803946656808,30.4016071537095,29.9470603236017,30.2046368606628,1973277.86839322,0.0,1.0
2015-12-15,40.78,41.2,40.14,40.24,1592485,30.8940328863263,31.2122156674018,30.4091829342113,30.4849407392293,2102073.83862607,0.0,1.0
2015-12-16,42.12,42.21,40.89,41.26,1793898,31.909187473567,31.9773694980832,30.9773664718461,31.2576703504125,2367938.19405749,0.0,1.0
2015-12-17,41.07,42.15,41.07,42.05,1128809,31.1137305208784,31.9319148150724,31.1137305208784,31.8561570100545,1490023.37083593,0.0,1.0
2015-12-18,40.82,41.08,40.48,40.85,3074809,30.9243360083335,31.1213063013802,30.6667594712724,30.9470633498389,4058735.59730358,0.0,1.0
2015-12-21,41.58,41.79,41.12,41.21,1574571,31.50009532647,31.6591867170077,31.1516094233874,31.2197914479035,2078427.43018571,0.0,1.0
2015-12-22,42.13,42.41,41.59,41.77,1056311,31.9167632540688,32.1288851081191,31.5076711069718,31.6440351560042,1394326.30043796,0.0,1.0
2015-12-23,43.57,43.79,42.34,42.43,1541370,33.0076756463275,33.1743428173671,32.0758546446066,32.1440366691227,2034602.24281112,0.0,1.0
2015-12-24,43.51,43.96,43.44,43.59,610247,32.9622209633168,33.3031310858976,32.9091904998042,33.0228272073311,805523.602294554,0.0,1.0
2015-12-28,43.39,43.64,42.78,43.35,1146421,32.8713115972952,33.0607061098401,32.4091889866856,32.841008475288,1513271.14048267,0.0,1.0
2015-12-29,44.04,44.35,43.46,43.66,1164089,33.363737329912,33.5985865254677,32.9243420608078,33.0758576708437,1536592.8299057,0.0,1.0
2015-12-30,43.92,44.3025,43.8,43.91,1030586,33.2728279638904,33.5626015680841,33.1819185978689,33.2652521833886,1360369.40319958,0.0,1.0
2015-12-31,43.23,44.1,43.22,43.7,1046924,32.7500991092665,33.4091920129228,32.7425233287647,33.1061607928509,1381935.49793546,0.0,1.0
2016-01-04,42.25,42.65,41.79,42.48,2038989,32.0076726200904,32.3107038401623,31.6591867170077,32.1819155716317,2691457.33501184,0.0,1.0
2016-01-05,41.57,42.69,41.15,42.61,1868503,31.4925195459682,32.3410069621694,31.1743367648928,32.2804007181551,2466416.49603879,0.0,1.0
2016-01-06,40.21,40.74,39.77,40.73,1538554,30.4622133977239,30.8637297643191,30.1288790556449,30.8561539838173,2030885.13405997,0.0,1.0
2016-01-07,37.71,39.29,37.589,39.26,2337208,28.5682682722748,29.7652415915586,28.476601328203,29.7425142500532,3085105.22373998,0.0,1.0
2016-01-08,36.6,38.56,36.52,38.38,2426567,27.7273566365753,29.2122096149275,27.666750392561,29.0758455658951,3203058.74678465,0.0,1.0
2016-01-11,36.89,37.5,36.4,36.92,2730858,27.9470542711274,28.409176881737,27.5758410265394,27.9697816126328,3604721.65125745,0.0,1.0
2016-01-12,37.4,37.67,36.48,37.49,2065966,28.3334190767191,28.5379651502676,27.6364472705538,28.4016011012352,2727066.86724895,0.0,1.0
2016-01-13,33.84,36.95,32.99,35.49,8568855,25.6364412180795,27.9925089541382,24.9924998754268,26.8864450008759,11310854.3706724,0.0,1.0
2016-01-14,32.86,33.92,32.05,33.89,6317842,24.8940147289034,25.6970474620939,24.2803765082579,25.6743201205885,8339526.20261606,0.0,1.0
2016-01-15,31.07,31.48,30.29,31.26,4314005,23.5379500190819,23.8485570196555,22.9470391399417,23.681889848616,5694469.36718528,0.0,1.0
2016-01-19,30.34,31.54,30.02,31.51,4726034,22.9849180424507,23.8940117026663,22.7424930663932,23.8712843611609,6238346.00128562,0.0,1.0
2016-01-20,30.13,30.57,28.6,29.91,3275685,22.825826651913,23.159160993992,21.6667322351381,22.6591594808735,4323891.1148801,0.0,1.0
2016-01-21,29.23,30.63,29.195,30.22,4147011,22.1440064067513,23.2046156770028,22.117491174995,22.8940086764291,5474037.95426302,0.0,1.0
2016-01-22,29.08,30.35,28.75,29.98,4347837,22.0303696992243,22.9924938229525,21.7803689426651,22.712189944386,5739127.47203928,0.0,1.0
2016-01-25,28.23,29.0,28.16,28.92,3843538,21.3864283565716,21.96976345521,21.3333978930591,21.9091572111956,5073454.80652263,0.0,1.0
2016-01-26,28.75,28.99,28.46,28.83,2407510,21.7803689426651,21.9621876747082,21.560671308113,21.8409751866794,3177903.58291013,0.0,1.0
2016-01-27,28.99,29.78,28.79,28.79,2898051,21.9621876747082,22.5606743343501,21.8106720646722,21.8106720646722,3825415.74338478,0.0,1.0
2016-01-28,28.47,29.62,28.3,29.48,2466371,21.5682470886148,22.4394618463214,21.4394588200842,22.3334009192962,3255599.86778275,0.0,1.0
2016-01-29,29.36,29.4,28.39,28.59,4757208,22.2424915532746,22.2727946752818,21.5076408446004,21.6591564546363,6279495.55675732,0.0,1.0
2016-02-01,29.77,29.85,28.82,29.04,2146519,22.5530985538483,22.6137047978627,21.8333994061776,22.0000665772172,2833396.50547025,0.0,1.0
2016-02-02,28.73,29.54,28.5,29.45,2320543,21.7652173816615,22.378855602307,21.5909744301201,22.3106735777908,3063107.49031033,0.0,1.0
2016-02-03,28.45,29.14,27.68,28.99,2377115,21.5530955276112,22.0758243822351,20.9697604289728,21.9621876747082,3137782.30432664,0.0,1.0
2016-02-04,29.73,29.76,28.03,28.36,2864892,22.5227954318411,22.5455227733465,21.2349127465357,21.484913503095,3781645.99584243,0.0,1.0
2016-02-05,29.45,30.21,29.34,29.71,2976999,22.3106735777908,22.8864328959274,22.2273399922711,22.5076438708375,3929626.78801746,0.0,1.0
2016-02-08,29.03,29.28,28.39,29.0,2342151,21.9924907967154,22.1818853092603,21.5076408446004,21.96976345521,3091629.96399456,0.0,1.0
2016-02-09,29.61,29.98,28.64,28.67,3818605,22.4318860658196,22.712189944386,21.6970353571453,21.7197626986507,5040543.34612049,0.0,1.0
2016-02-10,30.35,30.575,29.46,29.77,4636711,22.9924938229525,23.1629488842429,22.3182493582926,22.5530985538483,6120439.99809714,0.0,1.0
2016-02-11,30.19,31.2,28.63,29.01,4606946,22.8712813349238,23.6364351656052,21.6894595766435,21.9773392357118,6081150.31699703,0.0,1.0
2016-02-12,31.74,31.8425,30.28,30.63,3550905,24.0455273127022,24.1231790628456,22.9394633594399,23.2046156770028,4687180.41548053,0.0,1.0
2016-02-16,32.4,32.46,31.58,32.2,2839294,24.5455288258208,24.5909835088316,23.9243148246735,24.3940132157849,3747856.73809673,0.0,1.0
2016-02-17,33.59,34.52,32.88,32.88,3092556,25.4470467055346,26.1515942922017,24.909166289907,24.909166289907,4082161.56641104,0.0,1.0
2016-02-18,32.64,33.84,32.55,33.79,3052777,24.7273475578639,25.6364412180795,24.6591655333477,25.5985623155705,4029653.44531307,0.0,1.0
2016-02-19,32.3,32.57,31.61,32.46,2088555,24.4697710208028,24.6743170943513,23.9470421661789,24.5909835088316,2756884.25701446,0.0,1.0
2016-02-22,32.87,33.37,32.5,32.96,1835700,24.9015905094052,25.2803795344951,24.6212866308388,24.9697725339214,2423116.66707434,0.0,1.0
2016-02-23,32.12,33.29,31.8675,32.73,2105891,24.3334069717705,25.2197732904807,24.1421185141001,24.7955295823801,2779767.70776371,0.0,1.0
2016-02-24,32.41,32.49,31.1596,31.75,2068956,24.5531046063226,24.613710850337,23.605829012378,24.053103093204,2731013.65530504,0.0,1.0
2016-02-25,32.6,33.1,31.76,32.57,1644732,24.6970444358567,25.0758334609466,24.0606788737058,24.6743170943513,2171039.66991911,0.0,1.0
2016-02-26,33.04,33.42,32.61,32.89,1885905,25.1288639244591,25.4178762819438,24.8018236252001,25.0147800991362,2479630.65052656,0.13,1.0
2016-02-29,32.68,33.74,32.51,33.07,2230643,24.8550627436842,25.6612551092994,24.7257677416515,25.1516806895237,2932899.98869641,0.0,1.0
2016-03-01,34.16,35.63,33.12,33.85,3186219,25.9806898202035,27.098711308368,25.189708631298,25.7449165812028,4189312.97795493,0.0,1.0
2016-03-02,34.73,34.74,33.88,34.21,1637308,26.4142083564306,26.4218139447854,25.7677333462674,26.0187177619778,2152769.67882917,0.0,1.0
2016-03-03,35.07,35.71,34.54,34.74,1771973,26.6727983604958,27.1595560152069,26.2697021776882,26.4218139447854,2329830.27390325,0.0,1.0
2016-03-04,35.0,35.2999,34.05,35.08,1738385,26.6195592420118,26.8476508367741,25.8970283483,26.6804039488507,2285668.01000878,0.0,1.0
2016-03-07,35.46,35.46,34.67,34.79,1387786,26.9694163063354,26.9694163063354,26.3685748263014,26.4598418865597,1824692.49616054,0.0,1.0
2016-03-08,34.42,35.38,33.86,35.0,2093336,26.1784351174299,26.9085715994965,25.7525221695577,26.6195592420118,2752365.63212392,0.0,1.0
2016-03-09,35.12,35.27,34.47,34.7,1988296,26.7108263022701,26.824910127593,26.2164630592042,26.391391591366,2614256.65869668,0.0,1.0
2016-03-10,34.63,35.33,33.96,35.18,1973334,26.338152472882,26.8705436577222,25.8285780531063,26.7564598323993,2594584.28188385,0.0,1.0
2016-03-11,35.94,35.98,34.91,35.12,1465267,27.3344845473687,27.3649069007881,26.551108946818,26.7108263022701,1926566.27158054,0.0,1.0
2016-03-14,35.94,36.03,35.42,35.69,1588899,27.3344845473687,27.4029348425624,26.9389939529159,27.1443448384972,2089120.42811859,0.0,1.0
2016-03-15,35.65,35.76,35.19,35.43,1117726,27.1139224850777,27.1975839569812,26.7640654207541,26.9465995412708,1469611.48546213,0.0,1.0
2016-03-16,37.08,37.16,35.505,35.54,1887068,28.2015216198228,28.2623663266617,27.0036414539323,27.0302610131743,2481159.78929366,0.0,1.0
2016-03-17,37.61,37.745,36.55,37.1,1548929,28.6046178026304,28.707293245421,27.7984254370152,28.2167327965325,2036566.96593384,0.0,1.0
2016-03-18,37.97,38.5699,37.43,37.87,3214061,28.8784189834054,29.3346782288134,28.4677172122429,28.8023630998568,4225920.27077824,0.0,1.0
2016-03-21,37.79,38.2495,37.215,37.93,1152851,28.7415183930179,29.0909951779237,28.3041970626134,28.8479966299859,1515794.63180287,0.0,1.0
2016-03-22,37.56,37.8,36.94,37.37,1098906,28.5665898608561,28.7491239813727,28.0950433828547,28.4220836821137,1444866.52278219,0.0,1.0
2016-03-23,36.74,37.53,36.58,37.38,1117593,27.9429316157575,28.5437730957915,27.8212422020798,28.4296892704686,1469436.6140468,0.0,1.0
2016-03-24,36.92,36.92,35.81,36.17,1452291,28.079832206145,28.079832206145,27.2356118987555,27.5094130795305,1909505.13259357,0.0,1.0
2016-03-28,37.12,37.4,36.7,37.09,1102515,28.2319439732422,28.4449004471783,27.9125092623381,28.2091272081776,1449611.71780407,0.0,1.0
2016-03-29,37.43,37.62,36.03,36.48,1800002,28.4677172122429,28.6122233909852,27.4029348425624,27.7451863185311,2366683.43856616,0.0,1.0
2016-03-30,37.92,38.45,37.55,37.84,1258909,28.8403910416311,29.2434872244387,28.5589842725012,28.7795463347922,1655242.09470983,0.0,1.0
2016-03-31,38.4,38.57,37.73,37.81,2217923,29.2054592826644,29.334754284697,28.6958848628887,28.7567295697276,2916175.44431337,0.0,1.0
2016-04-01,37.68,38.22,37.26,37.99,2615842,28.6578569211144,29.0685586922769,28.3384222102103,28.8936301601151,3439368.3669828,0.0,1.0
2016-04-04,35.28,37.67,35.04,37.55,3543435,26.8325157159479,28.6502513327595,26.6499815954312,28.5589842725012,4658988.67342129,0.0,1.0
2016-04-05,35.18,35.79,34.57,34.82,1907667,26.7564598323993,27.2204007220458,26.2925189427528,26.4826586516243,2508243.82150641,0.0,1.0
2016-04-06,34.78,35.25,34.27,35.05,1818710,26.4522362982049,26.8096989508833,26.064351292107,26.6575871837861,2391281.14110687,0.0,1.0
2016-04-07,34.05,35.41,33.89,34.66,2984179,25.8970283483,26.9313883645611,25.7753389346223,26.3609692379465,3923666.20538029,0.0,1.0
2016-04-08,34.18,35.09,33.975,34.53,1731198,25.9959009969132,26.6880095372055,25.8399864356386,26.2620965893333,2276218.37946783,0.0,1.0
2016-04-11,34.8,35.42,34.42,34.51,1613579,26.4674474749146,26.9389939529159,26.1784351174299,26.2468854126236,2121570.25165424,0.0,1.0
2016-04-12,34.92,35.25,34.46,34.95,1196980,26.5587145351729,26.8096989508833,26.2088574708493,26.5815313002375,1573816.44147891,0.0,1.0
2016-04-13,36.75,36.98,35.3,35.33,2186612,27.9505372041124,28.1254657362742,26.8477268926576,26.8705436577222,2875007.0316422,0.0,1.0
2016-04-14,37.05,37.47,36.235,36.98,1631625,28.1787048547582,28.4981395656623,27.5588494038371,28.1254657362742,2145297.54158635,0.0,1.0
2016-04-15,37.32,37.55,36.91,37.09,1847993,28.3840557403394,28.5589842725012,28.0722266177901,28.2091272081776,2429783.0934,0.0,1.0
2016-04-18,37.4,37.78,37.0,37.25,1318716,28.4449004471783,28.733912804663,28.1406769129839,28.3308166218554,1733877.69423157,0.0,1.0
2016-04-19,38.51,38.73,37.74,37.75,1577880,29.2891207545678,29.4564436983748,28.7034904512436,28.7110960395984,2074632.39709999,0.0,1.0
2016-04-20,38.59,39.0,38.34,38.49,1324432,29.3499654614067,29.661794583956,29.1598257525352,29.2739095778581,1741393.22062256,0.0,1.0
2016-04-21,38.56,39.11,38.37,38.7,1322100,29.3271486963421,29.7454560558595,29.1826425175998,29.4336269333102,1738327.05415234,0.0,1.0
2016-04-22,38.48,38.98,37.96,38.31,1317381,29.2663039895032,29.6465834072463,28.8708133950505,29.1370089874706,1732122.40596495,0.0,1.0
2016-04-25,38.44,38.66,37.97,38.3,2091615,29.2358816360838,29.4032045798907,28.8784189834054,29.1294033991158,2750102.82230606,0.0,1.0
2016-04-26,39.93,39.96,38.41,38.61,2813613,30.369114300958,30.3919310660226,29.2130648710192,29.3651766381164,3699402.16157229,0.0,1.0
2016-04-27,38.62,40.2,38.37,39.65,4393562,29.3727822264713,30.5744651865393,29.1826425175998,30.1561578270219,5776754.92677986,0.0,1.0
2016-04-28,36.45,37.77,36.26,37.57,4077239,27.7223695534666,28.7263072163082,27.5778633747242,28.5741954492109,5360846.27482416,0.0,1.0
2016-04-29,35.92,36.67,35.74,36.5,3113396,27.319273370659,27.8896924972735,27.1823727802715,27.7603974952409,4093563.64653934,0.0,1.0
2016-05-02,35.69,36.36,35.35,36.16,2587491,27.1443448384972,27.6539192582728,26.8857548344319,27.5018074911756,3402091.82941962,0.0,1.0
2016-05-03,35.79,36.42,34.48,35.35,2957931,27.2204007220458,27.699552788402,26.224068647559,26.8857548344319,3889154.73989553,0.0,1.0
2016-05-04,34.38,35.52,34.355,35.44,2321839,26.1480127640104,27.0150498364645,26.1289987931233,26.9542051296257,3052806.55705772,0.0,1.0
2016-05-05,33.85,35.039,33.82,34.66,1766256,25.7449165812028,26.6492210365957,25.7220998161383,26.3609692379465,2322313.43268958,0.0,1.0
2016-05-06,33.93,34.3,33.58,33.78,2715682,25.8057612880417,26.0871680571716,25.5395656956216,25.6916774627188,3570640.26251761,0.0,1.0
2016-05-09,33.84,34.18,33.67,33.85,1533607,25.737310992848,25.9959009969132,25.6080159908153,25.7449165812028,2016421.25295923,0.0,1.0
2016-05-10,34.24,34.41,33.72,34.07,1347546,26.0415345270424,26.170829529075,25.6460439325896,25.9122395250098,1771784.03185445,0.0,1.0
2016-05-11,34.0,34.69,33.91,34.03,2218225,25.8590004065257,26.3837860030111,25.790550111332,25.8818171715903,2916572.52076021,0.0,1.0
2016-05-12,33.75,34.57,33.52,34.26,1147679,25.6688606976542,26.2925189427528,25.4939321654924,26.0567457037521,1508994.36894524,0.0,1.0
2016-05-13,32.97,34.08,32.95,33.6,1786218,25.0756248059751,25.9198451133646,25.0604136292654,25.5547768723313,2348559.92286051,0.0,1.0
2016-05-16,33.42,33.64,33.0001,33.13,1140597,25.4178762819438,25.5851992257508,25.0985176269232,25.1973142196529,1499682.79478481,0.0,1.0
2016-05-17,33.46,33.83,32.96,33.2,2179783,25.4482986353633,25.7297054044931,25.0680192176202,25.2505533381369,2866028.10761769,0.0,1.0
2016-05-18,33.43,33.84,32.88,33.22,1802135,25.4254818702987,25.737310992848,25.0071745107814,25.2657645148466,2369487.95532473,0.0,1.0
2016-05-19,32.32,33.42,32.205,33.11,1996129,24.5812615629092,25.4178762819438,24.4937972968283,25.1821030429432,2624555.66468349,0.0,1.0
2016-05-20,32.84,32.96,32.25,32.5,1044639,24.9767521573619,25.0680192176202,24.5280224444252,24.7181621532967,1373515.04086124,0.0,1.0
2016-05-23,32.46,32.88,32.21,32.71,1121984,24.6877397998772,25.0071745107814,24.4976000910057,24.8778795087487,1475210.0003979,0.0,1.0
2016-05-24,33.13,33.375,32.33,32.72,1589447,25.1973142196529,25.383651134347,24.588867151264,24.8854850971036,2089840.95094264,0.0,1.0
2016-05-25,33.68,33.79,33.21,33.21,1547900,25.6156215791702,25.6992830510737,25.2581589264918,25.2581589264918,2035214.01340474,0.0,1.0
2016-05-26,33.35,33.79,33.2,33.73,1235283,25.3646371634598,25.6992830510737,25.2505533381369,25.6536495209445,1624178.09427007,0.0,1.0
2016-05-27,33.6,33.68,33.07,33.22,1696286,25.6536495209445,25.7147296388515,25.2489937398106,25.3635189608862,2221719.3523856,0.13,1.0
2016-05-31,34.03,34.2095,33.54,33.54,1916194,25.9819551546947,26.1190036692485,25.6078394325143,25.6078394325143,2509744.99154339,0.0,1.0
2016-06-01,33.54,33.85,32.71,33.61,2711964,25.6078394325143,25.8445248894039,24.974133209229,25.6612845356829,3552008.86040034,0.0,1.0
2016-06-02,34.4,34.485,33.29,33.42,1463868,26.2644507000146,26.3293483252908,25.4169640640548,25.5162192556537,1917308.67609472,0.0,1.0
2016-06-03,33.68,34.31,33.29,34.31,1778628,25.7147296388515,26.1957355673692,25.4169640640548,26.1957355673692,2329567.21230671,0.0,1.0
2016-06-06,34.37,34.46,33.52,33.86,2069398,26.2415456557995,26.3102607884449,25.5925694030375,25.8521599041423,2710404.72207402,0.0,1.0
2016-06-07,34.85,35.035,34.21,34.36,2147242,26.6080263632416,26.7492741359015,26.1193854199855,26.2339106410611,2812361.30325614,0.0,1.0
2016-06-08,34.62,35.36,34.59,35.05,1474947,26.4324210242589,26.9974121148987,26.4095159800438,26.7607266580091,1931819.45358453,0.0,1.0
2016-06-09,34.66,34.74,34.01,34.41,1242327,26.4629610832124,26.5240412011194,25.9666851252179,26.272085714753,1627144.20675001,0.0,1.0
2016-06-10,33.66,34.4,33.64,34.18,1488857,25.6994596093748,26.2644507000146,25.684189579898,26.0964803757703,1950038.14795074,0.0,1.0
2016-06-13,32.75,33.58,32.73,33.39,1468765,25.0046732681825,25.6383794914678,24.9894032387058,25.4933142114386,1923722.54714514,0.0,1.0
2016-06-14,32.15,33.08,31.89,32.55,2574959,24.5465723838799,25.2566287545489,24.3480620006822,24.851972973415,3372565.85381208,0.0,1.0
2016-06-15,32.6,33.37,32.25,32.29,1375085,24.8901480471069,25.4780441819618,24.6229225312637,24.6534625902172,1801024.68314609,0.0,1.0
2016-06-16,32.93,32.98,31.94,32.27,1707498,25.1421035334733,25.1802786071652,24.386237074374,24.6381925607405,2236404.32731256,0.0,1.0
2016-06-17,33.48,33.71,32.81,32.9,1808562,25.562029344084,25.7376346830666,25.0504833566128,25.1191984892582,2368773.42346114,0.0,1.0
2016-06-20,34.73,35.155,34.17,34.19,2576863,26.516406186381,26.840894312762,26.088845361032,26.1041153905087,3375059.62764912,0.0,1.0
2016-06-21,33.35,34.14,32.99,34.14,3184584,25.4627741524851,26.0659403168168,25.1879136219036,26.0659403168168,4171025.34719826,0.0,1.0
2016-06-22,33.15,33.67,33.08,33.13,2371131,25.3100738577176,25.7070946241131,25.2566287545489,25.2948038282408,3105601.07773183,0.0,1.0
2016-06-23,33.7,34.1,33.49,33.66,3426767,25.7299996683283,26.0354002578633,25.5696643588224,25.6994596093748,4488225.78269015,0.0,1.0
2016-06-24,30.5,32.22,30.1,32.11,8178434,23.2867949520478,24.6000174870486,22.9813943625128,24.5160323249264,10711746.1854949,0.0,1.0
2016-06-27,27.69,29.94,27.52,29.88,5286666,21.1413558105641,22.8592341266988,21.0115605600117,22.8134240382685,6924238.10713463,0.0,1.0
2016-06-28,28.42,28.58,28.06,28.17,3046908,21.6987118864656,21.8208721222796,21.423851355884,21.5078365180062,3990703.49489325,0.0,1.0
2016-06-29,29.29,29.37,28.27,28.71,2651137,22.3629581687043,22.4240382866113,21.5841866653899,21.9201273138785,3472340.38288679,0.0,1.0
2016-06-30,29.52,29.53,28.62,29.35,2616563,22.538563507687,22.5461985224253,21.8514121812331,22.4087682571346,3427056.90775973,0.0,1.0
2016-07-01,30.29,30.955,29.82,29.97,3166327,23.1264596425419,23.634188122644,22.7676139498382,22.8821391709139,4147113.14712322,0.0,1.0
2016-07-05,28.52,29.89,28.46,29.72,2276598,21.7750620338493,22.8210590530069,21.7292519454191,22.6912638024545,2981785.99257576,0.0,1.0
2016-07-06,28.68,28.84,27.63,28.1,3635453,21.8972222696633,22.0193825054774,21.0955457221338,21.4543914148375,4761553.34936933,0.0,1.0
2016-07-07,29.42,29.77,28.82,28.86,1570991,22.4622133603032,22.7294388761464,22.0041124760006,22.0346525349541,2057613.57879721,0.0,1.0
2016-07-08,30.57,30.825,29.62,29.69,3243814,23.3402400552165,23.5349329310451,22.6149136550707,22.6683587582394,4248602.14571089,0.0,1.0
2016-07-11,31.01,31.66,30.82,30.82,2101923,23.676180703705,24.1724566616995,23.5311154236759,23.5311154236759,2753004.5088649,0.0,1.0
2016-07-12,31.34,32.19,31.12,31.54,2643000,23.9281361900715,24.5771124428334,23.7601658658272,24.080836484839,3461682.90509686,0.0,1.0
2016-07-13,31.17,31.49,30.735,31.49,1808089,23.7983409395191,24.0426614111471,23.4662177983997,24.0426614111471,2368153.90926738,0.0,1.0
2016-07-14,31.54,32.06,31.41,31.81,1890542,24.080836484839,24.4778572512346,23.9815812932401,24.2869818827751,2476147.15201197,0.0,1.0
2016-07-15,31.86,32.16,31.21,31.63,2480187,24.325156956467,24.5542073986183,23.8288809984726,24.1495516174844,3248437.7371712,0.0,1.0
2016-07-18,32.17,32.39,31.59,31.79,1784333,24.5618424133567,24.729812737601,24.1190115585309,24.2717118532984,2337039.36553167,0.0,1.0
2016-07-19,31.86,32.04,31.61,31.78,1148329,24.325156956467,24.4625872217578,24.1342815880076,24.26407683856,1504029.84060801,0.0,1.0
2016-07-20,32.26,32.38,31.64,31.86,1128083,24.6305575460021,24.7221777228626,24.1571866322227,24.325156956467,1477512.53750677,0.0,1.0
2016-07-21,33.2,33.24,32.51,32.6,1843647,25.3482489314095,25.378788990363,24.8214329144615,24.8901480471069,2414726.18347829,0.0,1.0
2016-07-22,33.02,33.19,32.535,33.14,1436738,25.2108186661187,25.3406139166711,24.8405204513074,25.3024388429792,1881775.01842719,0.0,1.0
2016-07-25,33.26,33.32,32.95,33.08,1390737,25.3940590198397,25.43986910827,25.15737356295,25.2566287545489,1821524.97101237,0.0,1.0
2016-07-26,33.94,34.03,33.21,33.37,1930854,25.9132400220493,25.9819551546947,25.3558839461478,25.4780441819618,2528946.00228449,0.0,1.0
2016-07-27,34.21,34.71,33.81,33.97,4014174,26.1193854199855,26.5011361569043,25.8139848304504,25.9361450662644,5257585.13578672,0.0,1.0
2016-07-28,32.49,33.44,31.94,33.07,3513514,24.8061628849847,25.5314892851305,24.386237074374,25.2489937398106,4601843.11411976,0.0,1.0
2016-07-29,33.18,33.56,32.54,32.56,3441277,25.3329789019327,25.623109461991,24.8443379586766,24.8596079881534,4507230.33015627,0.0,1.0
2016-08-01,33.11,33.53,32.85,33.18,2118994,25.2795337987641,25.6002044177759,25.0810234155663,25.3329789019327,2775363.33931245,0.0,1.0
2016-08-02,32.13,32.91,31.49,32.88,4206173,24.5313023544032,25.1268335039965,24.0426614111471,25.1039284597814,5509056.81800227,0.0,1.0
2016-08-03,32.71,32.78,31.65,31.8,2173412,24.974133209229,25.0275783123976,24.1648216469611,24.2793468680368,2846637.59596383,0.0,1.0
2016-08-04,32.58,33.0,32.51,32.73,1562124,24.8748780176301,25.1955486366419,24.8214329144615,24.9894032387058,2045999.97973573,0.0,1.0
2016-08-05,33.26,33.56,32.72,32.83,1391731,25.3940590198397,25.623109461991,24.9817682239674,25.0657533860895,1822826.86764789,0.0,1.0
2016-08-08,33.43,33.91,33.255,33.38,1259686,25.5238542703921,25.8903349778342,25.3902415124705,25.4856791967002,1649880.24668553,0.0,1.0
2016-08-09,33.71,33.92,33.26,33.33,1444783,25.7376346830666,25.8979699925726,25.3940590198397,25.4475041230083,1892311.9987418,0.0,1.0
2016-08-10,33.71,33.88,33.56,33.76,1057459,25.7376346830666,25.867429933619,25.623109461991,25.7758097567585,1385012.38862688,0.0,1.0
2016-08-11,34.0,34.18,33.73,33.86,1404979,25.9590501104796,26.0964803757703,25.7529047125434,25.8521599041423,1840178.50409386,0.0,1.0
2016-08-12,33.81,34.16,33.57,33.81,1188805,25.8139848304504,26.0812103462936,25.6307444767294,25.8139848304504,1557043.49072784,0.0,1.0
2016-08-15,34.3,34.7,33.8901,33.95,1721438,26.1881005526308,26.4935011421659,25.8751412985048,25.9208750367877,2254662.31433377,0.0,1.0
2016-08-16,34.25,34.47,34.1,34.25,1839787,26.149925478939,26.3178958031832,26.0354002578633,26.149925478939,2409670.52853554,0.0,1.0
2016-08-17,34.0,34.37,33.87,34.25,2022095,25.9590501104796,26.2415456557995,25.8597949188807,26.149925478939,2648449.3734324,0.0,1.0
2016-08-18,34.01,34.25,33.68,33.98,2148574,25.9666851252179,26.149925478939,25.7147296388515,25.9437800810028,2814105.89713795,0.0,1.0
2016-08-19,34.21,34.3001,33.74,33.76,2085219,26.1193854199855,26.1881769027782,25.7605397272818,25.7758097567585,2731126.35856344,0.0,1.0
2016-08-22,34.23,34.3,33.76,34.07,1399243,26.1346554494622,26.1881005526308,25.7758097567585,26.0124952136482,1832665.74845874,0.0,1.0
2016-08-23,34.46,34.8,34.32,34.52,1422511,26.3102607884449,26.5698512895497,26.2033705821076,26.3560708768751,1863141.13167319,0.0,1.0
2016-08-24,33.99,34.55,33.94,34.49,1422965,25.9514150957412,26.3789759210903,25.9132400220493,26.33316583266,1863735.76051879,0.0,1.0
2016-08-25,33.77,33.94,33.39,33.84,2132011,25.7834447714969,25.9132400220493,25.4933142114386,25.8368898746655,2792412.42231497,0.0,1.0
2016-08-26,33.65,34.51,33.55,34.51,1842642,25.6918245946364,26.3484358621368,25.6154744472526,26.3484358621368,2413409.87953594,0.0,1.0
2016-08-29,34.0,34.19,33.58,33.67,1618888,25.9590501104796,26.1041153905087,25.6383794914678,25.7070946241131,2120346.92200774,0.0,1.0
2016-08-30,34.33,34.5325,33.8,33.81,3342829,26.3102607884449,26.4654553066406,25.9040726667474,25.9117365935718,4361770.50819658,0.13,1.0
2016-08-31,34.39,34.72,34.02,34.21,2089898,26.3562443493918,26.6091539345997,26.0726790568859,26.2182936665511,2726928.43742202,0.0,1.0
2016-09-01,34.61,35.14,34.26,34.55,2617125,26.5248507395304,26.9310388612279,26.2566133006735,26.4788671785835,3414861.67592299,0.0,1.0
2016-09-02,35.1,35.28,34.64,34.85,4048427,26.9003831539299,27.0383338367706,26.5478425200038,26.7087849833179,5282444.74760355,0.0,1.0
2016-09-06,35.55,35.65,35.02,35.41,3141808,27.2452598610316,27.3218991292764,26.8390717393341,27.1379648854889,4099475.46728119,0.0,1.0
2016-09-07,36.12,36.48,35.5,35.55,4057457,27.6821036900271,27.9580050557084,27.2069402269092,27.2452598610316,5294227.21918345,0.0,1.0
2016-09-08,35.84,36.12,35.56,36.0,2959006,27.4675137389416,27.6821036900271,27.2529237878561,27.5901365681333,3860952.83497204,0.0,1.0
2016-09-09,34.14,35.6292,34.14,35.49,3527854,26.1646461787797,27.3059581614815,26.1646461787797,27.1992763000847,4603193.74231329,0.0,1.0
2016-09-12,35.28,35.5,34.1,34.26,4162673,27.0383338367706,27.2069402269092,26.1339904714818,26.2566133006735,5431514.54252259,0.0,1.0
2016-09-13,34.81,35.31,34.59,34.77,3292622,26.67812927602,27.0613256172441,26.5095228858814,26.6474735687221,4296259.70524943,0.0,1.0
2016-09-14,34.91,35.15,34.21,34.81,2603830,26.7547685442648,26.9387027880524,26.2182936665511,26.67812927602,3397514.17208524,0.0,1.0
2016-09-15,35.09,35.3701,34.8,34.96,3543842,26.8927192271055,27.1073858174592,26.6704653491955,26.7930881783872,4624055.11059896,0.0,1.0
2016-09-16,34.89,35.005,34.54,34.9,5158241,26.7394406906158,26.8275758490974,26.471203251759,26.7471046174403,6730545.73475655,0.0,1.0
2016-09-19,34.56,35.57,34.46,35.27,2095241,26.4865311054079,27.2605877146806,26.4098918371631,27.0306699099461,2733900.05931035,0.0,1.0
2016-09-20,34.26,34.95,34.07,34.87,1549349,26.2566133006735,26.7854242515627,26.1109986910084,26.7241128369669,2021612.46510183,0.0,1.0
2016-09-21,34.09,34.7,33.98,34.44,4521266,26.1263265446573,26.5938260809507,26.042023349588,26.3945639835142,5899411.75528631,0.0,1.0
2016-09-22,35.1,35.165,34.58,34.58,2811544,26.9003831539299,26.9501986782891,26.5018589590569,26.5018589590569,3668542.33396237,0.0,1.0
2016-09-23,35.09,35.265,34.935,35.01,1775835,26.8927192271055,27.0268379465339,26.773928361326,26.8314078125096,2317134.59779824,0.0,1.0
2016-09-26,34.73,34.86,34.54,34.82,2742284,26.6168178614241,26.7164489101424,26.471203251759,26.6857932028445,3578170.90742583,0.0,1.0
2016-09-27,34.49,34.755,34.25,34.66,1993637,26.4328836176366,26.6359776784853,26.248949373849,26.5631703736528,2601325.72460318,0.0,1.0
2016-09-28,34.79,34.97,34.26,34.66,2825079,26.662801422371,26.8007521052117,26.2566133006735,26.5631703736528,3686202.99319095,0.0,1.0
2016-09-29,34.3,35.035,34.25,34.69,1460309,26.2872690079714,26.8505676295708,26.248949373849,26.5861621541262,1905431.81510453,0.0,1.0
2016-09-30,35.18,35.34,34.46,34.59,2263834,26.9616945685258,27.0843173977175,26.4098918371631,26.5095228858814,2953882.58766832,0.0,1.0
2016-10-03,35.19,35.27,34.96,35.19,1364543,26.9693584953503,27.0306699099461,26.7930881783872,26.9693584953503,1780474.98527926,0.0,1.0
2016-10-04,35.05,35.59,34.885,35.44,2239867,26.8620635198075,27.2759155683295,26.7356087272036,27.1609566659623,2922610.10745174,0.0,1.0
2016-10-05,36.3,36.53,35.2,35.22,2748983,27.8200543728677,27.9963246898308,26.9770224221748,26.9923502758237,3586911.85727233,0.0,1.0
2016-10-06,35.51,35.71,34.74,35.23,3535388,27.2146041537337,27.3678826902233,26.6244817882486,27.0000142026482,4613024.21195703,0.0,1.0
2016-10-07,35.69,35.76,35.0,35.38,3706349,27.3525548365744,27.4062023243457,26.8237438856851,27.1149731050154,4836096.54017118,0.0,1.0
2016-10-10,36.1,36.32,35.86,35.93,2816722,27.6667758363781,27.8353822265167,27.4828415925905,27.5364890803619,3675298.66151948,0.0,1.0
2016-10-11,35.56,36.11,35.38,35.97,2653638,27.2529237878561,27.6744397632026,27.1149731050154,27.5671447876598,3462504.35419514,0.0,1.0
2016-10-12,35.6,35.65,35.33,35.55,2640123,27.283579495154,27.3218991292764,27.076653470893,27.2452598610316,3444869.79124912,0.0,1.0
2016-10-13,34.54,35.19,34.46,35.12,3086910,26.471203251759,26.9693584953503,26.4098918371631,26.9157110075789,4027843.78125747,0.0,1.0
2016-10-14,34.67,35.22,34.54,34.91,1814229,26.5708343004772,26.9923502758237,26.471203251759,26.7547685442648,2367231.631446,0.0,1.0
2016-10-17,34.16,35.06,34.15,34.62,2223483,26.1799740324287,26.869727446632,26.1723101056042,26.5325146663548,2901232.03277119,0.0,1.0
2016-10-18,33.64,34.54,33.09,34.54,3363001,25.7814498375557,26.471203251759,25.3599338622092,26.471203251759,4388091.2187957,0.0,1.0
2016-10-19,34.88,34.91,33.58,33.77,2422587,26.7317767637914,26.7547685442648,25.7354662766088,25.8810808862739,3161025.74500234,0.0,1.0
2016-10-20,34.96,35.02,34.635,34.83,1897136,26.7930881783872,26.8390717393341,26.5440105565916,26.6934571296689,2475409.85639351,0.0,1.0
2016-10-21,34.79,34.92,34.12,34.57,2139826,26.662801422371,26.7624324710893,26.1493183251308,26.4941950322324,2792075.19722734,0.0,1.0
2016-10-24,35.47,35.52,35.0075,35.12,1717450,27.1839484464358,27.2222680805582,26.8294918308035,26.9157110075789,2240953.02490861,0.0,1.0
2016-10-25,34.95,35.65,34.485,35.3,3236368,26.7854242515627,27.3218991292764,26.4290516542243,27.0536616904196,4222858.69126754,0.0,1.0
2016-10-26,35.39,36.0,34.795,34.84,5335829,27.1226370318399,27.5901365681333,26.6666333857833,26.7011210564934,6962265.06619995,0.0,1.0
2016-10-27,35.44,35.67,34.11,34.5,4406167,27.1609566659623,27.3372269829254,26.1416543983063,26.4405475444611,5749228.9539157,0.0,1.0
2016-10-28,35.63,36.11,35.23,35.42,2524627,27.3065712756275,27.6744397632026,27.0000142026482,27.1456288123134,3294168.97866951,0.0,1.0
2016-10-31,35.84,36.14,35.49,35.71,2210792,27.4675137389416,27.697431543676,27.1992763000847,27.3678826902233,2884672.63666701,0.0,1.0
2016-11-01,35.27,36.16,34.907,36.03,1954161,27.0306699099461,27.712759397325,26.7524693662175,27.6131283486067,2549816.88206844,0.0,1.0
2016-11-02,34.76,35.56,34.74,35.12,2271722,26.6398096418976,27.2529237878561,26.6244817882486,26.9157110075789,2964174.96151355,0.0,1.0
2016-11-03,34.23,35.21,34.14,34.95,2178151,26.2336215202001,26.9846863489992,26.1646461787797,26.7854242515627,2842082.19870023,0.0,1.0
2016-11-04,34.09,34.605,34.0,34.21,1914632,26.1263265446573,26.5210187761181,26.057351203237,26.2182936665511,2498238.88438489,0.0,1.0
2016-11-07,35.22,35.25,34.69,34.94,1863002,26.9923502758237,27.0153420562972,26.5861621541262,26.7777603247382,2430871.33093295,0.0,1.0
2016-11-08,35.37,35.51,34.72,35.1,1904801,27.1073091781909,27.2146041537337,26.6091539345997,26.9003831539299,2485411.25668809,0.0,1.0
2016-11-09,34.03,34.5,33.091,33.7,4810881,26.0803429837104,26.4405475444611,25.3607002548916,25.8274333985025,6277305.49909772,0.0,1.0
2016-11-10,35.2,35.455,34.0,34.11,3920406,26.9770224221748,27.172452556199,26.057351203237,26.1416543983063,5115401.13806507,0.0,1.0
2016-11-11,34.38,35.69,34.1,35.13,4943337,26.3485804225673,27.3525548365744,26.1339904714818,26.9233749344034,6450135.95929585,0.0,1.0
2016-11-14,34.22,35.11,33.807,34.58,3785240,26.2259575933756,26.9080470807544,25.9094374155245,26.5018589590569,4939034.63157883,0.0,1.0
2016-11-15,34.46,34.56,33.815,34.22,2804363,26.4098918371631,26.4865311054079,25.9155685569841,26.2259575933756,3659172.46370596,0.0,1.0
2016-11-16,34.49,34.58,34.11,34.22,2271265,26.4328836176366,26.5018589590569,26.1416543983063,26.2259575933756,2963578.66145684,0.0,1.0
2016-11-17,35.38,35.39,34.4243,34.5,2355312,27.1149731050154,27.1226370318399,26.3825316183997,26.4405475444611,3073244.37451079,0.0,1.0
2016-11-18,35.68,35.96,35.22,35.41,2455343,27.3448909097499,27.5594808608354,26.9923502758237,27.1379648854889,3203766.23659389,0.0,1.0
2016-11-21,36.16,36.37,35.63,35.93,1953164,27.712759397325,27.8737018606391,27.3065712756275,27.5364890803619,2548515.98238237,0.0,1.0
2016-11-22,35.81,36.03,35.305,35.89,2432871,27.4445219584681,27.6131283486067,27.0574936538318,27.505833373064,3174444.45349934,0.0,1.0
2016-11-23,35.39,35.79,35.31,35.65,2331213,27.1226370318399,27.4291941048192,27.0613256172441,27.3218991292764,3041799.65882924,0.0,1.0
2016-11-25,35.68,35.98,35.4,35.5,1191729,27.3448909097499,27.5748087144843,27.1303009586644,27.2069402269092,1554984.83648509,0.0,1.0
2016-11-28,35.39,35.95,35.29,35.66,1622273,27.1226370318399,27.5518169340109,27.0459977635951,27.3295630561009,2116764.73060501,0.0,1.0
2016-11-29,34.46,35.04,34.44,35.0,1603737,26.5171868127059,26.9635004619041,26.5017966868715,26.9327202102352,2084111.61449145,0.14,1.0
2016-11-30,35.6,36.04,34.7421,34.91,3188229,27.3944239852678,27.7330067536251,26.7342645376004,26.8634646439803,4143213.68688163,0.0,1.0
2016-12-01,36.83,37.33,35.94,35.98,4499275,28.3409167240847,28.7256698699452,27.656056124453,27.6868363761218,5846963.23916642,0.0,1.0
2016-12-02,36.07,36.95,35.74,36.75,3450371,27.7560919423767,28.4332574790912,27.5021548661088,28.279356220747,4483876.26861792,0.0,1.0
2016-12-05,37.49,37.8,36.43,36.49,3897101,28.8487908766205,29.087337827054,28.0331142073963,28.0792845848995,5064417.33086303,0.0,1.0
2016-12-06,39.16,39.5,37.305,37.39,6046081,30.1338663837946,30.3954985229797,28.7064322126521,28.7718402474484,7857091.05311913,0.0,1.0
2016-12-07,41.6,41.98,39.41,39.45,5987086,32.0114617355939,32.3038741264478,30.3262429567249,30.3570232083937,7780425.01330279,0.0,1.0
2016-12-08,41.63,41.925,41.2795,41.73,3168184,32.0345469243455,32.2615512804032,31.7648349690973,32.1114975535176,4117164.51715337,0.0,1.0
2016-12-09,41.86,41.88,41.23,41.6,2268987,32.2115333714413,32.2269234972757,31.7267444076571,32.0114617355939,2948626.96304327,0.0,1.0
2016-12-12,41.1,41.755,40.98,41.74,2512594,31.6267085897334,32.1307352108106,31.5343678347268,32.1191926164348,3265202.67219721,0.0,1.0
2016-12-13,40.77,41.017,40.34,40.78,2320885,31.3727715134654,31.5628395675205,31.0418838080254,31.3804665763826,3016070.20627385,0.0,1.0
2016-12-14,39.31,40.44,39.26,40.23,2462996,30.2492923275528,31.1188344371975,30.2108170129667,30.9572381159361,3200748.35839417,0.0,1.0
2016-12-15,39.46,39.95,39.17,39.29,2436858,30.3647182713109,30.7417763542542,30.1415614467118,30.2339022017183,3166781.12475202,0.0,1.0
2016-12-16,39.74,39.98,39.33,39.72,4920859,30.5801800329928,30.7648615430058,30.2646824533872,30.5647899071584,6394826.20602681,0.0,1.0
2016-12-19,39.85,39.85,38.9,38.91,2477295,30.6648257250821,30.6648257250821,29.9337947479471,29.9414898108644,3219330.40269172,0.0,1.0
2016-12-20,40.38,40.93,39.91,40.21,2246414,31.0726640596942,31.4958925201408,30.7109961025854,30.9418479901017,2919292.5700138,0.0,1.0
2016-12-21,40.57,40.84,40.33,40.51,1668514,31.2188702551212,31.4266369538859,31.0341887451082,31.172699877618,2168291.56298171,0.0,1.0
2016-12-22,39.63,40.43,39.42,40.39,1730063,30.4955343409035,31.1111393742803,30.3339380196421,31.0803591226114,2248276.61399714,0.0,1.0
2016-12-23,39.73,39.93,39.53,39.7,865843,30.5724849700756,30.7263862284198,30.4185837117314,30.5493997813239,1125192.87927268,0.0,1.0
2016-12-27,40.1,40.41,39.76,39.8,788867,30.8572022980123,31.0957492484459,30.5955701588272,30.626350410496,1025159.90900568,0.0,1.0
2016-12-28,39.33,40.475,39.22,40.27,1078041,30.2646824533872,31.1457671574077,30.1800367612979,30.9880183676049,1400951.50825727,0.0,1.0
2016-12-29,39.49,39.67,39.3,39.48,1004338,30.3878034600625,30.5263145925723,30.2415972646355,30.3801083971453,1305171.9145191,0.0,1.0
2016-12-30,39.44,39.76,39.08,39.72,1326252,30.3493281454765,30.5955701588272,30.0723058804569,30.5647899071584,1723510.27440442,0.0,1.0
2017-01-03,40.07,40.25,39.38,39.9,1485686,30.8341171092607,30.9726282417705,30.3031577679732,30.7033010396681,1930700.26325224,0.0,1.0
2017-01-04,40.82,40.9,39.17,39.99,1600941,31.4112468280515,31.4728073313892,30.1415614467118,30.772556605923,2080478.1159352,0.0,1.0
2017-01-05,40.77,41.1199,40.19,40.74,1775443,31.3727715134654,31.6420217649386,30.9264578642672,31.3496863247138,2307249.49113699,0.0,1.0
2017-01-06,41.1,41.37,40.52,40.98,1789267,31.6267085897334,31.834475288498,31.1803949405352,31.5343678347268,2325214.25653101,0.0,1.0
2017-01-09,40.82,41.32,40.52,40.99,1550901,31.4112468280515,31.795999973912,31.1803949405352,31.542062897644,2015449.40786825,0.0,1.0
2017-01-10,40.77,41.4099,40.555,40.97,2787311,31.3727715134654,31.8651785895377,31.2073276607454,31.5266727718096,3622206.90069494,0.0,1.0
2017-01-11,40.12,40.69,39.43,40.62,4441048,30.8725924238468,31.3112110101277,30.3416330825593,31.2573455697073,5771295.24187198,0.0,1.0
2017-01-12,39.99,40.3761,39.32,40.14,2436592,30.772556605923,31.0696629851565,30.25698739047,30.8879825496812,3166435.44856605,0.0,1.0
2017-01-13,40.3,40.49,40.05,40.08,1298835,31.0111035563565,31.1573097517835,30.8187269834263,30.8418121721779,1687880.93609365,0.0,1.0
2017-01-17,39.79,40.28,39.65,40.12,1601074,30.6186553475788,30.9957134305221,30.5109244667379,30.8725924238468,2080650.95402818,0.0,1.0
2017-01-18,39.78,39.98,39.61,39.98,2023999,30.6109602846616,30.7648615430058,30.4801442150691,30.7648615430058,2630256.59669827,0.0,1.0
2017-01-19,39.82,39.98,39.62,39.92,1787913,30.6417405363305,30.7648615430058,30.4878392779863,30.7186911655026,2323454.68677237,0.0,1.0
2017-01-20,39.86,40.03,39.51,39.91,1804436,30.6725207879993,30.8033368575919,30.403193585897,30.7109961025854,2344926.89587289,0.0,1.0
2017-01-23,39.5,40.1176,39.3,39.87,1601964,30.3954985229797,30.8707456087466,30.2415972646355,30.6802158509165,2081807.53976319,0.0,1.0
2017-01-24,40.43,40.53,39.77,39.79,2147236,31.1111393742803,31.1880900034524,30.6032652217444,30.6186553475788,2790407.33402932,0.0,1.0
2017-01-25,41.3,41.31,40.75,40.75,911703,31.7806098480776,31.7883049109948,31.357381387631,31.357381387631,1184789.5329887,0.0,1.0
2017-01-26,40.78,41.43,40.695,41.12,1238316,31.3804665763826,31.8806456660013,31.3150585415863,31.6420987155678,1609234.40564794,0.0,1.0
2017-01-27,40.4,40.93,40.2,40.79,967054,31.0880541855287,31.4958925201408,30.9341529271845,31.3881616392998,1256720.06896419,0.0,1.0
2017-01-30,40.56,40.64,39.88,40.52,1702136,31.211175192204,31.2727356955417,30.6879109138337,31.1803949405352,2211984.51307417,0.0,1.0
2017-01-31,40.83,40.86,40.07,40.42,1808998,31.4189418909687,31.4420270797203,30.8341171092607,31.1034443113631,2350855.37241569,0.0,1.0
2017-02-01,41.03,41.5,40.68,41.15,1224583,31.5728431493129,31.9345111064218,31.3035159472105,31.6651839043194,1591387.89789647,0.0,1.0
2017-02-02,40.47,41.2675,40.27,41.01,1838113,31.1419196259491,31.7556008935966,30.9880183676049,31.5574530234785,2388691.32036471,0.0,1.0
2017-02-03,40.6,40.88,40.46,40.7,1024094,31.2419554438729,31.4574172055547,31.1342245630319,31.318906073045,1330845.51876711,0.0,1.0
2017-02-06,40.57,40.59,40.201,40.26,863938,31.2188702551212,31.2342603809556,30.9349224334762,30.9803233046877,1122717.26598596,0.0,1.0
2017-02-07,40.1,40.49,39.7,40.49,1678414,30.8572022980123,31.1573097517835,30.5493997813239,31.1573097517835,2181156.95486546,0.0,1.0
2017-02-08,40.46,40.595,39.85,40.14,1994265,31.1342245630319,31.2381079124142,30.6648257250821,30.8879825496812,2591616.23687288,0.0,1.0
2017-02-09,40.65,41.31,40.0,40.0,2560169,31.2804307584589,31.7883049109948,30.7802516688403,30.7802516688403,3327028.02763856,0.0,1.0
2017-02-10,41.63,41.65,40.8,40.89,2099896,32.0345469243455,32.0499370501799,31.3958567022171,31.4651122684719,2728887.3692034,0.0,1.0
2017-02-13,41.67,42.18,41.39,41.67,2285993,32.0653271760143,32.457775384792,31.8498654143324,32.0653271760143,2970726.84732358,0.0,1.0
2017-02-14,41.5,41.91,41.12,41.74,1693500,31.9345111064218,32.2500086860274,31.6420987155678,32.1191926164348,2200761.73284103,0.0,1.0
2017-02-15,41.91,42.05,41.11,41.5,1532333,32.2500086860274,32.3577395668683,31.6344036526506,31.9345111064218,1991319.65064629,0.0,1.0
2017-02-16,41.38,42.25,41.18,41.93,1359428,31.8421703514152,32.5116408252125,31.688269093071,32.2653988118618,1766623.63209485,0.0,1.0
2017-02-17,42.38,42.38,40.6601,40.97,2271922,32.6116766431362,32.6116766431362,31.2882027720053,31.5266727718096,2952441.09689972,0.0,1.0
2017-02-21,42.63,43.32,42.22,42.62,2429449,32.8040532160665,33.335012557354,32.4885556364609,32.7963581531493,3157152.87339174,0.0,1.0
2017-02-22,42.77,42.86,42.4,42.59,1382761,32.9117840969074,32.9810396631623,32.6270667689707,32.7732729643977,1796945.67136995,0.0,1.0
2017-02-23,42.47,43.08,42.345,42.89,1472972,32.6809322093911,33.1503310473409,32.584743922926,33.004124851914,1914177.98119063,0.0,1.0
2017-02-24,41.53,42.05,41.23,42.0,2535691,31.9575962951734,32.3577395668683,31.7267444076571,32.3192642522823,3295218.02132236,0.0,1.0
2017-02-27,42.45,42.465,41.35,41.47,1860897,32.7732729643977,32.7848536262225,31.9240244305735,32.0166697251725,2410350.58463078,0.14,1.0
2017-02-28,42.19,42.56,42.06,42.19,1762623,32.5725414927665,32.8581978177801,32.4721757569509,32.5725414927665,2283059.93213684,0.0,1.0
2017-03-01,42.99,43.43,42.74,42.89,2101957,33.1901767900932,33.5298762036229,32.9971657596786,33.1129723779273,2722586.62559978,0.0,1.0
2017-03-02,43.14,43.39,42.93,43.01,2023202,33.3059834083419,33.4989944387565,33.1438541427937,33.2056176725263,2620578.2069218,0.0,1.0
2017-03-03,42.96,43.21,42.7,43.13,2013055,33.1670154664434,33.360026496858,32.9662839948123,33.2982629671254,2607435.17569426,0.0,1.0
2017-03-06,41.9,42.5,41.805,42.41,1722209,32.3486486974856,32.8118751704806,32.275304505928,32.7423911995313,2230713.18294692,0.0,1.0
2017-03-07,41.69,41.99,41.4,41.82,1983261,32.1865194319373,32.4181326684348,31.9626266366564,32.2868851677529,2568844.11701745,0.0,1.0
2017-03-08,41.94,42.08,41.575,41.73,1505147,32.3795304623519,32.4876166393841,32.0977343579466,32.2174011968036,1949560.85769672,0.0,1.0
2017-03-09,41.56,41.99,41.38,41.99,1567024,32.0861536961217,32.4181326684348,31.9471857542232,32.4181326684348,2029707.83150839,0.0,1.0
2017-03-10,41.79,42.16,41.54,41.93,1677807,32.2637238441031,32.5493801691167,32.0707128136885,32.3718100211353,2173200.92586942,0.0,1.0
2017-03-13,42.61,42.67,41.89,42.0,1714498,32.896800023863,32.9431226711625,32.340928256269,32.4258531096514,2220725.41180318,0.0,1.0
2017-03-14,43.02,43.12,42.23,42.3,1675137,33.2133381137429,33.2905425259088,32.6034232576328,32.6574663461489,2169742.57429973,0.0,1.0
2017-03-15,43.95,44.23,43.07,43.22,1823622,33.9313391468852,34.1475115009495,33.2519403198258,33.3677469380746,2362069.66524507,0.0,1.0
2017-03-16,43.65,44.24,43.58,44.06,1361412,33.6997259103877,34.1552319421661,33.6456828218716,34.0162640002676,1763386.26486225,0.0,1.0
2017-03-17,42.76,43.56,42.5,43.56,2131217,33.0126066421117,33.6302419394384,32.8118751704806,33.6302419394384,2760486.01396265,0.0,1.0
2017-03-20,42.57,42.92,42.4,42.79,1190544,32.8659182589967,33.1361337015771,32.7346707583147,33.0357679657615,1542067.3075558,0.0,1.0
2017-03-21,40.84,42.77,40.79,42.77,1855441,31.5302819285277,33.0203270833283,31.4916797224448,33.0203270833283,2403283.63101124,0.0,1.0
2017-03-22,41.48,41.74,40.41,40.94,2907003,32.024390166389,32.2251216380202,31.1983029562146,31.6074863406935,3765332.7296317,0.0,1.0
2017-03-23,41.21,41.385,40.85,41.32,1908838,31.8159382535413,31.9510459748315,31.5380023697443,31.9008631069237,2472446.77661657,0.0,1.0
2017-03-24,41.28,41.51,41.0,41.34,1508411,31.8699813420574,32.0475514900388,31.653808987993,31.9163039893569,1953788.59534595,0.0,1.0
2017-03-27,41.2,41.24,40.405,40.63,1540023,31.8082178123247,31.839099577191,31.1944427356063,31.3681526629794,1994734.44172077,0.0,1.0
2017-03-28,41.75,41.94,41.07,41.22,2620539,32.2328420792368,32.3795304623519,31.7078520765091,31.8236586947579,3394286.57829947,0.0,1.0
2017-03-29,41.93,42.29,41.7,41.77,1049838,32.3718100211353,32.6497459049323,32.1942398731539,32.24828296167,1359816.06562191,0.0,1.0
2017-03-30,41.96,42.04,41.65,41.89,754255,32.3949713447851,32.4567348745177,32.155637667071,32.340928256269,976958.413179604,0.0,1.0
2017-03-31,41.79,42.11,41.72,41.86,1641954,32.2637238441031,32.5107779630338,32.2096807555871,32.3177669326192,2126761.87012868,0.0,1.0
2017-04-03,40.34,41.95,39.42,41.95,3897002,31.1442598676985,32.3872509035685,30.4339792757728,32.3872509035685,5047641.56694719,0.0,1.0
2017-04-04,38.69,40.19,38.54,40.1,4108245,29.8703870669622,31.0284532494498,29.7545804487134,30.9589692785005,5321256.7581959,0.0,1.0
2017-04-05,38.18,39.1,38.14,39.01,3229618,29.4766445649164,30.1869251568421,29.4457628000501,30.1174411858929,4183203.92500719,0.0,1.0
2017-04-06,37.99,38.35,37.66,38.15,3004755,29.3299561818013,29.6078920655984,29.0751816216541,29.4534832412667,3891947.25496482,0.0,1.0
2017-04-07,38.03,38.22,37.54,37.8,1891343,29.3608379466677,29.5075263297828,28.9825363270551,29.1832677986863,2449786.15462722,0.0,1.0
2017-04-10,38.0,38.235,37.7,38.02,1779743,29.3376766230179,29.5191069916076,29.1060633865204,29.3531175054511,2305234.83059113,0.0,1.0
2017-04-11,38.25,38.28,37.64,37.96,2691802,29.5306876534325,29.5538489770823,29.0597407392209,29.3067948581516,3486590.88837819,0.0,1.0
2017-04-12,38.59,38.74,38.08,38.22,2785077,29.7931826547964,29.9089892730451,29.3994401527506,29.5075263297828,3607406.52233398,0.0,1.0
2017-04-13,38.01,38.92,38.01,38.39,1509619,29.3453970642345,30.0479572149436,29.3453970642345,29.6387738304647,1955353.27276025,0.0,1.0
2017-04-17,38.74,38.76,38.04,38.18,1209513,29.9089892730451,29.9244301554783,29.3685583878843,29.4766445649164,1566637.14685366,0.0,1.0
2017-04-18,38.85,39.03,38.4,38.4,1626126,29.9939141264275,30.132882068326,29.6464942716813,29.6464942716813,2106260.45116055,0.0,1.0
2017-04-19,39.65,40.0,39.13,39.17,2170904,30.6115494237542,30.8817648663347,30.2100864804919,30.2409682453582,2811891.10712592,0.0,1.0
2017-04-20,40.1,40.65,39.98,40.0,2346320,30.9589692785005,31.3835935454126,30.8663239839015,30.8817648663347,3039100.91946566,0.0,1.0
2017-04-21,39.51,40.15,39.37,40.0,1701672,30.5034632467221,30.9975714845834,30.3953770696899,30.8817648663347,2204112.37164111,0.0,1.0
2017-04-24,40.45,40.54,39.98,40.21,1536705,31.2291847210809,31.2986686920302,30.8663239839015,31.0438941318829,1990436.75988249,0.0,1.0
2017-04-25,40.84,41.08,40.42,40.63,1307219,31.5302819285277,31.7155725177257,31.2060233974312,31.3681526629794,1693192.09009981,0.0,1.0
2017-04-26,41.06,41.53,40.72,40.9,1887467,31.7001316352925,32.062992372472,31.4376366339287,31.5766045758272,2444765.71616877,0.0,1.0
2017-04-27,42.14,42.75,40.41,42.46,2716542,32.5339392866836,33.0048862008952,31.1983029562146,32.7809934056142,3518635.68906504,0.0,1.0
2017-04-28,42.28,42.33,41.85,42.25,2089473,32.6420254637157,32.6806276697987,32.3100464914026,32.618864140066,2706416.5653017,0.0,1.0
2017-05-01,42.79,43.39,42.4,42.6,2330998,33.0357679657615,33.4989944387565,32.7346707583147,32.8890795826464,3019254.90345418,0.0,1.0
2017-05-02,40.88,42.92,40.71,42.64,3491051,31.561163693394,33.1361337015771,31.4299161927121,32.9199613475127,4521828.35418934,0.0,1.0
2017-05-03,41.0,41.16,40.16,40.29,2447680,31.653808987993,31.7773360474584,31.0052919258,31.1056576616156,3170388.75283751,0.0,1.0
2017-05-04,41.33,41.39,40.74,41.05,1707145,31.9085835481403,31.9549061954398,31.4530775163619,31.6924111940759,2211201.34472757,0.0,1.0
2017-05-05,41.73,41.745,41.195,41.6,1366880,32.2174011968036,32.2289818586285,31.8043575917164,32.117035460988,1770468.76163491,0.0,1.0
2017-05-08,41.61,42.0,41.4,41.72,2127370,32.1247559022046,32.4258531096514,31.9626266366564,32.2096807555871,2755503.13812424,0.0,1.0
2017-05-09,41.9,42.09,41.67,41.71,1707858,32.3486486974856,32.4953370806006,32.1710785495041,32.2019603143705,2212124.86707558,0.0,1.0
2017-05-10,42.14,42.21,41.74,41.87,1776669,32.5339392866836,32.5879823751997,32.2251216380202,32.3254873738358,2301253.19286633,0.0,1.0
2017-05-11,41.83,42.17,41.46,42.09,1180140,32.2946056089695,32.5571006103333,32.0089492839559,32.4953370806006,1528591.39379889,0.0,1.0
2017-05-12,41.65,41.9,41.52,41.64,1416596,32.155637667071,32.3486486974856,32.0552719312554,32.1479172258544,1834864.04502002,0.0,1.0
2017-05-15,42.02,42.18,41.73,41.75,1236762,32.4412939920846,32.5648210515499,32.2174011968036,32.2328420792368,1601931.7618058,0.0,1.0
2017-05-16,42.21,42.37,41.75,42.35,1220419,32.5879823751997,32.711509434665,32.2328420792368,32.6960685522318,1580763.28251618,0.0,1.0
2017-05-17,39.94,41.47,39.885,41.47,2464026,30.8354422190352,32.0166697251725,30.7929797923439,32.0166697251725,3191561.11791541,0.0,1.0
2017-05-18,40.13,40.36,39.8,39.91,1126658,30.9821306021503,31.1597007501317,30.727356042003,30.8122808953854,1459318.15085894,0.0,1.0
2017-05-19,40.4,40.8499,40.3,40.3,1159412,31.190582514998,31.5379251653321,31.1133781028322,31.1133781028322,1501743.18730588,0.0,1.0
2017-05-22,41.37,41.44,40.5,40.8,1525474,31.9394653130066,31.9935084015227,31.2677869271638,31.4994001636614,1975889.66382291,0.0,1.0
2017-05-23,40.82,41.575,40.61,41.57,1275583,31.5148410460945,32.0977343579466,31.3527117805463,32.0938741373383,1652215.15741875,0.0,1.0
2017-05-24,41.05,41.13,40.69,40.95,845210,31.6924111940759,31.7541747238086,31.4144753102789,31.6152067819101,1094769.03753178,0.0,1.0
2017-05-25,40.43,41.31,40.02,41.25,1826992,31.2137438386478,31.8931426657071,30.8972057487678,31.8468200184076,2366434.70074687,0.0,1.0
2017-05-26,40.99,41.19,40.4,40.4,976692,31.6460885467764,31.8004973711081,31.190582514998,31.190582514998,1265072.77576578,0.0,1.0
2017-05-30,42.19,42.4,40.83,41.2,3181680,32.6806276697987,32.8432949324357,31.6271634927205,31.9137677173668,4107481.67251547,0.14,1.0
2017-05-31,42.51,42.55,41.26,42.39,2994053,32.928501593817,32.9594858343193,31.9602440781202,32.8355488723101,3865259.17881119,0.0,1.0
2017-06-01,44.36,45.05,42.8,43.19,4322289,34.3615227170483,34.896000865713,33.1531373374587,33.4552336823561,5579983.79812402,0.0,1.0
2017-06-02,44.27,44.83,43.88,44.25,2222124,34.2918081759181,34.7255875429503,33.9897118310207,34.276316055667,2868715.14547559,0.0,1.0
2017-06-05,44.31,44.44,44.01,44.27,1031523,34.3227924164204,34.4234911980529,34.0904106126532,34.2918081759181,1331674.40386154,0.0,1.0
2017-06-06,43.92,44.16,43.62,44.03,1240767,34.020696071523,34.2066015145368,33.7883142677558,34.1059027329044,1601803.98794411,0.0,1.0
2017-06-07,43.72,44.09,43.39,43.97,1711613,33.8657748690116,34.1523790936578,33.6101548848676,34.0594263721509,2209656.22813709,0.0,1.0
2017-06-08,42.43,42.96,42.28,42.86,2468855,32.8665331128124,33.2770742994679,32.7503422109288,33.1996136982121,3187239.65471015,0.0,1.0
2017-06-09,42.96,43.225,41.96,42.36,3003448,33.2770742994679,33.4823448927956,32.5024682869104,32.8123106919334,3877387.92535806,0.0,1.0
2017-06-12,43.66,43.91,42.96,42.97,1703530,33.8192985082581,34.0129500113975,33.2770742994679,33.2848203595935,2199221.24587648,0.0,1.0
2017-06-13,43.93,44.15,43.43,43.85,1152729,34.0284421316486,34.1988554544113,33.6411391253699,33.966473650644,1488148.78959452,0.0,1.0
2017-06-14,43.24,44.04,43.05,43.92,1560109,33.493963982984,34.1136487930299,33.3467888405981,34.020696071523,2014067.76439693,0.0,1.0
2017-06-15,43.32,43.34,42.6349,42.76,1184877,33.5559324639886,33.5714245842397,33.0252498847855,33.1221530969564,1529651.17852365,0.0,1.0
2017-06-16,40.99,43.22,40.42,43.22,3978909,31.7511004547297,33.4784718627328,31.309575027572,33.4784718627328,5136687.47143235,0.0,1.0
2017-06-19,41.33,41.51,41.0449,41.11,1851714,32.0144664989993,32.1538955812596,31.7936263248191,31.8440531762366,2390523.65974589,0.0,1.0
2017-06-20,40.73,41.22,40.59,41.09,1521353,31.5497028914648,31.9292598376179,31.4412580497067,31.8285610559855,1964034.58705037,0.0,1.0
2017-06-21,41.03,41.15,40.47,41.07,1440482,31.782084695232,31.8750374167389,31.3483053281998,31.8130689357343,1859631.83431031,0.0,1.0
2017-06-22,40.86,41.01,40.34,40.75,1006727,31.6504016730973,31.7665925749809,31.2476065465674,31.5651950117159,1299663.29163413,0.0,1.0
2017-06-23,41.2,41.25,40.6,40.83,2682596,31.9137677173668,31.9524980179947,31.4490041098323,31.6271634927205,3463174.77080137,0.0,1.0
2017-06-26,41.88,42.05,41.18,41.24,1874698,32.4404998059059,32.5721828280406,31.8982755971156,31.9447519578691,2420195.51824866,0.0,1.0
2017-06-27,41.07,41.485,40.0,41.36,2059222,31.8130689357343,32.1345304309457,30.9842405022979,32.037704679376,2658412.10449846,0.0,1.0
2017-06-28,41.17,41.68,41.17,41.45,2404137,31.8905295369901,32.2855786033944,31.8905295369901,32.1074192205062,3103690.08376591,0.0,1.0
2017-06-29,41.24,41.71,40.81,41.4,1750144,31.9447519578691,32.3088167837711,31.6116713724694,32.0686889198783,2259398.93523639,0.0,1.0
2017-06-30,42.36,42.57,41.33,41.67,2612713,32.8123106919334,32.9749779545705,32.0144664989993,32.2778325432688,3372957.29395883,0.0,1.0
2017-07-03,43.18,43.98,42.76,42.8,1325693,33.4474876222305,34.0671724322765,33.1221530969564,33.1531373374587,1711441.66002931,0.0,1.0
2017-07-05,43.18,43.34,42.08,43.1,2241216,33.4474876222305,33.5714245842397,32.5954210084173,33.3855191412259,2893362.51419013,0.0,1.0
2017-07-06,43.0,43.36,42.78,43.12,1865531,33.3080585399702,33.5869167044909,33.1376452172076,33.4010112614771,2408361.11488568,0.0,1.0
2017-07-07,44.09,44.26,42.69,42.85,2908679,34.1523790936578,34.2840621157926,33.0679306760774,33.1918676380866,3755043.14818921,0.0,1.0
2017-07-10,45.08,45.15,44.07,44.22,3633071,34.9192390460897,34.9734614669687,34.1368869734067,34.2530778752903,4690217.91866167,0.0,1.0
2017-07-11,45.53,45.89,44.95,45.1,2156489,35.2678117517405,35.5466699162612,34.8185402644572,34.9347311663408,2783981.74690139,0.0,1.0
2017-07-12,45.61,46.23,45.36,45.8,2307681,35.3297802327451,35.8100359605307,35.1361287296058,35.476955375131,2979167.42523201,0.0,1.0
2017-07-13,46.2,46.45,45.5,45.57,2158907,35.786797780154,35.9804492832934,35.2445735713638,35.2987959922428,2787103.33382533,0.0,1.0
2017-07-14,46.26,46.44,45.92,46.26,1417734,35.8332741409075,35.9727032231678,35.5699080966379,35.8332741409075,1830264.64682245,0.0,1.0
2017-07-17,46.22,46.66,46.02,46.55,1468885,35.8022899004052,36.1431165459304,35.6473686978937,36.0579098845491,1896299.50734608,0.0,1.0
2017-07-18,46.19,46.35,45.72,46.19,1247095,35.7790517200284,35.9029886820376,35.4149868941264,35.7790517200284,1609973.30227606,0.0,1.0
2017-07-19,46.76,46.79,46.2,46.43,1229149,36.2205771471862,36.2438153275629,35.786797780154,35.9649571630422,1586805.39535425,0.0,1.0
2017-07-20,46.29,47.0,46.24,46.98,1940203,35.8565123212842,36.4064825902,35.8177820206563,36.3909904699488,2504761.08956889,0.0,1.0
2017-07-21,44.92,45.8,44.58,45.8,2790533,34.7953020840805,35.476955375131,34.531936039811,35.476955375131,3602519.15781902,0.0,1.0
2017-07-24,44.72,45.18,44.595,44.89,2208974,34.640380881569,34.9966996473454,34.5435551299993,34.7720639037038,2851738.77324658,0.0,1.0
2017-07-25,45.84,46.09,44.87,45.25,1887899,35.5079396156333,35.7015911187727,34.7565717834526,35.0509220682244,2437237.73040038,0.0,1.0
2017-07-26,45.86,46.4,45.61,45.79,3610842,35.5234317358845,35.9417189826655,35.3297802327451,35.4692093150055,4661520.74921083,0.0,1.0
2017-07-27,47.02,48.03,46.43,47.65,3913517,36.4219747104511,37.2043267831341,35.9649571630422,36.9099764983623,5052267.7807252,0.0,1.0
2017-07-28,46.91,47.17,46.42,47.0,2494117,36.3367680490698,36.5381656123347,35.9572111029167,36.4064825902,3219852.36309411,0.0,1.0
2017-07-31,46.74,47.53,46.32,47.21,1199117,36.205085026935,36.8170237768554,35.8797505016609,36.569149852837,1548034.71772829,0.0,1.0
2017-08-01,45.83,47.0,44.98,46.73,2888473,35.5001935555078,36.4064825902,34.8417784448339,36.1973389668095,3728957.62900599,0.0,1.0
2017-08-02,46.15,46.22,45.38,45.38,2048567,35.7480674795261,35.8022899004052,35.1516208498569,35.1516208498569,2644656.7245669,0.0,1.0
2017-08-03,45.88,46.76,45.82,45.99,2060572,35.5389238561356,36.2205771471862,35.4924474953822,35.624130517517,2660154.92598205,0.0,1.0
2017-08-04,46.68,46.84,45.9,46.21,3168844,36.1586086661816,36.2825456281908,35.5544159763868,35.7945438402796,4090910.66765376,0.0,1.0
2017-08-07,46.5,46.92,46.29,46.7,2167765,36.0191795839213,36.3445141091954,35.8565123212842,36.1741007864327,2798538.8247154,0.0,1.0
2017-08-08,46.97,47.45,46.5,46.51,2151053,36.3832444098232,36.7550552958508,36.0191795839213,36.0269256440468,2776963.98572749,0.0,1.0
2017-08-09,46.53,47.09,46.28,46.62,1508877,36.042417764298,36.4761971313301,35.8487662611586,36.1121323054281,1947928.33458428,0.0,1.0
2017-08-10,44.9,46.37,44.87,46.33,2024485,34.7798099638293,35.9184808022888,34.7565717834526,35.8874965617865,2613567.37125748,0.0,1.0
2017-08-11,44.66,45.22,44.55,44.83,1404120,34.5939045208155,35.0276838878477,34.5086978594342,34.7255875429503,1812689.26039464,0.0,1.0
2017-08-14,45.17,45.43,44.82,45.12,2077288,34.9889535872199,35.1903511504848,34.7178414828247,34.950223286592,2681734.92888547,0.0,1.0
2017-08-15,45.25,45.58,45.2,45.31,1417609,35.0509220682244,35.3065420523684,35.0121917675966,35.0973984289779,1830103.27446286,0.0,1.0
2017-08-16,45.36,45.86,45.21,45.55,926968,35.1361287296058,35.5234317358845,35.0199378277221,35.2833038719917,1196696.10740499,0.0,1.0
2017-08-17,44.61,45.34,44.57,45.17,1118191,34.5551742201877,35.1206366093546,34.5241899796854,34.9889535872199,1443560.96115,0.0,1.0
2017-08-18,44.34,44.74,44.22,44.47,1927927,34.3460305967972,34.6558730018201,34.2530778752903,34.4467293784296,2488913.03287814,0.0,1.0
2017-08-21,44.62,44.69,44.09,44.32,1280557,34.5629202803133,34.6171427011923,34.1523790936578,34.330538476546,1653172.03744921,0.0,1.0
2017-08-22,44.93,45.17,44.77,44.9,2023001,34.8030481442061,34.9889535872199,34.6791111821969,34.7798099638293,2611651.5586044,0.0,1.0
2017-08-23,44.71,45.1,44.6,44.62,1416332,34.6326348214434,34.9347311663408,34.5474281600621,34.5629202803133,1828454.69443727,0.0,1.0
2017-08-24,44.35,45.064,44.2,44.95,2141730,34.3537766569227,34.9068453498888,34.2375857550391,34.8185402644572,2764928.18965973,0.0,1.0
2017-08-25,44.16,44.77,44.13,44.76,1173762,34.2066015145368,34.6791111821969,34.1833633341601,34.6713651220713,1515301.94830879,0.0,1.0
2017-08-28,44.25,44.36,43.86,44.19,1119990,34.276316055667,34.3615227170483,33.9742197107696,34.2298396949136,1445883.43214924,0.0,1.0
2017-08-29,44.37,44.54,43.82,43.91,1584595,34.3692687771739,34.5009517993087,33.9432354702673,34.0129500113975,2045678.67317255,0.0,1.0
2017-08-30,44.78,44.78,44.22,44.31,5686097,34.7953020840805,34.7953020840805,34.3601665510951,34.4300990474678,7317752.92666578,0.14,1.0
2017-08-31,46.41,46.6,45.02,45.02,2471976,36.0618572961629,36.2094925662829,34.9817887410742,34.9817887410742,3181322.72605402,0.0,1.0
2017-09-01,46.66,47.23,46.49,46.67,1296655,36.2561142305314,36.6990200408915,36.1240195151608,36.2638845079061,1668737.08294562,0.0,1.0
2017-09-05,45.96,46.65,45.67,46.58,1496457,35.7121948142997,36.2483439531566,35.4868567704322,36.1939520115335,1925873.33479881,0.0,1.0
2017-09-06,46.42,46.5,45.69,46.26,1454034,36.0696275735377,36.1317897925356,35.5023973251817,35.9453031355418,1871276.82819543,0.0,1.0
2017-09-07,46.08,46.63,45.89,46.49,1424360,35.8054381427965,36.2328033984072,35.6578028726765,36.1240195151608,1833087.71528619,0.0,1.0
2017-09-08,46.2,46.36,45.76,45.97,903433,35.8986814712934,36.0230059092892,35.5567892668049,35.7199650916744,1162677.92825139,0.0,1.0
2017-09-11,46.99,47.18,46.31,46.5,1356407,36.5125333838978,36.6601686540178,35.9841545224155,36.1317897925356,1745635.23872349,0.0,1.0
2017-09-12,47.55,47.66,46.88,47.06,1065389,36.9476689168831,37.0331419680053,36.4270603327756,36.5669253255209,1371108.06811554,0.0,1.0
2017-09-13,47.64,47.88,47.06,47.5,1292299,37.0176014132558,37.2040880702495,36.5669253255209,36.9088175300094,1663131.10546255,0.0,1.0
2017-09-14,48.27,48.29,47.62,47.62,1471789,37.5071288878643,37.5226694426138,37.0020608585063,37.0020608585063,1894126.72034693,0.0,1.0
2017-09-15,48.76,49.0,48.14,48.16,2003542,37.8878724792265,38.0743591362203,37.4061152819927,37.4216558367422,2578469.08594733,0.0,1.0
2017-09-18,49.17,49.2,48.56,48.9,1510293,38.2064538515908,38.229764683715,37.7324669317318,37.9966563624729,1943679.64895303,0.0,1.0
2017-09-19,49.09,49.25,48.52,49.2,1412211,38.1442916325929,38.2686160705887,37.7013858222328,38.229764683715,1817452.49479909,0.0,1.0
2017-09-20,49.46,49.52,48.98,49.2,1287415,38.4317918954583,38.4784135597067,38.0588185814708,38.229764683715,1656845.61555728,0.0,1.0
2017-09-21,49.59,49.64,49.05,49.42,1589213,38.5328055013299,38.5716568882036,38.113210523094,38.4007107859593,2045246.16478497,0.0,1.0
2017-09-22,49.96,50.18,49.57,49.57,1190844,38.8203057641952,38.9912518664394,38.5172649465804,38.5172649465804,1532563.05092973,0.0,1.0
2017-09-25,50.5,50.51,49.99,50.01,1398533,39.2399007424311,39.2476710198058,38.8436165963194,38.8591571510689,1799849.51958939,0.0,1.0
2017-09-26,50.85,51.12,50.27,50.61,1205490,39.511860450547,39.7216579396649,39.0611843628121,39.3253737935532,1551411.79891344,0.0,1.0
2017-09-27,50.46,51.239,50.16,51.15,1610086,39.2088196329321,39.8141242404243,38.97571131169,39.7449687717891,2072108.78370236,0.0,1.0
2017-09-28,50.29,50.83,49.67,50.38,2213579,39.0767249175616,39.4963198957975,38.5949677203278,39.1466574139342,2848777.32575718,0.0,1.0
2017-09-29,51.23,51.55,49.965,50.27,2873779,39.807130990787,40.0557798667787,38.8241909028826,39.0611843628121,3698425.24456419,0.0,1.0
2017-10-02,51.85,52.0,50.97,51.16,2264691,40.2888881880208,40.4054423486419,39.6051037790438,39.7527390491638,2914556.18735376,0.0,1.0
2017-10-03,51.81,52.71,51.78,52.37,1879114,40.2578070785219,40.9571320422484,40.2344962463977,40.6929426115072,2418335.8062725,0.0,1.0
2017-10-04,52.45,52.52,51.81,51.81,1391905,40.7551048305052,40.8094967721283,40.2578070785219,40.2578070785219,1791319.57956235,0.0,1.0
2017-10-05,52.06,52.53,51.95,52.53,1283505,40.4520640128904,40.8172670495031,40.3665909617682,40.8172670495031,1651813.62015811,0.0,1.0
2017-10-06,51.87,52.11,51.6907,51.92,1364992,40.3044287427703,40.490915399764,40.1651076694412,40.343280129644,1756683.75036082,0.0,1.0
2017-10-09,52.0,52.15,51.71,52.0,525173,40.4054423486419,40.521996509263,40.1801043047745,40.4054423486419,675874.199429917,0.0,1.0
2017-10-10,51.99,52.35,51.7,52.09,996193,40.3976720712672,40.6774020567578,40.1723340273998,40.4753748450146,1282055.90605893,0.0,1.0
2017-10-11,52.01,52.16,51.47,52.0,837342,40.4132126260167,40.5297667866377,39.9936176477808,40.4054423486419,1077621.76254119,0.0,1.0
2017-10-12,50.92,51.5,50.28,51.26,2547970,39.5662523921701,40.016928479905,39.0689546401868,39.8304418229112,3279123.61054633,0.0,1.0
2017-10-13,51.13,51.72,50.983,51.32,1074080,39.7294282170396,40.1878745821492,39.615205139631,39.8770634871597,1382292.99701943,0.0,1.0
2017-10-16,52.17,52.2,51.13,51.44,1876449,40.5375370640125,40.5608478961367,39.7294282170396,39.9703068156565,2414906.07027792,0.0,1.0
2017-10-17,52.02,52.34,51.86,52.11,1064098,40.4209829033914,40.669631779383,40.2966584653956,40.490915399764,1369446.60876506,0.0,1.0
2017-10-18,52.39,52.77,52.12,52.15,1132174,40.7084831662567,41.0037537064968,40.4986856771388,40.521996509263,1457057.3808352,0.0,1.0
2017-10-19,52.05,52.14,51.53,52.14,745730,40.4442937355156,40.5142262318883,40.0402393120292,40.5142262318883,959721.209469778,0.0,1.0
2017-10-20,52.2,52.6,52.13,52.46,1504703,40.5608478961367,40.8716589911262,40.5064559545135,40.7628751078799,1936485.56857415,0.0,1.0
2017-10-23,52.13,52.585,52.105,52.16,1464610,40.5064559545135,40.8600035750641,40.4870302610767,40.5297667866377,1884887.66792476,0.0,1.0
2017-10-24,52.75,53.28,52.53,52.64,1412640,40.9882131517473,41.4000378526085,40.8172670495031,40.9027401006252,1818004.59864212,0.0,1.0
2017-10-25,51.66,52.665,51.19,52.49,1887393,40.1412529179008,40.922165794062,39.7760498812881,40.7861859400041,2428990.50957423,0.0,1.0
2017-10-26,53.37,53.84,51.6,51.66,2509813,41.4699703489811,41.8351733855939,40.0946312536524,40.1412529179008,3230017.25544496,0.0,1.0
2017-10-27,52.87,53.53,51.8,53.34,1291182,41.0814564802442,41.594294786977,40.2500368011471,41.4466595168569,1661693.57634212,0.0,1.0
2017-10-30,52.39,52.8,51.96,52.72,1491102,40.7084831662567,41.027064538621,40.374361239143,40.9649023196231,1918981.68892603,0.0,1.0
2017-10-31,52.72,52.95,52.54,52.7,1078708,40.9649023196231,41.1436186992421,40.8250373268778,40.9493617648736,1388249.02635636,0.0,1.0
2017-11-01,52.7,53.48,52.62,53.39,986115,40.9493617648736,41.5554434001033,40.8871995458757,41.4855109037306,1269085.97009144,0.0,1.0
2017-11-02,52.9,53.17,52.63,52.82,1470824,41.1047673123684,41.3145648014864,40.8949698232505,41.0426050933705,1892884.80843895,0.0,1.0
2017-11-03,52.97,53.55,52.8,53.03,1731661,41.1591592539916,41.6098353417264,41.027064538621,41.20578091824,2228570.37977773,0.0,1.0
2017-11-06,52.64,53.11,52.24,53.04,969529,40.9027401006252,41.2679431372379,40.5919290056356,41.2135511956148,1247740.52873832,0.0,1.0
2017-11-07,52.4,52.99,52.19,52.72,1089814,40.7162534436315,41.1746998087411,40.553077618762,40.9649023196231,1402541.95241856,0.0,1.0
2017-11-08,52.19,52.35,51.46,52.19,1157662,40.553077618762,40.6774020567578,39.985847370406,40.553077618762,1489859.29867003,0.0,1.0
2017-11-09,52.1,52.12,51.46,51.7,1370277,40.4831451223893,40.4986856771388,39.985847370406,40.1723340273998,1763485.30935944,0.0,1.0
2017-11-10,52.07,52.42,51.84,51.86,884256,40.4598342902651,40.731793998381,40.2811179106461,40.2966584653956,1137997.98559922,0.0,1.0
2017-11-13,52.03,52.26,51.58,51.77,922992,40.4287531807661,40.6074695603851,40.0790906989029,40.2267259690229,1187849.48784537,0.0,1.0
2017-11-14,52.07,52.375,51.65,51.85,1448864,40.4598342902651,40.6968277501946,40.1334826405261,40.2888881880208,1864623.26906148,0.0,1.0
2017-11-15,51.68,51.995,51.25,51.61,1054617,40.1567934726503,40.4015572099545,39.8226715455365,40.1024015310271,1357244.98513857,0.0,1.0
2017-11-16,52.04,52.17,51.56,51.92,1124872,40.4365234581409,40.5375370640125,40.0635501441534,40.343280129644,1447660.03290559,0.0,1.0
2017-11-17,51.94,52.15,51.54,51.73,1874290,40.3588206843935,40.521996509263,40.0480095894039,40.195644859524,2412127.53368794,0.0,1.0
2017-11-20,52.35,52.79,52.17,52.17,1366366,40.6774020567578,41.0192942612463,40.5375370640125,40.5375370640125,1758452.02700492,0.0,1.0
2017-11-21,52.65,52.9,52.36,52.65,2713005,40.9105103779999,41.1047673123684,40.6851723341325,40.9105103779999,3491516.2859179,0.0,1.0
2017-11-22,52.89,52.9813,52.56,52.83,1327518,41.0969970349937,41.167939667425,40.8405778816273,41.0503753707452,1708456.38576013,0.0,1.0
2017-11-24,52.88,53.05,52.72,52.91,412107,41.0892267576189,41.2213214729895,40.9649023196231,41.1125375897431,530363.306385638,0.0,1.0
2017-11-27,53.05,53.19,52.72,52.95,1293518,41.2213214729895,41.3301053562358,40.9649023196231,41.1436186992421,1664699.90402817,0.0,1.0
2017-11-28,54.29,54.35,53.24,53.27,972148,42.1848358674571,42.2314575317055,41.3689567431095,41.3922675752338,1251111.06478702,0.0,1.0
2017-11-29,54.86,55.02,54.3,54.4,1183734,42.6277416778172,42.752066115813,42.1926061448318,42.2703089185792,1523412.79842637,0.0,1.0
2017-11-30,55.68,55.86,54.89,55.01,1999849,43.3969991379164,43.5372911609915,42.7812730366421,42.8748010520255,2565882.30827027,0.17,1.0
2017-12-01,55.01,55.82,53.76,55.82,1376151,42.8748010520255,43.5061151558637,41.9005508917813,43.5061151558637,1765654.05908568,0.0,1.0
2017-12-04,54.24,55.67,54.2,55.38,1363176,42.2746629533151,43.3892051366344,42.2434869481873,43.1631790994578,1749006.64073069,0.0,1.0
2017-12-05,54.38,54.47,53.66,54.42,1889464,42.3837789712624,42.4539249828,41.8226108789618,42.4149549763902,2424254.15604558,0.0,1.0
2017-12-06,53.05,54.34,52.9,54.05,1590820,41.3471768007626,42.3526029661346,41.2302667815333,42.126576928958,2041082.54855368,0.0,1.0
2017-12-07,53.68,53.7,52.99,53.26,945606,41.8381988815257,41.8537868840896,41.3004127930709,41.5108508276837,1213248.45325533,0.0,1.0
2017-12-08,53.76,53.93,53.25,53.92,1039985,41.9005508917813,42.0330489135745,41.5030568264017,42.0252549122926,1334340.2988758,0.0,1.0
2017-12-11,53.56,53.9,53.19,53.85,1389850,41.7446708661423,42.0096669097287,41.45629281871,41.9706969033189,1783230.39696969,0.0,1.0
2017-12-12,53.38,53.75,53.18,53.62,1367292,41.6043788430671,41.8927568904994,41.448498817428,41.791434873834,1754287.62523545,0.0,1.0
2017-12-13,52.32,53.64,52.3,53.53,1204827,40.77821470718,41.8070228763979,40.7626267046161,41.7212888622964,1545838.85274656,0.0,1.0
2017-12-14,51.54,52.57,51.53,52.29,1566311,40.1702826071877,40.9730647392289,40.1624886059057,40.7548327033342,2009636.56963557,0.0,1.0
2017-12-15,51.53,51.94,51.2,51.7,2226196,40.1624886059057,40.4820426584658,39.9052865636013,40.2949866276989,2856294.11577677,0.0,1.0
2017-12-18,52.19,52.77,52.0,52.26,1368947,40.6768926905146,41.1289447648679,40.5288066661575,40.7314506994883,1756411.05316435,0.0,1.0
2017-12-19,52.2,52.33,51.93,52.19,2862823,40.6846866917966,40.786008708462,40.4742486571839,40.6768926905146,3673110.76356727,0.0,1.0
2017-12-20,53.06,53.2,52.4,52.61,1654790,41.3549708020446,41.4640868199919,40.8405667174357,41.0042407443567,2123158.49091735,0.0,1.0
2017-12-21,52.0,53.42,51.88,53.33,1258950,40.5288066661575,41.6355548481949,40.4352786507741,41.5654088366573,1615280.71969277,0.0,1.0
2017-12-22,51.71,52.22,51.45,52.1,748601,40.3027806289809,40.7002746943605,40.1001365956501,40.6067466789771,960483.547434549,0.0,1.0
2017-12-26,51.49,51.84,51.33,51.64,412930,40.1313126007779,40.4041026456463,40.0066085802667,40.2482226200072,529804.891046296,0.0,1.0
2017-12-27,51.57,51.68,51.34,51.46,604249,40.1936646110335,40.279398625135,40.0144025815486,40.1079305969321,775274.442665425,0.0,1.0
2017-12-28,52.1,52.12,51.44,51.67,652515,40.6067466789771,40.622334681541,40.0923425943681,40.2716046238531,837201.55590796,0.0,1.0
2017-12-29,51.09,52.42,51.08,52.31,788715,39.8195525494998,40.8561547199996,39.8117585482178,40.7704207058981,1011951.33470947,0.0,1.0
2018-01-02,51.78,51.82,51.09,51.38,1109527,40.3573386379546,40.3885146430824,39.8195525494998,40.0455785866764,1423565.32910644,0.0,1.0
2018-01-03,52.04,52.12,51.63,51.87,1175930,40.5599826712853,40.622334681541,40.2404286187253,40.4274846494921,1508762.90298131,0.0,1.0
2018-01-04,53.73,54.04,52.35,52.39,1685424,41.8771688879355,42.118782927676,40.8015967110259,40.8327727161537,2162463.07772943,0.0,1.0
2018-01-05,55.29,55.36,54.04,54.1,2170394,43.0930330879202,43.1475910968939,42.118782927676,42.1655469353677,2784698.02798909,0.0,1.0
2018-01-08,55.32,55.74,55.01,55.4,1783588,43.1164150917661,43.4437631456081,42.8748010520255,43.1787671020217,2288411.22226886,0.0,1.0
2018-01-09,55.74,56.25,55.39,55.59,1435132,43.4437631456081,43.8412572109877,43.1709731007397,43.3268531263788,1841328.92475009,0.0,1.0
2018-01-10,54.51,55.67,54.16,55.55,1196371,42.4851009879278,43.3892051366344,42.2123109430595,43.295677121251,1534989.48321979,0.0,1.0
2018-01-11,55.91,55.99,54.52,54.56,1191472,43.5762611674013,43.6386131776569,42.4928949892098,42.5240709943376,1528703.87994264,0.0,1.0
2018-01-12,57.23,57.89,56.13,56.13,2346968,44.6050693366191,45.1194734212281,43.7477291956043,43.7477291956043,3011249.18395163,0.0,1.0
2018-01-16,56.32,57.69,56.18,57.5,1630282,43.8958152199614,44.963593395589,43.786699202014,44.8155073712319,2091713.79503727,0.0,1.0
2018-01-17,57.91,58.22,55.62,56.76,2015844,45.135061423792,45.3766754635325,43.3502351302247,44.2387512763673,2586404.50145625,0.0,1.0
2018-01-18,57.11,58.16,56.9,58.0,1246331,44.5115413212357,45.3299114558408,44.3478672943147,45.2052074353296,1599090.06287415,0.0,1.0
2018-01-19,56.94,57.41,56.82,57.23,956058,44.3790432994425,44.7453613596943,44.2855152840591,44.6050693366191,1226658.76667702,0.0,1.0
2018-01-22,56.48,57.2,55.6,57.14,1481602,44.0205192404726,44.5816873327733,43.3346471276607,44.5349233250816,1900951.70170241,0.0,1.0
2018-01-23,56.11,56.6,55.61,56.55,1167185,43.7321411930404,44.1140472558561,43.3424411289427,44.0750772494463,1497542.73546575,0.0,1.0
2018-01-24,56.74,57.37,56.26,56.54,1272015,44.2231632738034,44.7141853545665,43.8490512122697,44.0672832481644,1632043.61146987,0.0,1.0
2018-01-25,56.26,57.15,56.02,57.07,1103996,43.8490512122697,44.5427173263635,43.6619951815028,44.4803653161079,1416468.84579843,0.0,1.0
2018-01-26,57.16,57.16,56.43,56.68,1122735,44.5505113276455,44.5505113276455,43.9815492340629,44.1763992661117,1440511.69532091,0.0,1.0
2018-01-29,56.82,57.73,56.81,56.96,1028089,44.2855152840591,44.9947694007168,44.2777212827771,44.3946313020064,1319077.27854817,0.0,1.0
2018-01-30,56.72,57.19,56.33,56.58,933197,44.2075752712395,44.5738933314913,43.9036092212433,44.0984592532922,1197327.23442165,0.0,1.0
2018-01-31,56.26,57.41,56.04,57.09,1092524,43.8490512122697,44.7453613596943,43.6775831840667,44.4959533186718,1401749.83359277,0.0,1.0
2018-02-01,56.39,56.62,55.21,55.73,1014613,43.9503732289351,44.12963525842,43.0306810776646,43.4359691443261,1301787.0581434,0.0,1.0
2018-02-02,54.47,56.25,54.38,55.91,1233463,42.4539249828,43.8412572109877,42.3837789712624,43.5762611674013,1582579.92958767,0.0,1.0
2018-02-05,52.35,54.77,52.35,54.17,2163246,40.8015967110259,42.6877450212586,40.8015967110259,42.2201049443414,2775526.87219707,0.0,1.0
2018-02-06,54.16,54.53,50.75,51.32,2666956,42.2123109430595,42.5006889904917,39.5545565059134,39.9988145789847,3421805.95501723,0.0,1.0
2018-02-07,55.0,55.78,53.07,53.92,2410139,42.8670070507435,43.4749391507359,41.3627648033265,42.0252549122926,3092299.97893452,0.0,1.0
2018-02-08,51.94,54.47,51.86,54.3,3502259,40.4820426584658,42.4539249828,40.4196906482102,42.3214269610068,4493531.46516579,0.0,1.0
2018-02-09,52.61,53.56,50.4,53.09,2338256,41.0042407443567,41.7446708661423,39.281766461045,41.3783528058905,3000071.35669084,0.0,1.0
2018-02-12,52.97,53.81,52.73,53.24,1708024,41.284824790507,41.9395208981911,41.0977687597401,41.4952628251198,2191459.73706066,0.0,1.0
2018-02-13,52.31,53.17,51.83,52.5,1469631,40.7704207058981,41.4407048161461,40.3963086443643,40.9185067302552,1885592.45352302,0.0,1.0
2018-02-14,53.49,53.67,51.78,51.82,1503595,41.6901128571686,41.8304048802437,40.3573386379546,40.3885146430824,1929169.55695337,0.0,1.0
2018-02-15,52.67,54.06,52.37,53.98,1774211,41.0510047520484,42.1343709302399,40.8171847135898,42.0720189199843,2276380.17472245,0.0,1.0
2018-02-16,52.22,53.07,52.08,52.61,1333180,40.7002746943605,41.3627648033265,40.5911586764132,41.0042407443567,1710520.63217761,0.0,1.0
2018-02-20,52.26,53.04,51.38,52.0,1315182,40.7314506994883,41.3393827994807,40.0455785866764,40.5288066661575,1687428.51383055,0.0,1.0
2018-02-21,52.09,52.82,51.85,52.33,1737300,40.5989526776951,41.1679147712777,40.4118966469282,40.786008708462,2229021.95823682,0.0,1.0
2018-02-22,52.24,52.65,51.93,52.26,1448700,40.7158626969244,41.0354167494845,40.4742486571839,40.7314506994883,1858737.18465302,0.0,1.0
2018-02-23,52.32,52.63,51.81,52.63,992800,40.77821470718,41.0198287469206,40.3807206418004,41.0198287469206,1273800.14973667,0.0,1.0
2018-02-26,51.91,52.55,51.41,52.52,2139289,40.4586606546199,40.957476736665,40.0689605905223,40.9340947328191,2744789.13026794,0.0,1.0
2018-02-27,50.09,52.12,50.09,52.05,1977744,39.0401524213044,40.622334681541,39.0401524213044,40.5677766725673,2537520.75276068,0.0,1.0
2018-02-28,49.08,50.22,49.08,50.11,2186573,38.3854563136204,39.2770500421763,38.3854563136204,39.1910190683683,2795772.49162257,0.17,1.0
2018-03-01,48.32,49.47,47.8,49.11,2850350,37.791060494583,38.6904752207579,37.3843686183996,38.4089193064771,3644483.91226656,0.0,1.0
2018-03-02,48.01,48.3,47.23,47.81,1794688,37.5486095683968,37.7754184993452,36.9385717541216,37.3921896160185,2294704.70066407,0.0,1.0
2018-03-05,48.72,48.96,47.42,47.78,1655598,38.1039003993395,38.2916043421934,37.087170708881,37.3687266231618,2116862.93829905,0.0,1.0
2018-03-06,48.87,49.17,48.28,49.0,1010474,38.2212153636232,38.4558452921906,37.7597765041074,38.3228883326691,1292001.41623437,0.0,1.0
2018-03-07,48.85,49.08,48.29,48.37,1003843,38.2055733683854,38.3854563136204,37.7675975017263,37.8301654826776,1283522.95821264,0.0,1.0
2018-03-08,49.85,50.0,48.7,49.01,1498124,38.9876731302766,39.1049880945603,38.0882584041017,38.330709330288,1915515.22324641,0.0,1.0
2018-03-09,51.56,51.59,50.0,50.2,1664142,40.3250637231106,40.3485267159673,39.1049880945603,39.2614080469385,2127787.37584054,0.0,1.0
2018-03-12,50.77,51.95,50.77,51.65,1186337,39.7072049112165,40.6300826302481,39.7072049112165,40.3954527016808,1516861.47702092,0.0,1.0
2018-03-13,50.83,51.66,50.71,50.94,1120232,39.75413089693,40.4032736992997,39.660278925503,39.840161870738,1432339.01170249,0.0,1.0
2018-03-14,50.59,51.79,50.48,51.51,1217167,39.5664269540761,40.5049466683455,39.480395980268,40.285958735016,1556281.00059352,0.0,1.0
2018-03-15,50.68,51.12,50.34,50.69,863314,39.6368159326463,39.9809398278784,39.3709020136033,39.6446369302652,1103841.27711842,0.0,1.0
2018-03-16,51.44,51.53,50.48,50.63,1942891,40.2312117516836,40.3016007302538,39.480395980268,39.5977109445517,2484198.42924114,0.0,1.0
2018-03-19,50.58,51.21,49.98,51.21,1081321,39.5586059564572,40.0513288064486,39.0893460993224,40.0513288064486,1382587.04667707,0.0,1.0
2018-03-20,50.08,50.72,49.83,50.72,1223380,39.1675560755116,39.6680999231219,38.9720311350388,39.6680999231219,1564224.99994339,0.0,1.0
2018-03-21,51.08,51.58,49.97,50.22,898375,39.9496558374028,40.3407057183484,39.0815251017035,39.2770500421763,1148670.596482,0.0,1.0
2018-03-22,49.84,52.44,49.83,51.03,2313421,38.9798521326577,41.0133115135748,38.9720311350388,39.9105508493082,2957961.51939221,0.0,1.0
2018-03-23,48.61,50.05,48.51,49.9,1345362,38.0178694255315,39.1440930826548,37.9396594493424,39.0267781183711,1720192.31504017,0.0,1.0
2018-03-26,50.31,50.42,49.11,49.44,1166488,39.3474390207465,39.4334699945546,38.4089193064771,38.6670122279012,1491482.36176329,0.0,1.0
2018-03-27,49.2,50.6,48.85,50.6,774467,38.4793082850473,39.574247951695,38.2055733683854,39.574247951695,990240.679945039,0.0,1.0
2018-03-28,48.65,49.41,48.38,48.98,1139337,38.0491534160071,38.6435492350445,37.8379864802965,38.3072463374312,1456766.84166858,0.0,1.0
2018-03-29,50.23,50.63,49.04,49.1,1608498,39.2848710397952,39.5977109445517,38.3541723231447,38.4010983088582,2056640.44202043,0.0,1.0
2018-04-02,48.84,50.26,48.17,50.1,1306028,38.1977523707665,39.308334032652,37.6737455302994,39.1831980707494,1669899.49829658,0.0,1.0
2018-04-03,50.37,50.65,49.2,49.39,1949673,39.39436500646,39.6133529397896,38.4793082850473,38.6279072398066,2492869.95726155,0.0,1.0
2018-04-04,51.61,51.73,49.23,49.25,1653699,40.3641687112051,40.4580206826321,38.502771277904,38.5184132731419,2114434.85930896,0.0,1.0
2018-04-05,52.47,52.65,51.71,51.92,1450928,41.0367745064315,41.177552463572,40.4423786873942,40.6066196373914,1855169.98047857,0.0,1.0
2018-04-06,51.27,52.72,50.89,52.06,1175929,40.0982547921621,41.2322994469043,39.8010568826434,40.7161136040562,1503553.71181353,0.0,1.0
2018-04-09,51.57,52.15,51.1,51.66,1356364,40.3328847207295,40.7865025826264,39.9652978326406,40.4032736992997,1734259.57414967,0.0,1.0
2018-04-10,53.01,53.38,52.26,52.51,1140280,41.4591083778528,41.7484852897525,40.8725335564344,41.0680584969072,1457972.57020342,0.0,1.0
2018-04-11,53.21,53.64,52.63,52.63,1433507,41.615528330231,41.9518312278443,41.1619104683341,41.1619104683341,1832895.32851106,0.0,1.0
2018-04-12,53.57,54.09,53.41,53.68,1250204,41.8970842445119,42.3037761206953,41.7719482826093,41.9831152183199,1598522.41480916,0.0,1.0
2018-04-13,52.86,54.01,52.69,54.01,1169716,41.3417934135691,42.241208139744,41.2088364540476,42.241208139744,1495609.71246366,0.0,1.0
2018-04-16,53.8,54.07,53.01,53.56,1039410,42.0769671897468,42.2881341254575,41.4591083778528,41.889263246893,1328999.2538632,0.0,1.0
2018-04-17,53.88,54.33,53.66,54.26,1121431,42.1395351706981,42.4914800635492,41.9674732230821,42.4367330802168,1433872.06420861,0.0,1.0
2018-04-18,53.91,54.35,53.72,54.28,1124294,42.1629981635549,42.507122058787,42.0143992087956,42.4523750754546,1437532.72252804,0.0,1.0
2018-04-19,52.67,53.93,52.36,53.82,1015753,41.1931944588098,42.1786401587927,40.9507435326235,42.0926091849847,1298751.19453277,0.0,1.0
2018-04-20,52.76,53.05,52.27,52.72,1150152,41.26358343738,41.4903923683284,40.8803545540533,41.2322994469043,1470595.00084593,0.0,1.0
2018-04-23,53.05,53.32,52.75,52.78,811848,41.4903923683284,41.7015593040391,41.2557624397611,41.2792254326178,1038036.37279835,0.0,1.0
2018-04-24,52.34,53.63,51.82,53.37,1245392,40.9351015373857,41.9440102302253,40.5284096612023,41.7406642921336,1592369.74703649,0.0,1.0
2018-04-25,52.91,53.3,51.69,52.2,1706384,41.3808984016637,41.6859173088012,40.4267366921564,40.8256075707209,2181798.3883204,0.0,1.0
2018-04-26,51.81,52.98,50.64,52.95,2296353,40.5205886635834,41.4356453849961,39.6055319421706,41.4121823921393,2936138.21649447,0.0,1.0
2018-04-27,49.62,51.85,49.31,51.55,2753384,38.8077901850416,40.551872654059,38.5653392588553,40.3172427254916,3520502.28648837,0.0,1.0
2018-04-30,48.94,50.06,48.92,49.67,2278729,38.2759623469556,39.1519140802737,38.2603203517178,38.8468951731362,2913604.00684661,0.0,1.0
2018-05-01,48.54,49.43,47.88,48.92,3217951,37.9631224421991,38.6591912302823,37.4469365993509,38.2603203517178,4114501.95588685,0.0,1.0
2018-05-02,48.44,49.54,48.36,48.73,1926583,37.88491246601,38.7452222040903,37.8223444850587,38.1117213969584,2463346.86938314,0.0,1.0
2018-05-03,47.84,48.38,46.97,48.15,1934401,37.4156526088753,37.8379864802965,36.7352258160299,37.6581035350615,2473343.03659983,0.0,1.0
2018-05-04,49.13,49.28,47.38,47.72,866103,38.4245613017149,38.5418762659986,37.0558867184053,37.3218006374483,1107407.31835241,0.0,1.0
2018-05-07,49.19,49.41,48.76,49.14,1550777,38.4714872874284,38.6435492350445,38.1351843898152,38.4323822993338,1982837.83676145,0.0,1.0
2018-05-08,49.63,49.67,49.17,49.17,1246377,38.8156111826605,38.8468951731362,38.4558452921906,38.4558452921906,1593629.17716037,0.0,1.0
2018-05-09,49.93,50.11,49.17,49.86,1447270,39.0502411112279,39.1910190683683,38.4558452921906,38.9954941278955,1850492.82779519,0.0,1.0
2018-05-10,50.48,50.78,49.87,50.24,894906,39.480395980268,39.7150259088354,39.0033151255144,39.2926920374142,1144235.10094929,0.0,1.0
2018-05-11,50.61,50.98,50.46,50.65,897798,39.5820689493139,39.8714458612137,39.4647539850302,39.6133529397896,1147932.83893735,0.0,1.0
2018-05-14,50.98,51.33,50.76,50.86,1129383,39.8714458612137,40.1451807778756,39.6993839135976,39.7775938897867,1444039.56506651,0.0,1.0
2018-05-15,50.75,51.21,50.46,50.8,1200472,39.6915629159787,40.0513288064486,39.4647539850302,39.7306679040732,1534934.61895081,0.0,1.0
2018-05-16,51.82,52.1,50.63,50.64,1357670,40.5284096612023,40.7473975945318,39.5977109445517,39.6055319421706,1735929.43784691,0.0,1.0
2018-05-17,52.39,52.63,51.75,51.78,1039967,40.9742065254802,41.1619104683341,40.4736626778699,40.4971256707266,1329711.43922259,0.0,1.0
2018-05-18,51.92,52.49,51.65,52.3,772750,40.6066196373914,41.0524165016694,40.3954527016808,40.90381754691,988045.307840784,0.0,1.0
2018-05-21,52.33,52.75,52.24,52.37,563700,40.9272805397668,41.2557624397611,40.8568915611966,40.9585645302424,720752.041449175,0.0,1.0
2018-05-22,52.67,53.28,52.4,52.77,1165376,41.1931944588098,41.6702753135634,40.9820275230992,41.2714044349989,1490060.54826304,0.0,1.0
2018-05-23,52.17,52.56,51.61,52.38,952596,40.8021445778642,41.1071634850018,40.3641687112051,40.9663855278613,1217998.06932113,0.0,1.0
2018-05-24,51.55,52.12,51.41,51.91,1175327,40.3172427254916,40.7630395897696,40.2077487588269,40.5987986397725,1502783.98903732,0.0,1.0
2018-05-25,51.46,51.87,51.12,51.41,1123643,40.2468537469214,40.5675146492968,39.9809398278784,40.2077487588269,1436700.34789795,0.0,1.0
2018-05-29,48.48,50.86,48.2,50.78,3162078,37.9161964564856,39.7775938897867,37.6972085231561,39.7150259088354,4043062.22054555,0.0,1.0
2018-05-30,49.47,49.58,48.59,48.89,1291397,38.6904752207579,38.776506194566,38.0022274302937,38.236857358861,1651192.16617233,0.0,1.0
2018-05-31,48.78,49.74,48.6,49.69,1896930,38.2837833445745,39.0372157351196,38.1425147713473,38.9979744647787,2417008.90863268,0.17,1.0
2018-06-01,49.95,49.98,49.04,49.29,993238,39.2020290705514,39.2255738327559,38.4878379503471,38.6840443020516,1265552.81132804,0.0,1.0
2018-06-04,50.36,50.4,50.0,50.2,655233,39.5238074873467,39.5552005036194,39.2412703408923,39.3982354222559,834877.406245943,0.0,1.0
2018-06-05,50.44,50.55,49.85,50.33,1202084,39.5865935198921,39.6729243146421,39.1235465298696,39.5002627251422,1531657.85607524,0.0,1.0
2018-06-06,50.77,50.79,49.83,50.64,1004918,39.845585904142,39.8612824122784,39.1078500217332,39.7435586012557,1280435.10221534,0.0,1.0
2018-06-07,50.2,51.0,49.98,50.81,2055368,39.3982354222559,40.0260957477101,39.2255738327559,39.8769789204147,2618885.6555163,0.0,1.0
2018-06-08,50.02,50.43,49.8,50.22,1409346,39.2569668490286,39.5787452658239,39.0843052595287,39.4139319303922,1795744.61753772,0.0,1.0
2018-06-11,50.28,50.7,49.94,50.01,1920838,39.4610214548013,39.7906481256648,39.1941808164832,39.2491185949604,2447471.73487697,0.0,1.0
2018-06-12,49.11,50.64,49.0,50.39,2720490,38.5427757288244,39.7435586012557,38.4564449340744,39.5473522495512,3466363.31643557,0.0,1.0
2018-06-13,48.39,49.11,48.09,49.03,2053783,37.9777014359155,38.5427757288244,37.7422538138702,38.479989696279,2616866.09806285,0.0,1.0
2018-06-14,48.82,49.04,48.39,48.75,1554221,38.3151763608472,38.4878379503471,37.9777014359155,38.26023858237,1980339.81379597,0.0,1.0
2018-06-15,48.23,48.69,47.63,48.66,1914106,37.8521293708247,38.2131490579609,37.381234126734,38.1896042957564,2438894.03091694,0.0,1.0
2018-06-18,47.98,48.16,47.48,47.73,1551868,37.6559230191202,37.7971915923474,37.2635103157113,37.4597166674158,1977341.69474993,0.0,1.0
2018-06-19,47.13,47.5,46.55,47.5,2640968,36.9888214233251,37.2792068238477,36.5336226873707,37.2792068238477,3365038.86986543,0.0,1.0
2018-06-20,46.9,47.61,46.69,47.61,1930151,36.808311579757,37.3655376185976,36.6434982443252,37.3655376185976,2459338.06835585,0.0,1.0
2018-06-21,45.94,46.71,45.91,46.59,2259884,36.0548791892118,36.6591947524616,36.0313344270073,36.5650157036434,2879473.54961778,0.0,1.0
2018-06-22,45.09,46.49,44.92,46.29,3189097,35.3877775934167,36.4865331629616,35.2543572742576,36.3295680815981,4063447.70734489,0.0,1.0
2018-06-25,45.18,45.8,44.47,45.56,2062718,35.4584118800303,35.9450036322573,34.9011858411896,35.756645534621,2628250.79575787,0.0,1.0
2018-06-26,44.96,45.31,44.72,45.22,2317308,35.2857502905303,35.5604391829166,35.097392192894,35.489804896303,2952641.41536366,0.0,1.0
2018-06-27,44.62,45.74,44.59,45.11,1547518,35.0189096522123,35.8979141078483,34.9953648900077,35.403474101553,1971799.0607294,0.0,1.0
2018-06-28,43.73,44.65,43.06,44.56,1972003,34.3204150401444,35.0424544144168,33.7945820175764,34.9718201278032,2512664.578477,0.0,1.0
2018-06-29,43.16,44.19,43.16,43.94,1489136,33.8730645582582,34.6814347272806,33.8730645582582,34.4852283755761,1897410.54133027,0.0,1.0
2018-07-02,43.75,43.77,42.06,42.6,2270580,34.3361115482807,34.3518080564171,33.0097566107586,33.4335623304402,2893102.05846457,0.0,1.0
2018-07-03,43.41,44.19,43.25,43.91,1226803,34.0692709099627,34.6814347272806,33.9436988448718,34.4616836133716,1563154.03316796,0.0,1.0
2018-07-05,44.24,44.86,43.85,43.85,2664524,34.7206759976215,35.2072677498485,34.4145940889625,34.4145940889625,3395053.18871312,0.0,1.0
2018-07-06,44.59,44.75,44.04,44.35,1813432,34.9953648900077,35.1209369550986,34.5637109162579,34.8070067923715,2310618.36715091,0.0,1.0
2018-07-09,46.08,46.13,44.99,45.01,2029708,36.1647547461663,36.2039960165072,35.3092950527349,35.3249915608712,2586190.48563891,0.0,1.0
2018-07-10,46.27,46.41,45.89,46.17,1248664,36.3138715734617,36.4237471304162,36.0156379188709,36.2353890327799,1591008.63600076,0.0,1.0
2018-07-11,44.62,45.69,44.58,45.56,1389140,35.0189096522123,35.8586728375074,34.9875166359395,35.756645534621,1769998.7639702,0.0,1.0
2018-07-12,44.5,45.16,44.24,44.95,1355992,34.9247306033941,35.4427153718939,34.7206759976215,35.2779020364622,1727762.61856507,0.0,1.0
2018-07-13,45.08,45.25,44.38,44.54,1133115,35.3799293393485,35.5133496585075,34.830551554576,34.9561236196668,1443779.71222202,0.0,1.0
2018-07-16,44.86,45.15,44.74,45.03,1548941,35.2072677498485,35.4348671178257,35.1130887010304,35.3406880690076,1973612.20284693,0.0,1.0
2018-07-17,45.67,45.86,44.63,44.69,1273020,35.842976329371,35.9920931566664,35.0267579062804,35.0738474306895,1622042.28984073,0.0,1.0
2018-07-18,46.0,46.69,45.68,45.85,1836041,36.1019687136209,36.6434982443252,35.8508245834392,35.9842449025982,2339426.04820149,0.0,1.0
2018-07-19,45.03,45.96,44.97,45.59,1390376,35.3406880690076,36.0705756973482,35.2935985445985,35.7801902968256,1771573.63653328,0.0,1.0
2018-07-20,44.35,44.83,43.75,44.44,1762619,34.8070067923715,35.183722987644,34.3361115482807,34.8776410789851,2245874.03094749,0.0,1.0
2018-07-23,44.53,44.71,43.92,44.25,3089721,34.9482753655987,35.0895439388259,34.4695318674398,34.7285242516897,3936825.91460384,0.0,1.0
2018-07-24,44.43,45.69,44.21,44.95,2299844,34.8697928249169,35.8586728375074,34.697131235417,35.2779020364622,2930389.33248218,0.0,1.0
2018-07-25,44.02,44.58,42.25,43.64,3384148,34.5480144081216,34.9875166359395,33.158873438054,34.2497807535308,4311975.59431896,0.0,1.0
2018-07-26,44.47,45.78,43.46,44.04,3275327,34.9011858411896,35.929307124121,34.1085121803036,34.5637109162579,4173319.2778253,0.0,1.0
2018-07-27,45.8,46.1,44.62,44.83,1681442,35.9450036322573,36.1804512543027,35.0189096522123,35.183722987644,2142440.83511208,0.0,1.0
2018-07-30,45.56,46.35,45.47,45.94,2598775,35.756645534621,36.3766576060071,35.6860112480074,36.0548791892118,3311277.86820384,0.0,1.0
2018-07-31,46.02,46.23,45.6,45.74,2568090,36.1176652217573,36.282478557189,35.7880385508938,35.8979141078483,3272180.00040618,0.0,1.0
2018-08-01,44.17,45.86,43.79,45.72,2440577,34.6657382191442,35.9920931566664,34.3675045645535,35.8822175997119,3109706.9218179,0.0,1.0
2018-08-02,44.64,44.69,43.38,43.86,1231302,35.0346061603486,35.0738474306895,34.0457261477581,34.4224423430307,1568886.5183308,0.0,1.0
2018-08-03,45.31,45.34,44.72,44.88,1117704,35.5604391829166,35.5839839451211,35.097392192894,35.2229642579849,1424143.49776448,0.0,1.0
2018-08-06,45.61,45.77,45.03,45.11,1405783,35.7958868049619,35.9214588700528,35.3406880690076,35.403474101553,1791204.75431586,0.0,1.0
2018-08-07,46.36,46.54,45.72,45.75,1713094,36.3845058600753,36.5257744333025,35.8822175997119,35.9057623619164,2182770.82408164,0.0,1.0
2018-08-08,45.55,46.11,44.91,46.0,1824663,35.7487972805529,36.1882995083709,35.2465090201894,36.1019687136209,2324928.55627378,0.0,1.0
2018-08-09,45.0,45.63,44.84,45.59,1492090,35.317143306803,35.8115833130983,35.1915712417122,35.7801902968256,1901174.43578927,0.0,1.0
2018-08-10,43.94,44.7,43.47,44.55,1313831,34.4852283755761,35.0816956847577,34.1163604343717,34.963971873735,1674042.39030317,0.0,1.0
2018-08-13,43.91,44.2,43.62,43.98,1722137,34.4616836133716,34.6892829813488,34.2340842453944,34.5166213918488,2194293.13200063,0.0,1.0
2018-08-14,44.27,44.41,43.64,44.02,1733222,34.744220759826,34.8540963167805,34.2497807535308,34.5480144081216,2208417.29248742,0.0,1.0
2018-08-15,44.02,44.14,43.58,44.1,1435662,34.5480144081216,34.6421934569397,34.2026912291217,34.610800440667,1829275.64210878,0.0,1.0
2018-08-16,44.54,44.85,44.3,44.3,1436216,34.9561236196668,35.1994194957804,34.7677655220306,34.7677655220306,1829981.53159094,0.0,1.0
2018-08-17,45.28,45.38,44.3,44.33,1305115,35.536894420712,35.6153769613938,34.7677655220306,34.7913102842351,1662936.73556227,0.0,1.0
2018-08-20,45.9,46.09,45.36,45.43,1385313,36.0234861729391,36.1726030002345,35.5996804532575,35.6546182317347,1765122.52020088,0.0,1.0
2018-08-21,45.95,46.43,45.71,45.9,3023889,36.06272744328,36.4394436385526,35.8743693456437,36.0234861729391,3852944.83808911,0.0,1.0
2018-08-22,44.33,45.48,44.07,45.21,2247624,34.7913102842351,35.6938595020756,34.5872556784625,35.4819566422348,2863852.24086108,0.0,1.0
2018-08-23,43.86,44.25,43.57,44.25,1879662,34.4224423430307,34.7285242516897,34.1948429750535,34.7285242516897,2395006.56282431,0.0,1.0
2018-08-24,44.41,44.41,43.89,44.22,1691908,34.8540963167805,34.8540963167805,34.4459871052352,34.7049794894851,2155776.28514858,0.0,1.0
2018-08-27,45.91,46.23,44.54,44.65,2354646,36.0313344270073,36.282478557189,34.9561236196668,35.0424544144168,3000216.32779085,0.0,1.0
2018-08-28,46.19,46.44,45.85,46.35,1659431,36.2510855409163,36.4472918926207,35.9842449025982,36.3766576060071,2114395.10696822,0.0,1.0
2018-08-29,45.2,46.4,45.18,46.25,1564580,35.4741083881666,36.415898876348,35.4584118800303,36.2981750653254,1993538.92777726,0.0,1.0
2018-08-30,44.51,45.23,44.43,45.17,1563269,34.9325788574623,35.4976531503711,34.8697928249169,35.4505636259621,1991868.49255866,0.0,1.0
2018-08-31,43.77,44.39,43.52,44.23,1710778,34.4852283755761,34.9737100203753,34.2882599704152,34.8476502410722,2171386.31777291,0.17,1.0
2018-09-04,43.81,43.82,43.23,43.79,1982741,34.5167433204019,34.5246220566083,34.0597766204285,34.500985847989,2516572.38933828,0.0,1.0
2018-09-05,44.28,44.44,43.3,43.75,1463790,34.8870439221044,35.0131037014074,34.1149277738736,34.4694709031633,1857899.49256584,0.0,1.0
2018-09-06,44.17,44.64,43.96,44.31,1778013,34.8003778238336,35.1706784255362,34.6349243634984,34.9106801307237,2256723.6082194,0.0,1.0
2018-09-07,43.67,44.39,43.37,44.08,2060516,34.4064410135118,34.9737100203753,34.1700789273186,34.7294691979757,2615287.45982948,0.0,1.0
2018-09-10,44.28,44.75,43.95,44.04,1953928,34.8870439221044,35.257344523807,34.627045627292,34.6979542531499,2480001.80333941,0.0,1.0
2018-09-11,43.21,44.06,43.03,44.06,1869021,34.0440191480156,34.7137117255628,33.9022018962998,34.7137117255628,2372234.5196339,0.0,1.0
2018-09-12,43.72,43.88,42.83,43.07,1215455,34.4458346945439,34.5718944738469,33.744627172171,33.9337168411255,1542703.00229993,0.0,1.0
2018-09-13,44.33,44.65,44.05,44.1,1318502,34.9264376031366,35.1785571617426,34.7058329893564,34.7452266703886,1673494.28316018,0.0,1.0
2018-09-14,44.87,45.16,44.33,44.41,1575783,35.3518893582842,35.5803727082709,34.9264376031366,34.9894674927881,2000045.38635588,0.0,1.0
2018-09-17,44.15,45.04,44.11,44.85,2113633,34.7846203514207,35.4858278737937,34.753105406595,35.3361318858714,2682705.63275498,0.0,1.0
2018-09-18,42.98,44.27,42.11,43.48,5559093,33.8628082152676,34.879165185898,33.1773581653075,34.2567450255894,7055818.15959004,0.0,1.0
2018-09-19,45.13,46.07,43.4,43.4,4847885,35.5567364996516,36.2973377030567,34.1937151359379,34.1937151359379,6153125.16243283,0.0,1.0
2018-09-20,45.78,46.97,45.3,45.33,2792935,36.06885435307,37.0064239616361,35.690675015161,35.7143112237804,3544902.28739736,0.0,1.0
2018-09-21,45.26,46.37,45.13,46.12,5621701,35.6591600703353,36.5336997892498,35.5567364996516,36.3367313840889,7135282.68075125,0.0,1.0
2018-09-24,44.52,45.0,44.01,44.83,3033234,35.0761335910589,35.4543129289679,34.6743180445306,35.3203744134585,3849899.1723085,0.0,1.0
2018-09-25,43.44,44.31,43.26,44.03,2175238,34.2252300807637,34.9106801307237,34.0834128290478,34.6900755169435,2760897.10710548,0.0,1.0
2018-09-26,43.38,43.97,43.29,43.48,1361446,34.1779576635251,34.6428030997049,34.1070490376671,34.2567450255894,1728000.48678826,0.0,1.0
2018-09-27,42.77,43.28,42.7,43.28,1449645,33.6973547549324,34.0991703014607,33.6422036014873,34.0991703014607,1839946.10558933,0.0,1.0
2018-09-28,42.78,42.96,41.95,42.47,1372921,33.7052334911388,33.8470507428547,33.0512983860045,33.4609926687393,1742565.00538533,0.0,1.0
2018-10-01,42.6,43.7,42.56,43.7,1871794,33.563416239423,34.4300772221311,33.5319012945972,34.4300772221311,2375754.11963996,0.0,1.0
2018-10-02,43.22,43.48,42.66,43.09,1844443,34.0518978842221,34.2567450255894,33.6106886566616,33.9494743135384,2341039.16119567,0.0,1.0
2018-10-03,43.66,43.98,43.04,43.43,2749917,34.3985622773053,34.6506818359113,33.9100806325062,34.2173513445573,3490302.16007636,0.0,1.0
2018-10-04,42.96,43.79,42.42,43.79,2580744,33.8470507428547,34.500985847989,33.4215989877071,34.500985847989,3275581.17492423,0.0,1.0
2018-10-05,41.7,42.65,41.53,42.65,2361930,32.8543299808436,33.6028099204552,32.7203914653342,33.6028099204552,2997853.89193534,0.0,1.0
2018-10-08,42.24,42.32,41.34,41.39,2021622,33.2797817359912,33.3428116256427,32.5706954774119,32.6100891584441,2565921.67452978,0.0,1.0
2018-10-09,40.9,42.13,40.75,42.06,2632756,32.2240310843286,33.1931156377204,32.1058500412321,33.1379644842754,3341596.8386515,0.0,1.0
2018-10-10,38.58,40.57,38.56,40.57,4815487,30.3961642844352,31.9640327895162,30.3804068120223,31.9640327895162,6112004.35428401,0.0,1.0
2018-10-11,37.87,39.63,37.84,38.57,3200752,29.8367740137781,31.2234315861111,29.8131378051588,30.3882855482287,4062519.56676101,0.0,1.0
2018-10-12,37.85,38.8,37.37,38.51,3370825,29.8210165413652,30.5694964809768,29.4428372034562,30.3410131309901,4278382.86709723,0.0,1.0
2018-10-15,37.87,38.45,37.64,37.78,2092719,29.8367740137781,30.2937407137515,29.6555630810301,29.7658653879202,2656160.76635507,0.0,1.0
2018-10-16,38.29,38.47,37.77,38.44,2477553,30.1676809344485,30.3094981861644,29.7579866517137,30.285861977545,3144607.12363452,0.0,1.0
2018-10-17,37.9,38.22,37.39,38.01,2228201,29.8604102223974,30.1125297810034,29.4585946758691,29.9470763206682,2828119.8172106,0.0,1.0
2018-10-18,36.91,38.07,36.84,37.6,3564683,29.0804153379601,29.9943487379069,29.0252641845151,29.6240481362043,4524435.01927058,0.0,1.0
2018-10-19,36.68,37.02,35.82,36.19,2347722,28.8992044052121,29.1670814362309,28.2216330914585,28.5131463310966,2979820.54289594,0.0,1.0
2018-10-22,36.62,37.11,36.4,36.95,1904779,28.8519319879735,29.2379900620889,28.6785997914318,29.1119302827859,2417619.97113661,0.0,1.0
2018-10-23,37.57,37.91,35.71,36.16,3583662,29.600411927585,29.8682889586039,28.1349669931877,28.4895101224773,4548523.9080247,0.0,1.0
2018-10-24,35.79,37.38,35.74,37.3,3118025,28.1979968828392,29.4507159396627,28.158603201807,29.3876860500112,3957519.22427916,0.0,1.0
2018-10-25,37.72,38.41,35.98,36.91,3666431,29.7185929706816,30.2622257689257,28.3476928707615,29.0804153379601,4653577.55854846,0.0,1.0
2018-10-26,38.05,38.87,36.35,37.04,3335480,29.978591265494,30.6246476344218,28.6392061103996,29.1828389086438,4233521.61134009,0.0,1.0
2018-10-29,39.56,41.24,38.97,39.66,5594359,31.168280432666,32.4919081153475,30.7034349964862,31.2470677947304,7100579.14545881,0.0,1.0
2018-10-30,38.9,39.9,38.43,39.53,3063629,30.6482838430412,31.4361574636849,30.2779832413386,31.1446442240467,3888477.69455317,0.0,1.0
2018-10-31,39.41,40.13,39.2,39.74,3092582,31.0500993895695,31.617368396433,30.8846459292343,31.3100976843819,3925225.97402513,0.0,1.0
2018-11-01,41.04,41.14,39.43,39.77,2996928,32.3343333912187,32.4131207532831,31.0658568619823,31.3337338930012,3803818.17778258,0.0,1.0
2018-11-02,40.38,41.63,40.13,41.31,2407356,31.8143368015939,32.7991788273985,31.617368396433,32.5470592687926,3055510.3469933,0.0,1.0
2018-11-05,39.38,40.63,39.26,40.24,2364582,31.0264631809502,32.0113052067548,30.9319183464729,31.7040344947038,3001219.9140111,0.0,1.0
2018-11-06,39.98,40.08,39.33,39.33,2013569,31.4991873533364,31.5779747154008,30.987069499918,30.987069499918,2555700.49211041,0.0,1.0
2018-11-07,40.22,40.39,39.17,40.18,1961214,31.6882770222909,31.8222155378003,30.861009720615,31.6567620774651,2489249.4793741,0.0,1.0
2018-11-08,40.14,40.62,39.93,40.01,1932750,31.6252471326394,32.0034264705484,31.4597936723042,31.5228235619557,2453121.85781883,0.0,1.0
2018-11-09,38.79,39.65,38.45,39.6,1962802,30.5616177447703,31.239189058524,30.2937407137515,31.1997953774918,2491265.03105447,0.0,1.0
2018-11-12,37.9,38.99,37.82,38.69,1865516,29.8604102223974,30.7191924688991,29.7973803327459,30.482830382706,2367785.83661144,0.0,1.0
2018-11-13,37.85,38.89,37.79,38.16,2159990,29.8210165413652,30.6404051068347,29.7737441241266,30.0652573637648,2741543.74940893,0.0,1.0
2018-11-14,39.18,39.54,38.21,38.21,2396186,30.8688884568214,31.1525229602531,30.104651044797,30.104651044797,3041332.94631974,0.0,1.0
2018-11-15,39.78,40.13,38.0,38.79,2027105,31.3416126292076,31.617368396433,29.9391975844618,30.5616177447703,2572880.91247903,0.0,1.0
2018-11-16,39.78,40.24,39.31,39.58,2415958,31.3416126292076,31.7040344947038,30.9713120275051,31.1840379050789,3066428.34167496,0.0,1.0
2018-11-19,39.41,40.09,39.25,39.69,1103018,31.0500993895695,31.5858534516072,30.9240396102665,31.2707040033497,1399993.5663524,0.0,1.0
2018-11-20,38.2,39.35,38.14,38.85,1458683,30.0967723085906,31.0028269723308,30.0494998913519,30.608890162009,1851417.48851571,0.0,1.0
2018-11-21,39.45,39.68,38.4,38.4,1470570,31.0816143343952,31.2628252671433,30.2543470327193,30.2543470327193,1866504.93361927,0.0,1.0
2018-11-23,39.48,39.97,39.08,39.17,448337,31.1052505430145,31.49130861713,30.790101094757,30.861009720615,569046.84742927,0.0,1.0
2018-11-26,39.98,40.47,39.77,39.92,1190550,31.4991873533364,31.8852454274518,31.3337338930012,31.4519149360978,1511092.60267816,0.0,1.0
2018-11-27,39.11,39.97,38.63,39.6,1816588,30.8137373033763,31.49130861713,30.4355579654674,31.1997953774918,2305684.5062483,0.0,1.0
2018-11-28,40.02,40.02,38.4,39.15,1239376,31.5307022981621,31.5307022981621,30.2543470327193,30.8452522482021,1573064.47065377,0.0,1.0
2018-11-29,39.37,40.09,39.12,39.92,1346286,31.0185844447437,31.5858534516072,30.8216160395828,31.4519149360978,1708758.82213193,0.0,1.0
2018-11-30,39.58,39.76,38.94,38.98,2118906,31.3179764205883,31.4604027913742,30.8115715466829,30.843221851302,2677896.50115665,0.17,1.0
2018-12-03,40.7,41.4,40.35,40.95,2149444,32.2041849499228,32.7580652807569,31.9272447845058,32.4019993537921,2716490.75845373,0.0,1.0
2018-12-04,37.65,40.91,37.43,40.63,2981573,29.7908492227173,32.370349049173,29.6167725473123,32.1487969168394,3768144.45975571,0.0,1.0
2018-12-06,37.28,37.51,36.26,36.89,2263387,29.4980839049907,29.6800731565505,28.691001137204,29.1894934349546,2860493.16395511,0.0,1.0
2018-12-07,35.74,38.08,35.56,37.18,1672158,28.2795471771558,30.1310899973725,28.1371208063699,29.418958143443,2113291.50872248,0.0,1.0
2018-12-10,34.88,35.76,34.58,35.45,2430218,27.5990656278454,28.2953723294654,27.3616883432022,28.0500824686674,3071336.00039262,0.0,1.0
2018-12-11,34.88,36.25,34.76,36.0,1641450,27.5990656278454,28.6830885610492,27.5041147139881,28.4852741571799,2074482.40357221,0.0,1.0
2018-12-12,35.14,35.79,35.09,35.47,1587514,27.8047926078695,28.3191100579297,27.7652297270956,28.065907620977,2006317.49881174,0.0,1.0
2018-12-13,34.46,35.51,34.35,35.36,2036428,27.266737429345,28.097557925596,27.1796990916425,27.9788692832745,2573659.90565765,0.0,1.0
2018-12-14,34.63,35.18,34.23,34.28,1958638,27.4012512239761,27.8364429124886,27.0847481777852,27.1243110585591,2475348.0556629,0.0,1.0
2018-12-17,34.01,35.15,33.74,34.4,2208121,26.9106715023802,27.8127051840243,26.6970319462014,27.2192619724163,2790647.3906962,0.0,1.0
2018-12-18,34.39,35.22,34.15,34.24,2421340,27.2113493962616,27.8680932171077,27.021447568547,27.09266075394,3060115.88721285,0.0,1.0
2018-12-19,33.9,35.72,33.71,34.41,1709082,26.8236331646777,28.2637220248463,26.6732942177371,27.2271745485711,2159956.46243383,0.0,1.0
2018-12-20,33.96,34.57,33.29,33.86,2340954,26.8711086216064,27.3537757670475,26.3409660192366,26.7919828600586,2958523.18411891,0.0,1.0
2018-12-21,33.77,34.8,33.64,34.12,4089979,26.7207696746657,27.5357650186072,26.6179061846537,26.9977098400827,5168960.04537444,0.0,1.0
2018-12-24,33.2,34.01,32.72,33.49,761620,26.2697528338437,26.9106715023802,25.8899491784146,26.4992175423321,962543.658477972,0.0,1.0
2018-12-26,34.4,34.44,32.46,33.42,1616852,27.2192619724163,27.2509122770354,25.6842221983905,26.4438295092487,2043395.18302753,0.0,1.0
2018-12-27,34.77,34.77,33.37,33.66,1354004,27.5120272901429,27.5120272901429,26.4042666284748,26.6337313369632,1711205.01530135,0.0,1.0
2018-12-28,34.51,35.11,33.97,34.82,1577751,27.3063003101188,27.7810548794052,26.8790211977611,27.5515901709168,1993978.91298454,0.0,1.0
2018-12-31,34.74,34.93,33.99,34.58,1228189,27.4882895616786,27.6386285086193,26.8948463500707,27.3616883432022,1552198.64678239,0.0,1.0
2019-01-02,35.13,35.3,33.8352,34.05,1297919,27.7968800317147,27.9313938263458,26.7723596711948,26.9423218069993,1640324.18091446,0.0,1.0
2019-01-03,34.07,34.95,33.9,34.94,1569634,26.9581469593089,27.6544536609288,26.8236331646777,27.646541084774,1983720.55990049,0.0,1.0
2019-01-04,35.35,35.5,34.46,34.64,2524509,27.9709567071197,28.0896453494413,27.266737429345,27.4091638001309,3190501.99406603,0.0,1.0
2019-01-07,36.27,36.49,35.11,35.51,1612955,28.6989137133587,28.8729903887637,27.7810548794052,28.097557925596,2038470.11194604,0.0,1.0
2019-01-08,37.41,37.56,36.86,37.12,2043694,29.6009473950028,29.7196360373244,29.1657557064903,29.3714826865144,2582842.75566487,0.0,1.0
2019-01-09,38.7,38.71,37.7,37.79,2422957,30.6216697189684,30.6295822951232,29.8304121034912,29.9016252888841,3062159.4694399,0.0,1.0
2019-01-10,39.29,39.34,38.24,38.37,2298667,31.0885117120999,31.1280745928738,30.2576912158489,30.3605547058609,2905080.41254509,0.0,1.0
2019-01-11,39.2,39.52,38.69,39.34,1698345,31.017298526707,31.2705009636597,30.6137571428136,31.1280745928738,2146386.92478897,0.0,1.0
2019-01-14,39.39,39.82,38.74,38.95,2202688,31.1676374736477,31.5078782483029,30.6533200235875,30.8194841228377,2783781.10607065,0.0,1.0
2019-01-15,39.5,39.78,38.84,39.54,1056580,31.2546758113502,31.4762279436838,30.7324457851352,31.2863261159692,1335317.32185953,0.0,1.0
2019-01-16,39.63,40.01,39.25,39.47,1695884,31.3575393013622,31.6582171952435,31.0568614074809,31.2309380828858,2143276.68616142,0.0,1.0
2019-01-17,40.08,40.21,39.28,39.63,1418497,31.7136052283269,31.816468718339,31.0805991359452,31.3575393013622,1792711.97174448,0.0,1.0
2019-01-18,40.62,40.81,39.86,40.3,1585323,32.1408843406846,32.2912232876253,31.539528552922,31.8876819037319,2003548.48912749,0.0,1.0
2019-01-22,40.02,40.55,39.7,40.23,1527656,31.6661297713983,32.0854963076012,31.4129273344456,31.8322938706485,1930668.3058951,0.0,1.0
2019-01-23,39.17,40.18,38.79,39.97,1137154,30.9935607982427,31.7927309898747,30.6928829043613,31.6265668906244,1437147.62140288,0.0,1.0
2019-01-24,40.11,40.13,39.1,39.3,1658046,31.7373429567913,31.7531681091008,30.9381727651593,31.0964242882547,2095456.60928648,0.0,1.0
2019-01-25,40.98,41.43,40.52,40.77,1508401,32.4257370822564,32.7818030092212,32.0617585791369,32.2595729830062,1906333.62699487,0.0,1.0
2019-01-28,40.58,40.77,40.15,40.48,1183248,32.1092340360656,32.2595729830062,31.7689932614103,32.0301082745178,1495401.7210771,0.0,1.0
2019-01-29,40.4,40.84,40.2,40.34,1033982,31.9668076652797,32.3149610160896,31.8085561421842,31.919332208351,1306757.723117,0.0,1.0
2019-01-30,40.48,40.73,39.85,40.44,1898200,32.0301082745178,32.2279226783871,31.5316159767672,31.9984579698987,2398965.85242364,0.0,1.0
2019-01-31,40.9,40.94,40.16,40.37,1741038,32.3624364730183,32.3940867776373,31.7769058375651,31.9430699368153,2200342.80358863,0.0,1.0
2019-02-01,41.21,41.4,40.6,40.83,1771026,32.6077263338162,32.7580652807569,32.1250591883751,32.3070484399349,2238241.96489012,0.0,1.0
2019-02-04,40.98,41.22,40.7,40.89,1672340,32.4257370822564,32.615638909971,32.2041849499228,32.3545238968635,2113521.52230647,0.0,1.0
2019-02-05,40.94,41.13,40.74,40.89,841808,32.3940867776373,32.544425724578,32.2358352545419,32.3545238968635,1063886.12701351,0.0,1.0
2019-02-06,41.19,41.33,40.87,40.9,1043959,32.5919011815067,32.7026772476735,32.3386987445539,32.3624364730183,1319366.76447704,0.0,1.0
2019-02-07,39.22,40.76,38.86,40.45,1839986,31.0331236790165,32.2516604068514,30.7482709374447,32.0063705460535,2325394.36462836,0.0,1.0
2019-02-08,38.28,39.13,37.6,38.78,2408459,30.2893415204679,30.9619104936236,29.7512863419434,30.6849703282066,3043836.73899609,0.0,1.0
2019-02-11,38.82,39.13,38.24,38.33,2158475,30.7166206328256,30.9619104936236,30.2576912158489,30.3289044012418,2727904.23470136,0.0,1.0
2019-02-12,40.14,40.37,38.94,39.21,2815248,31.7610806852556,31.9430699368153,30.8115715466829,31.0252111028618,3557941.11163414,0.0,1.0
2019-02-13,40.38,40.51,39.88,40.26,2356523,31.9509825129701,32.0538460029821,31.5553537052315,31.8560315991128,2978199.45603777,0.0,1.0
2019-02-14,40.74,41.82,37.5,37.56,3236306,32.2358352545419,33.0903934792573,29.6721605803957,29.7196360373244,4090078.80201967,0.0,1.0
2019-02-15,41.92,42.68,41.37,41.76,2522198,33.169519240805,33.7708750285677,32.7343275522926,33.0429180223287,3187581.32707365,0.0,1.0
2019-02-19,41.79,42.25,41.33,41.73,1714790,33.066655750793,33.4306342539125,32.7026772476735,33.0191802938644,2167170.29505717,0.0,1.0
2019-02-20,41.86,42.17,41.8,42.05,1831294,33.1220437838764,33.3673336446743,33.0745683269478,33.2723827308171,2314409.3202762,0.0,1.0
2019-02-21,40.82,41.99,40.63,41.67,1700266,32.2991358637801,33.2249072738884,32.1487969168394,32.9717048369357,2148814.70552993,0.0,1.0
2019-02-22,41.68,41.77,41.09,41.1,1137041,32.9796174130905,33.0508305984834,32.5127754199589,32.5206879961137,1437004.81077106,0.0,1.0
2019-02-25,41.96,42.42,41.78,42.07,1313060,33.2011695454241,33.5651480485436,33.0587431746382,33.2882078831266,1659459.54176766,0.0,1.0
2019-02-26,41.68,42.22,41.65,41.83,1078071,32.9796174130905,33.4068965254482,32.9558796846262,33.0983060554121,1362477.88193457,0.0,1.0
2019-02-27,41.37,41.87,41.24,41.58,948603,32.7343275522926,33.1299563600312,32.6314640622805,32.9004916515428,1198854.81219398,0.0,1.0
2019-02-28,40.61,41.2,40.35,41.1,1630276,32.267485559161,32.7362818280579,32.0608973728674,32.6568248333297,2051771.53449453,0.17,1.0
2019-03-01,40.9,41.36,40.37,41.0,1233992,32.4979108438731,32.8634130196232,32.0767887718131,32.5773678386014,1553031.3023034,0.0,1.0
2019-03-04,40.74,41.26,40.42,41.0,1182349,32.3707796523078,32.7839560248949,32.1165172691772,32.5773678386014,1488036.39508775,0.0,1.0
2019-03-05,40.5,40.89,40.44,40.78,1014216,32.1800828649599,32.4899651444002,32.1324086681229,32.4025624501991,1276433.87906643,0.0,1.0
2019-03-06,39.56,40.41,39.53,40.35,1607372,31.4331871145139,32.1085715697044,31.4093500160954,32.0608973728674,2022945.87845466,0.0,1.0
2019-03-07,38.62,39.3,38.38,39.3,1564464,30.6862913640679,31.2265989282203,30.49559457672,31.2265989282203,1968944.33945017,0.0,1.0
2019-03-08,38.11,38.51,37.97,38.19,1155987,30.2810606909536,30.5988886698668,30.169820898334,30.3446262867362,1454858.69929125,0.0,1.0
2019-03-11,38.63,38.89,37.96,38.13,1384253,30.6942370635407,30.9008252498343,30.1618751988612,30.2969520898993,1742141.14784163,0.0,1.0
2019-03-12,38.85,39.14,38.52,38.91,1825676,30.869042451943,31.0994677366551,30.6068343693396,30.91671664878,2297690.72722033,0.0,1.0
2019-03-13,38.63,39.15,38.6,39.0,998073,30.6942370635407,31.1074134361279,30.6703999651223,30.9882279440354,1256117.22846166,0.0,1.0
2019-03-14,37.64,38.66,37.6,38.66,1112910,29.9076128157306,30.7180741619592,29.8758300178393,30.7180741619592,1400644.46661443,0.0,1.0
2019-03-15,37.81,37.99,37.56,37.9,1705808,30.0426897067687,30.1857122972796,29.844047219948,30.1142010020242,2146831.76205321,0.0,1.0
2019-03-18,38.44,38.45,37.71,37.98,1234051,30.543268773557,30.5512144730298,29.9632327120404,30.1777665978068,1553105.55630734,0.0,1.0
2019-03-19,38.16,38.98,38.03,38.83,2109045,30.3207891883177,30.9723365450898,30.217495095171,30.8531510529973,2654322.63982788,0.0,1.0
2019-03-20,37.24,38.06,37.1,38.02,1770711,29.5897848368174,30.2413321935895,29.4785450441978,30.2095493956981,2228514.94201985,0.0,1.0
2019-03-21,37.78,37.93,37.02,37.17,1149280,30.0188526083502,30.1380381004427,29.4149794484152,29.5341649405076,1446417.65514789,0.0,1.0
2019-03-22,36.24,37.41,36.21,37.33,1227963,28.7952148895345,29.7248617278555,28.771377791116,29.6612961320729,1545443.54993419,0.0,1.0
2019-03-25,36.43,37.31,36.02,36.22,1431299,28.9461831795182,29.6454047331272,28.6204095011322,28.7793234905888,1801350.53546178,0.0,1.0
2019-03-26,36.8,37.04,36.48,36.57,1202988,29.2401740600129,29.4308708473608,28.9859116768824,29.0574229721378,1514011.45250161,0.0,1.0
2019-03-27,37.12,37.37,36.63,36.95,2138866,29.4944364431435,29.6930789299642,29.1050971689748,29.3593595521054,2691853.63392345,0.0,1.0
2019-03-28,37.81,38.1,37.12,37.19,1919487,30.0426897067687,30.2731149914808,29.4944364431435,29.5500563394533,2415755.85203506,0.0,1.0
2019-03-29,38.41,38.64,38.19,38.19,2053549,30.5194316751385,30.7021827630136,30.3446262867362,30.3446262867362,2584478.56859189,0.0,1.0
2019-04-01,40.52,40.54,39.16,39.16,2288562,32.1959742639055,32.2118656628512,31.1153591356007,31.1153591356007,2880252.40298323,0.0,1.0
2019-04-02,40.71,40.93,40.14,40.54,2158602,32.3469425538893,32.5217479422915,31.894037683938,32.2118656628512,2716692.22751422,0.0,1.0
2019-04-03,41.63,42.13,41.22,41.4,1795367,33.0779469053896,33.4752318790311,32.7521732270036,32.8951958175145,2259545.56441416,0.0,1.0
2019-04-04,42.37,42.42,41.67,41.78,2505158,33.665928666379,33.7056571637432,33.1097297032809,33.1971323974821,3152847.66126181,0.0,1.0
2019-04-05,42.15,42.67,42.09,42.35,2071912,33.4911232779768,33.9042996505639,33.4434490811398,33.6500372674334,2607589.18341289,0.0,1.0
2019-04-08,42.62,42.65,41.97,42.02,2811600,33.8645711531997,33.8884082516182,33.3481006874658,33.38782918483,3538517.92358155,0.0,1.0
2019-04-09,41.82,42.52,41.77,42.36,1278389,33.2289151953734,33.7851141584715,33.1891866980092,33.6579829669062,1608906.81100067,0.0,1.0
2019-04-10,42.78,43.1,41.78,41.78,2049125,33.991702344765,34.2459647278956,33.1971323974821,33.1971323974821,2578910.77683847,0.0,1.0
2019-04-11,42.77,43.03,42.37,42.76,1327430,33.9837566452922,34.1903448315858,33.665928666379,33.9758109458194,1670626.99078811,0.0,1.0
2019-04-12,44.23,44.3,43.35,43.36,1802600,35.1438287683253,35.1994486646351,34.4446072147163,34.4525529141891,2268648.60188082,0.0,1.0
2019-04-15,43.88,44.41,43.6,44.08,1062835,34.8657292867763,35.2868513588362,34.6432497015371,35.0246432762329,1337622.9539443,0.0,1.0
2019-04-16,43.87,44.15,43.73,43.95,1524728,34.8577835873035,35.0802631725427,34.7465437946838,34.9213491830861,1918934.89706453,0.0,1.0
2019-04-17,43.5,44.78,43.46,44.3,3005792,34.5637927068088,35.5808422393309,34.5320099089174,35.1994486646351,3782916.79704013,0.0,1.0
2019-04-18,44.0,44.02,43.23,43.5,1198531,34.9610776804502,34.9769690793959,34.3492588210424,34.5637927068088,1508402.12884767,0.0,1.0
2019-04-22,43.71,44.02,43.55,43.78,1186831,34.7306523957382,34.9769690793959,34.6035212041729,34.786272292048,1493677.18230268,0.0,1.0
2019-04-23,43.63,44.01,43.32,43.79,1349232,34.6670867999555,34.9690233799231,34.4207701162978,34.7942179915208,1698065.73305939,0.0,1.0
2019-04-24,43.55,43.73,43.32,43.46,1554150,34.6035212041729,34.7465437946838,34.4207701162978,34.5320099089174,1955963.73272666,0.0,1.0
2019-04-25,41.57,44.5,41.3,44.01,2660919,33.0302727085526,35.3583626540917,32.8157388227862,34.9690233799231,3348879.49021863,0.0,1.0
2019-04-26,42.52,42.635,41.53,41.98,1852496,33.7851141584715,33.876489702409,32.9984899106613,33.3560463869387,2331444.83545423,0.0,1.0
2019-04-29,42.04,42.53,42.04,42.31,904446,33.4037205837756,33.7930598579443,33.4037205837756,33.618254469542,1138283.67545584,0.0,1.0
2019-04-30,41.77,42.09,41.27,41.91,1503721,33.1891866980092,33.4434490811398,32.7919017243678,33.3004264906288,1892496.69603286,0.0,1.0
2019-05-01,41.05,42.04,41.04,41.88,1872877,32.6170963359655,33.4037205837756,32.6091506364927,33.2765893922104,2357095.18891864,0.0,1.0
2019-05-02,40.84,41.16,40.45,40.99,1556997,32.4502366470361,32.7044990301666,32.1403543675957,32.5694221391285,1959546.8030526,0.0,1.0
2019-05-03,41.29,41.37,40.74,41.04,789768,32.8077931233134,32.8713587190961,32.3707796523078,32.6091506364927,993956.545550987,0.0,1.0
2019-05-06,40.74,40.85,39.43,40.0,1172979,32.3707796523078,32.4581823465089,31.3298930213671,31.7827978913184,1476243.85242736,0.0,1.0
2019-05-07,39.77,40.28,39.44,40.12,1159069,31.6000468034433,32.0052774765576,31.3378387208399,31.8781462849924,1458737.52709053,0.0,1.0
2019-05-08,39.39,40.04,39.38,39.78,1103343,31.2981102234758,31.8145806892097,31.290164524003,31.6079925029161,1388603.99109341,0.0,1.0
2019-05-09,38.58,38.69,37.81,38.47,1477544,30.6545085661766,30.7419112603777,30.0426897067687,30.5671058719755,1859551.8305877,0.0,1.0
2019-05-10,38.48,38.59,37.63,38.3,958515,30.5750515714483,30.6624542656494,29.8996671162578,30.4320289809374,1206331.80663031,0.0,1.0
2019-05-13,36.61,37.53,36.58,37.42,1684363,29.0892057700292,29.8202101215295,29.0653686716107,29.7328074273284,2119842.31943291,0.0,1.0
2019-05-14,36.54,37.21,36.47,36.84,1435914,29.0335858737194,29.5659477383989,28.9779659774095,29.2719568579042,1807158.70882119,0.0,1.0
2019-05-15,36.99,37.13,35.46,36.04,2223599,29.3911423499967,29.5023821426163,28.1754503306538,28.6363009000779,2798493.7104702,0.0,1.0
2019-05-16,36.65,37.17,36.46,36.98,1597209,29.1209885679205,29.5341649405076,28.9700202779367,29.3831966505239,2010155.31163955,0.0,1.0
2019-05-17,36.26,36.81,36.14,36.32,1415835,28.8111062884801,29.2481197594858,28.7157578948062,28.8587804853171,1781888.4351736,0.0,1.0
2019-05-20,35.94,36.16,35.34,35.65,2216659,28.5568439053496,28.7316492937518,28.0801019369798,28.3264186206375,2789759.42593838,0.0,1.0
2019-05-21,36.81,36.93,36.07,36.19,2133489,29.2481197594858,29.3434681531597,28.6601379984964,28.7554863921703,2685086.45122495,0.0,1.0
2019-05-22,35.31,36.64,35.31,36.49,1573229,28.0562648385613,29.1130428684476,28.0562648385613,28.9938573763552,1979975.46393451,0.0,1.0
2019-05-23,35.47,35.53,34.39,34.94,1977070,28.1833960301266,28.2310702269636,27.325260487061,27.7622739580666,2488226.50134278,0.0,1.0
2019-05-24,35.64,36.13,35.58,35.87,1321928,28.3184729211647,28.7078121953333,28.2707987243277,28.5012240090398,1663702.49028464,0.0,1.0
2019-05-28,36.44,36.52,35.73,35.78,2454877,28.9541288789911,29.0176944747737,28.3899842164202,28.4297127137843,3089566.88884909,0.0,1.0
2019-05-29,36.09,36.26,35.47,36.16,1901747,28.676029397442,28.8111062884801,28.1833960301266,28.7316492937518,2393429.30915402,0.0,1.0
2019-05-30,36.78,37.22,36.37,36.94,2103668,29.2242826610673,29.5738934378718,28.8985089826812,29.3514138526325,2647555.45712937,0.0,1.0
2019-05-31,35.48,36.25,35.12,35.58,2497951,28.3264186206375,28.9411689683797,28.0390028736412,28.4062563281365,3128785.98127579,0.17,1.0
2019-06-03,37.02,37.2,35.33,35.48,2669505,29.5559193161218,29.6996271896199,28.2066620593891,28.3264186206375,3343664.39571697,0.0,1.0
2019-06-04,38.34,38.78,37.53,38.16,2162723,30.6097770551083,30.9610629681038,29.9630916243666,30.4660691816101,2708899.17527714,0.0,1.0
2019-06-05,38.82,38.84,37.6,38.4,1862094,30.9929980511034,31.0089655926032,30.0189780196159,30.6576796796077,2332349.03447576,0.0,1.0
2019-06-06,38.95,39.12,38.02,38.67,1354893,31.0967870708521,31.2325111736003,30.3542963911116,30.8732414898549,1697058.99936736,0.0,1.0
2019-06-07,39.77,39.92,39.0,39.21,1575418,31.7514562723437,31.8712128335922,31.1367059246016,31.3043651103494,1973275.59789985,0.0,1.0
2019-06-10,40.33,40.8,39.96,40.32,1529316,32.198547434338,32.5737846595832,31.9031479165918,32.1905636635881,1915530.95386609,0.0,1.0
2019-06-11,40.92,41.2,40.69,40.77,1287968,32.6695899085819,32.8931354895791,32.4859631813343,32.5498333473335,1613232.69460923,0.0,1.0
2019-06-12,40.58,40.87,40.24,40.87,1620730,32.3981417030854,32.6296710548324,32.1266934975889,32.6296710548324,2030030.73456329,0.0,1.0
2019-06-13,41.11,41.12,40.42,40.6,1316131,32.82128155283,32.8292653235799,32.2704013710871,32.4141092445852,1648508.00609078,0.0,1.0
2019-06-14,40.95,41.03,40.17,40.95,1267807,32.6935412208316,32.7574113868308,32.0708071023396,32.6935412208316,1587980.21601037,0.0,1.0
2019-06-17,41.03,41.43,40.79,40.87,1323940,32.7574113868308,33.0767622168267,32.5658008888333,32.6296710548324,1658289.09856529,0.0,1.0
2019-06-18,41.46,42.12,41.28,41.28,1395119,33.1007135290764,33.6276423985697,32.9570056555783,32.9570056555783,1747443.71263147,0.0,1.0
2019-06-19,41.44,41.76,41.21,41.73,1296443,33.0847459875766,33.3402266515734,32.901119260329,33.3162753393237,1623847.97937314,0.0,1.0
2019-06-20,42.22,42.33,41.745,41.97,1531637,33.7074801060687,33.7953015843175,33.3282509954485,33.5078858373212,1918438.10146928,0.0,1.0
2019-06-21,42.01,42.34,41.79,42.2,1972251,33.5398209203208,33.8032853550674,33.3641779638231,33.6915125645689,2470325.19066913,0.0,1.0
2019-06-24,41.7,42.13,41.42,41.77,1092465,33.292324027074,33.6356261693196,33.0687784460768,33.3482104223233,1368357.17635552,0.0,1.0
2019-06-25,41.49,41.96,41.41,41.87,1162846,33.1246648413261,33.4999020665713,33.0607946753269,33.4280481298222,1456512.26272358,0.0,1.0
2019-06-26,41.59,42.04,41.49,41.58,1887326,33.2045025488251,33.5637722325705,33.1246648413261,33.1965187780752,2363953.14835932,0.0,1.0
2019-06-27,42.13,42.39,41.94,42.07,1290275,33.6356261693196,33.8432042088169,33.4839345250715,33.5877235448202,1616122.30663877,0.0,1.0
2019-06-28,41.98,42.58,41.92,42.16,2950059,33.5158696080711,33.994895853065,33.4679669835717,33.6595774815693,3695069.77644336,0.0,1.0
2019-07-01,41.95,43.21,41.57,42.8,1853013,33.4919182958214,34.4978734103086,33.1885350073253,34.1705388095627,2320974.70988093,0.0,1.0
2019-07-02,41.09,41.97,40.9,41.86,1714246,32.8053140113302,33.5078858373212,32.6536223670821,33.4200643590723,2147163.35639013,0.0,1.0
2019-07-03,40.69,41.38,40.64,41.36,762672,32.4859631813343,33.0368433630772,32.4460443275848,33.0208758215774,955277.93055651,0.0,1.0
2019-07-05,40.77,41.34,40.38,40.38,1039601,32.5498333473335,33.0049082800777,32.2384662880875,32.2384662880875,1302142.85024818,0.0,1.0
2019-07-08,40.26,40.82,40.02,40.49,1425012,32.1426610390887,32.589752201083,31.9510505410911,32.3262877663363,1784885.91999994,0.0,1.0
2019-07-09,39.3,40.07,38.82,39.81,1595537,31.3762190470985,31.9909693948406,30.9929980511034,31.7833913553433,1998475.46977776,0.0,1.0
2019-07-10,39.23,39.76,38.75,39.39,1312318,31.3203326518492,31.7434725015938,30.9371116558541,31.4480729838476,1643732.06735275,0.0,1.0
2019-07-11,39.02,39.22,38.52,39.15,1340564,31.1526734661014,31.3123488810993,30.7534849286065,31.25646248585,1679111.33973524,0.0,1.0
2019-07-12,39.97,40.15,39.04,39.3,1103774,31.9111316873416,32.0548395608398,31.1686410076011,31.3762190470985,1382522.16224285,0.0,1.0
2019-07-15,39.72,40.27,39.41,40.12,1318924,31.7115374185942,32.1506448098386,31.4640405253474,32.0308882485901,1652006.35303422,0.0,1.0
2019-07-16,40.39,40.5,38.23,38.55,2308801,32.2464500588374,32.3342715370862,30.5219555768594,30.7774362408562,2891867.85583684,0.0,1.0
2019-07-17,39.48,40.37,39.33,40.22,1422199,31.5199269205967,32.2304825173376,31.4001703593482,32.1107259560891,1781362.522237,0.0,1.0
2019-07-18,39.35,39.59,39.15,39.29,1156165,31.416137900848,31.6077483988455,31.25646248585,31.3682352763486,1448144.03646898,0.0,1.0
2019-07-19,40.04,40.77,39.53,39.58,1910149,31.9670180825909,32.5498333473335,31.5598457743461,31.5997646280956,2392539.89103388,0.0,1.0
2019-07-22,39.98,40.73,39.86,40.21,2174403,31.9191154580915,32.5178982643339,31.8233102090928,32.1027421853392,2723528.85386624,0.0,1.0
2019-07-23,41.68,42.06,40.78,41.06,3197612,33.2763564855742,33.5797397740703,32.5578171180834,32.7813626990805,4005140.05245068,0.0,1.0
2019-07-24,42.48,42.5,41.53,41.56,2380141,33.915058145566,33.9310256870658,33.1565999243257,33.1805512365754,2981224.12900002,0.0,1.0
2019-07-25,40.57,42.05,39.85,41.93,3449943,32.3901579323355,33.5717560033204,31.8153264383429,33.4759507543216,4321194.969237,0.0,1.0
2019-07-26,39.16,40.05,38.69,40.05,2910113,31.2644462565999,31.9750018533408,30.8892090313547,31.9750018533408,3645035.77465227,0.0,1.0
2019-07-29,38.85,39.38,38.82,39.05,1961009,31.0169493633531,31.4400892130977,30.9929980511034,31.176624778351,2456244.12502713,0.0,1.0
2019-07-30,38.08,38.47,37.71,38.29,2874393,30.402199015611,30.713566074857,30.1067994978647,30.5698582013588,3600295.01102193,0.0,1.0
2019-07-31,37.8,38.4,37.21,38.26,2190188,30.1786534346138,30.6576796796077,29.7076109603698,30.5459068891091,2743300.21315808,0.0,1.0
2019-08-01,36.25,38.08,36.03,37.95,2114340,28.9411689683797,30.402199015611,28.7655260118819,30.2984099958623,2648297.48527919,0.0,1.0
2019-08-02,35.84,36.09,35.16,36.0,2011841,28.6138343676338,28.8134286363813,28.0709379566408,28.7415746996322,2519913.28787309,0.0,1.0
2019-08-05,34.46,35.25,34.32,35.01,2384459,27.5120740041479,28.1427918933899,27.4003012136494,27.9511813953923,2986632.60093048,0.0,1.0
2019-08-06,34.36,35.13,34.09,34.91,2353996,27.432236296649,28.0469866443911,27.2166744864017,27.8713436878933,2948476.4452062,0.0,1.0
2019-08-07,34.41,34.47,33.7,33.86,2222706,27.4721551503985,27.5200577748978,26.9053074271557,27.0330477591541,2784030.34058617,0.0,1.0
2019-08-08,34.98,35.17,34.34,34.57,1636261,27.9272300831426,28.0789217273907,27.4162687551492,27.5998954823968,2049483.94844747,0.0,1.0
2019-08-09,33.81,34.75,33.76,34.71,1739870,26.9931289054046,27.743603355895,26.9532100516551,27.7116682728954,2179258.46633593,0.0,1.0
2019-08-12,33.02,33.8,32.95,33.47,1278020,26.3624110161627,26.9851451346547,26.3065246209134,26.7216806999081,1600772.41698899,0.0,1.0
2019-08-13,33.24,34.22,32.69,32.97,1446875,26.5380539726604,27.3204635061504,26.098946581416,26.3224921624132,1812270.22333841,0.0,1.0
2019-08-14,31.5,32.64,31.38,32.6,2236537,25.1488778621782,26.0590277276665,25.0530726131794,26.0270926446669,2801354.23481269,0.0,1.0
2019-08-15,31.08,31.7,30.84,31.53,1535715,24.8135594906825,25.3085532771761,24.6219489926849,25.1728291744279,1923545.96356571,0.0,1.0
2019-08-16,32.0,32.115,31.26,31.38,1391941,25.5480663996731,25.6398797632969,24.9572673641806,25.0530726131794,1743463.13741262,0.0,1.0
2019-08-19,32.52,32.73,32.32,32.56,1527267,25.9632224786678,26.1308816644156,25.8035470636698,25.9951575616674,1912964.49740812,0.0,1.0
2019-08-20,31.75,32.37,31.54,32.37,1205635,25.3484721309256,25.8434659174193,25.1808129451778,25.8434659174193,1510107.23850685,0.0,1.0
2019-08-21,32.06,32.49,32.05,32.29,1070477,25.5959690241725,25.9392711664181,25.5879852534226,25.7795957514201,1340816.30539516,0.0,1.0
2019-08-22,31.8,32.4,31.69,32.21,985772,25.3883909846751,25.867417229669,25.3005695064262,25.7157255854209,1234719.82209987,0.0,1.0
2019-08-23,30.88,31.83,30.71,31.58,2420459,24.6538840756845,25.4123422969248,24.5181599729363,25.2127480281774,3031724.07603384,0.0,1.0
2019-08-26,31.06,31.47,30.77,31.33,1232243,24.7975919491827,25.1249265499285,24.5660625974356,25.0131537594299,1543434.84877214,0.0,1.0
2019-08-27,31.14,32.11,31.02,31.58,1875611,24.8614621151819,25.6358878779219,24.7656568661831,25.2127480281774,2349279.63083609,0.0,1.0
2019-08-28,31.82,31.88,30.84,31.0,1420728,25.4043585261749,25.4522611506743,24.6219489926849,24.7496893246833,1779520.03446264,0.0,1.0
2019-08-29,32.75,32.87,32.2,32.2,1590374,26.1468492059154,26.2426544549142,25.707741814671,25.707741814671,1992008.60072335,0.0,1.0
2019-08-30,32.63,33.24,32.52,32.98,1175832,26.1867680596649,26.6763153632627,26.0984890377046,26.4676558568112,1465144.46046119,0.17,1.0
2019-09-03,32.32,32.35,31.75,32.26,1447799,25.9379817250496,25.9620578219479,25.4805358839829,25.8898295312531,1804028.70878769,0.0,1.0
2019-09-04,33.21,33.27,32.77,32.87,1570333,26.6522392663644,26.7003914601609,26.2991231785234,26.3793768348509,1956712.09495013,0.0,1.0
2019-09-05,35.09,35.36,33.77,33.81,2203659,28.1610080053215,28.3776928774058,27.1016597417985,27.1337612043295,2745867.41694004,0.0,1.0
2019-09-06,35.42,35.6,34.99,35.24,1358029,28.4258450712023,28.5703016525918,28.080754348994,28.2813884898128,1692170.87687327,0.0,1.0
2019-09-09,36.66,36.82,35.66,35.79,1474592,29.4209904096634,29.5493962597874,28.6184538463883,28.7227835996141,1837414.10357975,0.0,1.0
2019-09-10,38.41,38.46,36.49,36.54,2163221,30.8254293953947,30.8655562235584,29.2845591939066,29.3246860220703,2695479.68153895,0.0,1.0
2019-09-11,39.12,39.14,37.46,38.44,2525249,31.39523035532,31.4112810865855,30.0630196602834,30.8495054922929,3146584.36208162,0.0,1.0
2019-09-12,39.24,39.32,38.03,38.77,1729800,31.491534742913,31.555737667975,30.5204655013502,31.1143425581737,2155415.81425387,0.0,1.0
2019-09-13,40.0,40.45,39.55,39.61,2034862,32.101462531002,32.4626039844758,31.7403210775283,31.7884732713248,2535538.05909601,0.0,1.0
2019-09-16,39.49,40.3,39.16,39.49,1379344,31.6921688837318,32.3422234999845,31.427331817851,31.6921688837318,1718730.41443878,0.0,1.0
2019-09-17,38.54,39.17,38.1,39.05,2181854,30.9297591486205,31.4353571834837,30.5766430607794,31.3390527958907,2718697.31529256,0.0,1.0
2019-09-18,37.57,38.66,37.35,38.54,2340104,30.1512986822437,31.0260635362135,29.9747406383231,30.9297591486205,2915884.59278457,0.0,1.0
2019-09-19,37.03,37.71,36.98,37.49,1506981,29.7179289380751,30.2636538011022,29.6778021099114,30.0870957571817,1877772.38939769,0.0,1.0
2019-09-20,36.77,37.62,36.49,37.12,2880923,29.5092694316236,30.1914255104074,29.2845591939066,29.7901572287699,3589771.64634508,0.0,1.0
2019-09-23,36.81,37.3,36.24,36.31,1046582,29.5413708941546,29.9346138101594,29.0839250530878,29.1401026125171,1304092.60822838,0.0,1.0
2019-09-24,36.23,37.13,36.08,36.94,1112062,29.0758996874551,29.7981825944026,28.9555192029638,29.6457006473804,1385683.90636536,0.0,1.0
2019-09-25,36.84,36.92,35.76,36.14,1123197,29.5654469910529,29.6296499161149,28.6987075027158,29.0036713967603,1399558.66361574,0.0,1.0
2019-09-26,36.57,36.89,36.25,36.89,1094492,29.3487621189686,29.6055738192166,29.0919504187206,29.6055738192166,1363790.82285487,0.0,1.0
2019-09-27,36.39,37.08,36.15,36.76,1314454,29.2043055375791,29.7580557662389,29.0116967623931,29.5012440659909,1637874.28529845,0.0,1.0
2019-09-30,36.68,36.86,36.16,36.54,1282144,29.4370411409289,29.5814977223184,29.0197221280258,29.3246860220703,1597614.43736312,0.0,1.0
2019-10-01,35.93,37.03,35.77,36.81,1395905,28.8351387184726,29.7179289380751,28.7067328683486,29.5413708941546,1739366.23436007,0.0,1.0
2019-10-02,34.7,35.44,34.36,35.37,1579194,27.8480187456443,28.4418958024678,27.5751563141307,28.3857182430385,1967753.33644053,0.0,1.0
2019-10-03,34.82,34.83,34.01,34.53,1343552,27.9443231332373,27.95234849887,27.2942685169845,27.7115875298875,1674131.82337404,0.0,1.0
2019-10-04,35.15,35.16,34.69,34.9,1293900,28.209160199118,28.2171855647508,27.8399933800115,28.0085260582993,1612262.99113371,0.0,1.0
2019-10-07,34.96,35.57,34.57,34.99,973065,28.0566782520958,28.5462255556936,27.7436889924185,28.080754348994,1212486.81309801,0.0,1.0
2019-10-08,34.12,34.51,33.89,34.39,1032238,27.3825475389447,27.695536798622,27.1979641293915,27.599232411029,1286219.27926569,0.0,1.0
2019-10-09,34.71,34.88,34.28,34.63,1032694,27.856044111277,27.9924753270338,27.5109533890687,27.791841186215,1286787.47767666,0.0,1.0
2019-10-10,35.4,35.56,34.92,34.92,1013508,28.4097943399368,28.5382001900608,28.0245767895648,28.0245767895648,1262880.77874484,0.0,1.0
2019-10-11,37.2,37.39,36.09,36.13,1905941,29.8543601538319,30.0068421008541,28.9635445685966,28.9956460311276,2374896.15703251,0.0,1.0
2019-10-14,37.07,37.08,36.49,37.0,968592,29.7500304006061,29.7580557662389,29.2845591939066,29.6938528411769,1206913.23526407,0.0,1.0
2019-10-15,37.73,38.02,36.76,37.1,1076731,30.2797045323677,30.5124401357174,29.5012440659909,29.7741064975044,1341659.74395733,0.0,1.0
2019-10-16,38.33,38.46,37.75,37.83,1894534,30.7612264703327,30.8655562235584,30.2957552636332,30.3599581886952,2360682.47441418,0.0,1.0
2019-10-17,38.02,38.49,37.81,38.49,2234429,30.5124401357174,30.8896323204567,30.3439074574297,30.8896323204567,2784208.3491892,0.0,1.0
2019-10-18,38.74,38.96,37.85,38.06,1885083,31.0902664612755,31.266824505196,30.3760089199607,30.5445415982484,2348906.06392712,0.0,1.0
2019-10-21,38.98,39.55,38.8,39.0,1301278,31.2828752364615,31.7403210775283,31.138418655072,31.298925967727,1621456.34173931,0.0,1.0
2019-10-22,39.74,39.75,38.56,38.81,1336974,31.8928030245505,31.9008283901833,30.945809879886,31.1464440207047,1665935.31208594,0.0,1.0
2019-10-23,39.98,40.0,39.17,39.74,1087564,32.0854117997365,32.101462531002,31.4353571834837,31.8928030245505,1355158.19436536,0.0,1.0
2019-10-24,39.3,40.5,39.24,40.08,949302,31.5396869367095,32.5027308126395,31.491534742913,32.165665456064,1182876.94722097,0.0,1.0
2019-10-25,39.72,39.89,38.99,39.12,1400784,31.876752293285,32.0131835090418,31.2909006020942,31.39523035532,1745445.70814765,0.0,1.0
2019-10-28,40.41,40.61,40.01,40.08,1363959,32.4305025219448,32.5910098345998,32.1094878966348,32.165665456064,1699559.9483142,0.0,1.0
2019-10-29,39.69,40.33,39.52,39.94,1066571,31.8526761963868,32.3662995968828,31.71624498063,32.0533103372055,1328999.88462514,0.0,1.0
2019-10-30,39.23,39.67,38.52,39.5,1698927,31.4835093772802,31.8366254651213,30.913708417355,31.7001942493645,2116946.53894259,0.0,1.0
2019-10-31,41.68,43.6,40.8,41.5,4320474,33.4497239573041,34.9905941587922,32.7434917816221,33.3052673759146,5383522.9417694,0.0,1.0
2019-11-01,43.65,43.69,42.12,42.17,2442690,35.030720986956,35.062822449487,33.8028400451451,33.8429668733089,3043711.79056526,0.0,1.0
2019-11-04,45.3,45.43,44.0,44.23,3027978,36.3549063163598,36.4592360695856,35.3116087841022,35.4961921936555,3773009.40363789,0.0,1.0
2019-11-05,45.06,45.69,44.73,45.33,2053615,36.1622975411738,36.6678955760371,35.897460475293,36.378982413258,2558905.21874724,0.0,1.0
2019-11-06,44.82,45.15,44.37,45.0,1196953,35.9696887659878,36.2345258318685,35.608547312514,36.1141453473773,1491462.26449221,0.0,1.0
2019-11-07,45.97,46.29,45.21,45.3,1404743,36.8926058137541,37.1494175140021,36.282678025665,36.3549063163598,1750378.8167201,0.0,1.0
2019-11-08,46.31,46.33,45.28,46.01,1051449,37.1654682452676,37.1815189765331,36.3388555850943,36.9247072762851,1310157.12942619,0.0,1.0
2019-11-11,46.25,46.6,45.89,45.99,1035440,37.1173160514711,37.3982038486174,36.8284028886921,36.9086565450196,1290209.12863396,0.0,1.0
2019-11-12,45.72,46.36,45.57,46.29,1283837,36.6919716729353,37.2055950734313,36.5715911884441,37.1494175140021,1599723.99856877,0.0,1.0
2019-11-13,44.7,45.46,44.56,45.36,1593243,35.8733843783948,36.4833121664838,35.7610292595363,36.4030585101563,1985259.08090489,0.0,1.0
2019-11-14,44.34,44.95,44.23,44.79,1078832,35.5844712156157,36.0740185192135,35.4961921936555,35.9456126690895,1344277.6932149,0.0,1.0
2019-11-15,44.59,44.93,44.44,44.73,1015414,35.7851053564345,36.057967787948,35.6647248719432,35.897460475293,1265255.74841877,0.0,1.0
2019-11-18,43.76,44.29,43.65,44.15,1593843,35.1190000089162,35.544344387452,35.030720986956,35.4319892685935,1986006.71039302,0.0,1.0
2019-11-19,43.51,44.02,43.29,43.95,1604967,34.9183658680975,35.3276595153677,34.7418078241769,35.2714819559385,1999867.76110278,0.0,1.0
2019-11-20,42.02,43.5,41.97,43.23,2061517,33.7225863888176,34.9103405024647,33.6824595606539,34.6936556303804,2568751.4991058,0.0,1.0
2019-11-21,42.41,42.74,42.09,42.41,1568487,34.0355756484949,34.3004127143757,33.7787639482469,34.0355756484949,1954411.88822501,0.0,1.0
2019-11-22,42.79,42.94,42.29,42.64,1375475,34.3405395425394,34.4609200270307,33.9392712609019,34.2201590580482,1713909.45028954,0.0,1.0
2019-11-25,43.47,43.55,42.49,42.67,1341749,34.8862644055665,34.9504673306285,34.0997785735569,34.2442351549464,1671885.19676224,0.0,1.0
2019-11-26,42.84,43.47,42.82,43.37,2011711,34.3806663707032,34.8862644055665,34.3646156394377,34.8060107492389,2506690.77529684,0.0,1.0
2019-11-27,42.5,43.12,42.19,42.95,1141713,34.1078039391897,34.6053766084202,33.8590176045744,34.4689453926634,1422630.50961916,0.0,1.0
2019-11-29,42.05,42.42,42.03,42.03,792713,33.8830937014726,34.1812326948031,33.8669780802115,33.8669780802115,983782.116936721,0.17,1.0
2019-12-02,42.47,43.09,42.02,42.31,1492676,34.2215217479558,34.7211060070501,33.858920269581,34.092596777867,1852458.52557059,0.0,1.0
2019-12-03,41.57,41.87,41.14,41.8,1483971,33.4963187912061,33.7380531101227,33.1498329340924,33.6816484357088,1841655.34292071,0.0,1.0
2019-12-04,41.94,42.41,41.62,41.86,1478016,33.7944577845366,34.1731748841725,33.5366078443589,33.7299952994922,1834264.99798331,0.0,1.0
2019-12-05,42.66,42.67,41.96,42.11,1294522,34.3746201499363,34.3826779605669,33.8105734057977,33.931440565256,1606543.09135987,0.0,1.0
2019-12-06,43.35,43.71,43.01,43.23,1205139,34.9306090834445,35.2206902661443,34.6566435220057,34.8339153558778,1495615.93744899,0.0,1.0
2019-12-09,43.35,43.45,42.95,43.16,1044120,34.9306090834445,35.01118718975,34.6082966582224,34.777510681464,1295786.22267576,0.0,1.0
2019-12-10,43.47,43.56,43.06,43.25,989448,35.0273028110111,35.0998231066861,34.6969325751584,34.8500309771389,1227936.52688779,0.0,1.0
2019-12-11,43.93,44.13,43.5,43.6,957338,35.3979621000165,35.5591183126275,35.0514762429027,35.1320543492083,1188086.99272494,0.0,1.0
2019-12-12,44.5,44.94,43.8,44.02,2422444,35.857257305958,36.2118009737023,35.2932105618193,35.4704823956915,3006330.26893801,0.0,1.0
2019-12-13,43.8,45.0,43.77,44.77,1249329,35.2932105618193,36.2601478374856,35.2690371299277,36.0748181929829,1550457.13690886,0.0,1.0
2019-12-16,44.14,44.67,44.0,44.14,1976424,35.5671761232581,35.9942400866774,35.4543667744304,35.5671761232581,2452805.22293004,0.0,1.0
2019-12-17,44.63,44.75,44.25,44.4,1043030,35.9620088441552,36.0587025717218,35.6558120401942,35.7766791996524,1294433.49790972,0.0,1.0
2019-12-18,45.2,45.35,44.44,44.65,1609453,36.4213040500966,36.5421712095549,35.8089104421747,35.9781244654163,1997382.50722538,0.0,1.0
2019-12-19,44.9,45.29,44.72,45.06,1071169,36.1795697311801,36.4938243457716,36.0345291398301,36.3084947012689,1329354.89441574,0.0,1.0
2019-12-20,44.22,45.07,44.08,45.0,2069197,35.6316386083025,36.3165525118995,35.5188292594748,36.2601478374856,2567939.47496649,0.0,1.0
2019-12-23,44.3,44.45,43.78,44.28,876609,35.6961010933469,35.8169682528052,35.2770949405582,35.6799854720858,1087899.72883727,0.0,1.0
2019-12-24,43.88,44.3,43.69,44.3,331543,35.3576730468637,35.6961010933469,35.2045746448832,35.6961010933469,411455.437712705,0.0,1.0
2019-12-26,43.81,44.07,43.39,44.01,599162,35.3012683724499,35.5107714488442,34.9628403259667,35.4624245850609,743579.152540754,0.0,1.0
2019-12-27,43.76,44.14,43.59,43.93,665784,35.2609793192971,35.5671761232581,35.1239965385777,35.3979621000165,826259.179479329,0.0,1.0
2019-12-30,43.4,43.89,43.31,43.77,600400,34.9708981365972,35.3657308574943,34.8983778409222,35.2690371299277,745115.55002732,0.0,1.0
2019-12-31,43.38,43.75,43.27,43.34,661971,34.9547825153361,35.2529215086665,34.8661465984,34.9225512728139,821527.124861984,0.0,1.0
2020-01-02,43.95,44.05,43.35,44.0,1189342,35.4140777212776,35.4946558275831,34.9306090834445,35.4543667744304,1476011.35659659,0.0,1.0
2020-01-03,42.36,43.35,42.22,42.99,1050687,34.1328858310198,34.9306090834445,34.020076482192,34.6405279007446,1303936.07913317,0.0,1.0
2020-01-06,42.18,42.29,41.61,42.0,846519,33.9878452396698,34.0764811566059,33.5285500337283,33.8428046483199,1050557.07910323,0.0,1.0
2020-01-07,42.44,42.71,41.92,42.1,1383320,34.1973483160642,34.4149092030891,33.7783421632755,33.9233827546254,1716744.24161191,0.0,1.0
2020-01-08,42.7,43.0,42.09,42.48,1071965,34.4068513924585,34.6485857113751,33.9153249439949,34.2295795585864,1330342.75580452,0.0,1.0
2020-01-09,41.93,42.93,41.92,42.92,1190853,33.786399973906,34.5921810369613,33.7783421632755,34.5841232263307,1477886.55579061,0.0,1.0
2020-01-10,41.42,41.95,41.3,41.84,827084,33.3754516317479,33.8025155951671,33.2787579041812,33.713879678231,1026437.62421518,0.0,1.0
2020-01-13,41.38,41.5,41.06,41.3,1703700,33.3432203892256,33.4399141167923,33.085370449048,33.2787579041812,2114346.04027573,0.0,1.0
2020-01-14,41.73,42.12,41.32,41.32,1516776,33.625243761295,33.9394983758865,33.2948735254423,33.2948735254423,1882367.39425089,0.0,1.0
2020-01-15,41.29,41.71,41.01,41.33,1075542,33.2707000935507,33.6091281400339,33.0450813958952,33.3029313360729,1334781.92689454,0.0,1.0
2020-01-16,41.88,41.88,41.26,41.5,1393926,33.7461109207533,33.7461109207533,33.246526661659,33.4399141167923,1729906.62589504,0.0,1.0
2020-01-17,41.53,42.18,41.22,41.84,1426336,33.4640875486839,33.9878452396698,33.2142954191368,33.713879678231,1770128.46962653,0.0,1.0
2020-01-21,40.5,41.33,40.47,41.25,1423310,32.634133053737,33.3029313360729,32.6099596218454,33.2384688510285,1766373.1071109,0.0,1.0
2020-01-22,40.29,40.71,40.07,40.48,1197293,32.4649190304954,32.8033470769786,32.2876471966233,32.6180174324759,1485878.8011973,0.0,1.0
2020-01-23,40.56,40.64,39.31,39.96,1411467,32.6824799175203,32.7469424025648,31.6752535887013,32.1990112796872,1751675.56637311,0.0,1.0
2020-01-24,39.24,40.64,39.13,40.5,853358,31.6188489142874,32.7469424025648,31.5302129973514,32.634133053737,1059044.4962362,0.0,1.0
2020-01-27,38.36,38.62,37.71,38.25,1651951,30.9097615787988,31.1192646551932,30.3860038878129,30.8211256618628,2050123.88071816,0.0,1.0
2020-01-28,35.43,36.57,34.88,35.5,15578308,28.548823064047,29.46741347593,28.1056434793666,28.6052277384609,19333177.1051216,0.0,1.0
2020-01-29,35.29,36.38,35.24,36.1,6307314,28.4360137152193,29.3143150739495,28.3957246620665,29.088696376294,7827577.84860927,0.0,1.0
2020-01-30,35.06,35.48,34.65,35.0,4135775,28.2506840707166,28.5891121171997,27.9203138348639,28.2023372069332,5132628.68739879,0.0,1.0
2020-01-31,34.29,35.0,34.09,34.89,4540789,27.630232652164,28.2023372069332,27.469076439553,28.1137012899972,5635263.97950201,0.0,1.0
2020-02-03,34.38,35.17,34.37,34.62,3269589,27.702752947839,28.3393199876526,27.6946951372084,27.8961404029722,4057664.23400778,0.0,1.0
2020-02-04,34.43,35.08,34.34,35.0,4049245,27.7430420009917,28.2667996919777,27.6705217053168,28.2023372069332,5025242.19748564,0.0,1.0
2020-02-05,35.04,35.155,34.59,34.89,3742551,28.2345684494554,28.3272332717068,27.8719669710806,28.1137012899972,4644625.16134294,0.0,1.0
2020-02-06,33.76,35.25,33.76,35.25,3665273,27.2031686887447,28.403782472697,27.2031686887447,28.403782472697,4548720.69852646,0.0,1.0
2020-02-07,33.57,33.73,33.25,33.5,2213955,27.0500702867642,27.1789952568531,26.7922203465866,26.9936656123504,2747588.77008784,0.0,1.0
2020-02-10,33.28,33.77,33.15,33.57,1975838,26.8163937784782,27.2112264993753,26.711642240281,27.0500702867642,2452077.97823931,0.0,1.0
2020-02-11,34.11,34.44,33.17,33.25,2776514,27.4851920608141,27.7510998116223,26.7277578615422,26.7922203465866,3445742.43215948,0.0,1.0
2020-02-12,34.69,35.0,33.98,34.54,4740453,27.9525450773861,28.2023372069332,27.3804405226169,27.8316779179278,5883053.37187485,0.0,1.0
2020-02-13,35.08,35.36,33.56,34.31,5660476,28.2667996919777,28.4924183896331,27.0420124761337,27.6463482734251,7024831.25942111,0.0,1.0
2020-02-14,34.15,34.96,33.43,34.75,5008248,27.5174233033363,28.170105964411,26.9372609379365,28.0008919411694,6215395.50831649,0.0,1.0
2020-02-18,34.34,34.81,33.95,34.16,3505975,27.6705217053168,28.0492388049527,27.3562670907252,27.5254811139668,4351026.79964529,0.0,1.0
2020-02-19,34.79,34.92,34.22,34.27,3027694,28.0331231836916,28.1378747218888,27.5738279777502,27.6141170309029,3757464.82365826,0.0,1.0
2020-02-20,35.15,35.4,34.55,34.62,2623749,28.3232043663915,28.5246496321553,27.8397357285584,27.8961404029722,3256156.19465128,0.0,1.0
2020-02-21,33.98,35.08,33.9,35.05,2478944,27.3804405226169,28.2667996919777,27.3159780375725,28.242626260086,3076448.57103085,0.0,1.0
2020-02-24,32.16,32.85,31.81,32.79,5983220,25.9139189878564,26.4699079213645,25.631895615787,26.4215610575812,7425366.85748577,0.0,1.0
2020-02-25,30.77,32.44,30.76,32.25,6578026,24.7938833102096,26.1395376855118,24.785825499579,25.9864392835313,8163540.07508995,0.0,1.0
2020-02-26,30.21,31.73,30.17,31.22,3492460,24.3426459148987,25.5674331307426,24.3104146723764,25.1564847885844,4334254.2535783,0.0,1.0
2020-02-27,30.59,31.38,28.98,29.66,6592885,24.6488427188596,25.2854097586733,23.3515352073407,23.8994663302183,8181980.56802444,0.0,1.0
2020-02-28,31.6,31.63,29.42,29.48,6634183,25.5996643732648,25.6239678521002,23.833611577894,23.8822185355648,8189177.0041696,0.17,1.0
2020-03-02,32.33,32.33,30.89,31.5,4148158,26.1910490249257,26.1910490249257,25.0244820408275,25.5186527771469,5120449.6624923,0.0,1.0
2020-03-03,31.24,32.64,30.78,32.05,5201035,25.3080226272403,26.4421849728913,24.9353692850978,25.9642165557955,6420111.74848225,0.0,1.0
2020-03-04,31.54,31.63,30.42,31.58,4169068,25.5510574155941,25.6239678521002,24.6437275390733,25.5834620540412,5146260.78213689,0.0,1.0
2020-03-05,29.9,30.77,29.57,30.59,3744924,24.2224672392601,24.927268125486,23.9551289720709,24.7814472524738,4622701.1680508,0.0,1.0
2020-03-06,28.87,29.67,28.52,29.0,5598801,23.3880477992454,24.0361405681888,23.1045072128327,23.4933628741987,6911110.59193299,0.0,1.0
2020-03-09,26.05,27.9,26.03,27.16,4257151,21.1035207887199,22.6022353169015,21.0873184694963,22.0027495056289,5254989.66074309,0.0,1.0
2020-03-10,27.79,27.8,26.22,27.23,5597180,22.5131225611718,22.5212237207836,21.2412405021204,22.0594576229114,6909109.64382472,0.0,1.0
2020-03-11,26.79,27.39,26.21,27.06,5441549,21.7030065999926,22.1890761767001,21.2331393425086,21.921737909511,6717000.10956315,0.0,1.0
2020-03-12,24.62,27.8,23.25,24.43,4710211,19.9450549642335,22.5212237207836,18.8351960974179,19.7911329316095,5814242.93028799,0.0,1.0
2020-03-13,25.66,26.38,23.72,25.7,4991141,20.78757556386,21.3708590559091,19.2159505991722,20.8199802023071,6161020.44543661,0.0,1.0
2020-03-16,23.05,24.59,22.76,23.36,4210296,18.6731729051821,19.9207514853982,18.4382392764401,18.9243088531477,5197152.26184554,0.0,1.0
2020-03-17,22.29,23.71,20.7,23.37,5951643,18.0574847746859,19.2078494395604,16.7694003964108,18.9324100127595,7346655.64586126,0.0,1.0
2020-03-18,19.73,21.88,17.0,20.84,3967619,15.9835879140669,17.7253372306024,13.7719713400475,16.8828166309759,4897593.91263497,0.0,1.0
2020-03-19,21.01,22.08,18.26,18.96,4971781,17.0205363443764,17.8873604228382,14.7927174511334,15.3597986239589,6137122.63212626,0.0,1.0
2020-03-20,20.5,22.51,19.53,21.41,4303013,16.607377204175,18.2357102861453,15.8215647218311,17.3445827288481,5311601.30919554,0.0,1.0
2020-03-23,21.15,21.69,19.58,20.44,3872631,17.1339525789415,17.5714151979783,15.86207051989,16.5587702465042,4780341.56290749,0.0,1.0
2020-03-24,22.79,23.57,21.22,22.86,4834677,18.4625427552755,19.0944332049953,17.190660696224,18.519250872558,5967882.6633193,0.0,1.0
2020-03-25,23.72,24.68,21.19,23.48,5211612,19.2159505991722,19.9936619219043,17.1663572173887,19.0215227684892,6433167.90402893,0.0,1.0
2020-03-26,24.94,25.05,23.13,23.92,4196473,20.2042920718109,20.2934048275406,18.7379821820764,19.3779737914081,5180089.2725176,0.0,1.0
2020-03-27,23.7,24.18,22.51,23.59,3271745,19.1997482799486,19.5886039413147,18.2357102861453,19.1106355242189,4038613.18228739,0.0,1.0
2020-03-30,24.58,24.74,22.61,23.4,3810951,19.9126503257864,20.0422688795751,18.3167218822632,18.9567134915948,4704204.31471623,0.0,1.0
2020-03-31,24.37,26.73,24.25,25.58,7908363,19.7425259739387,21.6543996423218,19.6453120585972,20.7227662869656,9762013.56221644,0.0,1.0
2020-04-01,22.66,23.62,22.45,23.07,4577123,18.3572276803222,19.1349390030543,18.1871033284745,18.6893752244057,5649960.27647349,0.0,1.0
2020-04-02,22.28,23.49,21.8,22.35,4104256,18.0493836150741,19.029623928101,17.660527953708,18.1060917323566,5066257.42075927,0.0,1.0
2020-04-03,21.29,22.7,21.15,22.4,4128794,17.2473688135066,18.3896323187694,17.1339525789415,18.1465975304156,5096546.91161721,0.0,1.0
2020-04-06,24.73,24.94,21.93,22.56,4132728,20.0341677199633,20.2042920718109,17.7658430286613,18.2762160842043,5101403.00653264,0.0,1.0
2020-04-07,24.67,26.57,24.46,26.26,3162134,19.9855607622925,21.5247810885331,19.8154364104449,21.2736451405675,3903310.33028526,0.0,1.0
2020-04-08,25.53,25.86,24.49,25.1,3005030,20.6822604889067,20.9495987560958,19.8397398892802,20.3339106255996,3709382.53781057,0.0,1.0
2020-04-09,25.74,27.1,25.56,26.24,4216496,20.8523848407543,21.9541425479581,20.7065639677421,21.257442821344,5204805.48718254,0.0,1.0
2020-04-13,26.16,26.48,24.5,26.06,2230767,21.1926335444496,21.451870652027,19.847841048892,21.1116219483317,2753639.11698854,0.0,1.0
2020-04-14,27.19,27.29,26.25,26.31,3187726,22.0270529844643,22.1080645805822,21.2655439809557,21.3141509386265,3934900.86945046,0.0,1.0
2020-04-15,26.47,26.64,25.45,25.61,2523594,21.4437694924152,21.5814892058157,20.6174512120123,20.747069765801,3115102.18404593,0.0,1.0
2020-04-16,26.05,26.59,25.48,26.24,3187711,21.1035207887199,21.5409834077567,20.6417546908477,21.257442821344,3934882.35358272,0.0,1.0
2020-04-17,26.98,28.05,26.64,27.33,3917337,21.8569286326166,22.7237527110784,21.5814892058157,22.1404692190294,4835526.25515195,0.0,1.0
2020-04-20,25.52,26.62,25.46,26.09,2923694,20.6741593292949,21.5652868865921,20.6255523716241,21.1359254271671,3608982.09651868,0.0,1.0
2020-04-21,25.51,25.69,24.27,24.55,2277907,20.6660581696831,20.8118790426954,19.6615143778208,19.888346846951,2811828.31737336,0.0,1.0
2020-04-22,25.65,26.39,25.28,26.11,2426878,20.7794744042482,21.3789602155208,20.4797314986119,21.1521277463907,2995716.80635356,0.0,1.0
2020-04-23,26.65,27.11,25.67,25.77,2859244,21.5895903654275,21.9622437075699,20.7956767234718,20.8766883195897,3529425.58474945,0.0,1.0
2020-04-24,27.08,27.32,26.29,27.32,2519161,21.9379402287345,22.1323680594176,21.2979486194029,22.1323680594176,3109630.12792998,0.0,1.0
2020-04-27,28.06,28.31,26.91,27.2,3104468,22.7318538706902,22.934382860985,21.8002205153341,22.035154144076,3832127.92830412,0.0,1.0
2020-04-28,28.55,29.31,28.23,29.06,2548424,23.1288106916681,23.7444988221643,22.8695735840907,23.5419698318695,3145752.1171294,0.0,1.0
2020-04-29,29.67,30.15,29.17,29.39,2243941,24.0361405681888,24.4249962295549,23.6310825875992,23.8093080990586,2769900.98643848,0.0,1.0
2020-04-30,28.57,29.27,28.43,29.19,3390668,23.1450130108916,23.7120941837171,23.0315967763265,23.6472849068228,4185410.68498921,0.0,1.0
2020-05-01,27.16,27.96,26.69,27.83,2448677,22.0027495056289,22.6508422745723,21.6219950038746,22.545527199619,3022625.29976019,0.0,1.0
2020-05-04,27.02,27.28,26.38,26.66,2580283,21.8893332710638,22.0999634209704,21.3708590559091,21.5976915250392,3185078.5858409,0.0,1.0
2020-05-05,26.96,28.11,26.89,27.65,2626985,21.840726313393,22.7723596687492,21.7840181961105,22.3997063266067,3242727.1228874,0.0,1.0
2020-05-06,28.07,28.65,27.15,28.65,9996113,22.739955030302,23.209822287786,21.9946483460171,23.209822287786,12339113.7553307,0.0,1.0
2020-05-07,27.84,29.61,27.73,28.84,4936178,22.5536283592308,23.9875336105181,22.4645156035011,23.36374432041,6093174.60282417,0.0,1.0
2020-05-08,29.39,29.5,28.39,28.54,3957200,23.8093080990586,23.8984208547884,22.9991921378794,23.1207095320563,4884732.79089527,0.0,1.0
2020-05-11,29.26,29.51,28.35,28.95,5458032,23.7039930241053,23.9065220144002,22.9667874994322,23.4528570761398,6737346.57943892,0.0,1.0
2020-05-12,28.22,29.74,28.21,29.5,2980147,22.8614724244789,24.0928486854714,22.8533712648671,23.8984208547884,3678667.18199438,0.0,1.0
2020-05-13,26.34,28.17,25.95,28.07,3866026,21.3384544174619,22.8209666264199,21.022509192602,22.739955030302,4772188.40914122,0.0,1.0
2020-05-14,27.81,27.83,25.17,25.48,6106700,22.5293248803954,22.545527199619,20.3906187428821,20.6417546908477,7538056.63958358,0.0,1.0
2020-05-15,27.77,27.93,27.22,27.43,3626190,22.4969202419482,22.6265387957369,22.0513564632996,22.2214808151473,4476136.96528266,0.0,1.0
2020-05-18,29.54,29.84,28.8,29.1,2354996,23.9308254932355,24.1738602815893,23.3313396819629,23.5743744703167,2906986.29930941,0.0,1.0
2020-05-19,28.89,29.89,28.88,29.47,3253792,23.404250118469,24.2143660796483,23.3961489588572,23.874117375953,4016452.15737206,0.0,1.0
2020-05-20,29.75,30.01,29.32,29.57,3517121,24.1009498450832,24.3115799949898,23.7525999817761,23.9551289720709,4341503.15330192,0.0,1.0
2020-05-21,29.9,30.18,29.29,29.71,2793973,24.2224672392601,24.4492997083903,23.7282965029407,24.068545206636,3448855.63781866,0.0,1.0
2020-05-22,29.84,30.22,29.15,30.17,3759510,24.1738602815893,24.4817043468374,23.6148802683756,24.4411985487785,4640705.99785168,0.0,1.0
2020-05-26,31.52,31.83,31.07,31.24,4117104,25.5348550963705,25.7859910443361,25.1703029138398,25.3080226272403,5082116.87868343,0.0,1.0
2020-05-27,32.54,32.7,31.59,32.35,5023975,26.3611733767733,26.490791930562,25.591563213653,26.2072513441493,6201550.44555192,0.0,1.0
2020-05-28,32.1,32.91,31.71,32.81,4094721,26.0047223538545,26.6609162824097,25.6887771289945,26.5799046862917,5054487.50082569,0.0,1.0
2020-05-29,32.15,32.24,31.04,31.58,4547321,26.1829478653139,26.2562438313443,25.278964284272,25.7187400804545,5583648.21646668,0.17,1.0
2020-06-01,33.26,33.87,32.13,32.42,2985880,27.0869314463558,27.5837152161176,26.1666598728627,26.4028357634052,3666357.29841451,0.0,1.0
2020-06-02,33.94,34.01,32.98,33.75,3813258,27.6407231896968,27.6977311632761,26.858899552039,27.4859872614104,4682293.42741085,0.0,1.0
2020-06-03,34.33,35.33,34.22,34.63,4235982,27.9583390424954,28.7727386650557,27.8687550840137,28.2026589292635,5201355.55402509,0.0,1.0
2020-06-04,34.97,34.97,33.66,33.98,3544941,28.479554800934,28.479554800934,27.41269129538,27.6732991745993,4352827.4102773,0.0,1.0
2020-06-05,37.29,37.74,36.38,37.1,5171748,30.3689619252739,30.735441755426,29.627858268744,30.2142259969874,6350381.13566539,0.0,1.0
2020-06-08,37.52,38.1,37.28,37.81,2944626,30.5562738384628,31.0286256195477,30.3608179290483,30.7924497290052,3615701.57749176,0.0,1.0
2020-06-09,36.65,37.21,36.04,36.48,3044124,29.8477461668353,30.3038099554691,29.3509623970735,29.709298231,3737875.01328879,0.0,1.0
2020-06-10,35.57,36.6,35.38,36.59,3063703,28.9681945744702,29.8070261857073,28.8134586461837,29.7988821894817,3761916.0362186,0.0,1.0
2020-06-11,32.66,34.28,32.4,33.64,3323214,26.5982916728197,27.9176190613674,26.386547770954,27.3964033029288,4080569.17997147,0.0,1.0
2020-06-12,33.55,34.5,32.68,34.44,3083986,27.3231073368983,28.0967869783306,26.6145796652709,28.047923000977,3786821.49962763,0.0,1.0
2020-06-15,33.86,33.93,31.87,32.24,2575315,27.575571219892,27.6325791934713,25.954915970997,26.2562438313443,3162225.18854286,0.0,1.0
2020-06-16,33.6,35.24,33.26,35.18,5756631,27.3638273180263,28.6994426990253,27.0869314463558,28.6505787216716,7068558.04021903,0.0,1.0
2020-06-17,33.34,34.49,33.11,33.61,2855393,27.1520834161607,28.088642982105,26.9647715029718,27.371971314252,3506132.51885262,0.0,1.0
2020-06-18,33.25,33.76,32.6,32.87,2584549,27.0787874501302,27.494131257636,26.549427695466,26.7693155935573,3173563.60244213,0.0,1.0
2020-06-19,34.24,34.59,33.38,34.1,5361856,27.8850430764649,28.1700829443611,27.1846594010631,27.7710271293065,6583814.44620936,0.0,1.0
2020-06-22,34.28,34.6,33.63,34.13,2392784,27.9176190613674,28.1782269405867,27.3882593067032,27.7954591179833,2938095.66423615,0.0,1.0
2020-06-23,35.42,35.66,34.39,34.97,4147283,28.8460346310861,29.0414905405006,28.007203019849,28.479554800934,5092442.19313582,0.0,1.0
2020-06-24,33.18,35.0,33.08,35.0,2242084,27.021779476551,28.5039867896108,26.940339514295,28.5039867896108,2753051.37415381,0.0,1.0
2020-06-25,33.5,33.59,32.32,32.89,2321755,27.2823873557703,27.3556833218007,26.3213958011492,26.7856035860085,2850879.26821586,0.0,1.0
2020-06-26,33.23,33.48,32.74,33.46,3111483,27.062499457679,27.2660993633191,26.6634436426245,27.2498113708679,3820585.02215181,0.0,1.0
2020-06-29,35.08,35.14,33.45,33.64,2494559,28.5691387594156,28.6180027367692,27.2416673746423,27.3964033029288,3063065.02470815,0.0,1.0
2020-06-30,35.3,35.62,34.42,34.79,2938818,28.7483066763789,29.0089145555982,28.0316350085258,28.3329628688731,3608569.94353822,0.0,1.0
2020-07-01,34.24,35.68,34.04,35.29,2592761,27.8850430764649,29.0577785329518,27.7221631519529,28.7401626801533,3183647.10416845,0.0,1.0
2020-07-02,35.19,35.96,34.78,35.21,2545943,28.6587227178972,29.2858104272687,28.3248188726475,28.6750107103484,3126159.35650372,0.0,1.0
2020-07-06,35.35,36.15,34.8,36.0,2171341,28.7890266575069,29.4405463555551,28.3411068650987,29.3183864121711,2666186.15707819,0.0,1.0
2020-07-07,35.04,35.37,34.87,35.01,2129613,28.5365627745132,28.8053146499581,28.3981148386779,28.5121307858364,2614948.41231007,0.0,1.0
2020-07-08,34.93,35.3,34.57,34.81,1947423,28.4469788160316,28.7483066763789,28.1537949519098,28.3492508613243,2391237.60136049,0.0,1.0
2020-07-09,34.4,35.14,33.74,35.14,1653258,28.0153470160746,28.6180027367692,27.4778432651848,28.6180027367692,2030032.86617753,0.0,1.0
2020-07-10,35.51,35.51,34.39,34.55,2332498,28.9193305971165,28.9193305971165,28.007203019849,28.1375069594586,2864070.58081277,0.0,1.0
2020-07-13,35.25,36.2,35.11,36.0,2891821,28.7075866952509,29.4812663366832,28.5935707480924,29.3183864121711,3550862.40205846,0.0,1.0
2020-07-14,36.28,36.31,35.01,35.37,2021908,29.546418306488,29.5708502951648,28.5121307858364,28.8053146499581,2482697.61427876,0.0,1.0
2020-07-15,37.56,37.83,36.01,37.0,2891441,30.5888498233652,30.8087377214564,29.3265304083967,30.1327860347314,3550395.80066343,0.0,1.0
2020-07-16,37.77,38.06,36.93,37.15,2303529,30.7598737441028,30.9960496346453,30.0757780611522,30.2549459781154,2828499.59183205,0.0,1.0
2020-07-17,37.49,38.03,37.12,37.99,4694366,30.5318418497859,30.9716176459685,30.2305139894386,30.9390416610661,5764204.53786787,0.0,1.0
2020-07-20,37.77,38.02,37.34,37.36,3128129,30.7598737441028,30.9634736497429,30.4096819064019,30.4259698988531,3841024.61905102,0.0,1.0
2020-07-21,37.7,38.4,37.63,38.19,3139340,30.7028657705236,31.2729455063158,30.6458577969444,31.1019215855782,3854790.58810287,0.0,1.0
2020-07-22,38.31,38.54,37.44,37.55,1687546,31.1996495402854,31.3869614534743,30.4911218686579,30.5807058271396,2072135.04679029,0.0,1.0
2020-07-23,38.73,39.01,38.0,38.54,3269781,31.5416973817607,31.7697292760776,30.9471856572917,31.3869614534743,4014958.88433798,0.0,1.0
2020-07-24,38.36,38.69,38.03,38.4,1427734,31.2403695214134,31.5091213968583,30.9716176459685,31.2729455063158,1753112.30561661,0.0,1.0
2020-07-27,38.98,39.045,38.0,38.46,1388134,31.7452972874008,31.7982332628672,30.9471856572917,31.3218094836694,1704487.52866067,0.0,1.0
2020-07-28,38.5,39.18,38.48,38.83,2232985,31.3543854685719,31.9081772119129,31.3380974761206,31.6231373440168,2741878.72653961,0.0,1.0
2020-07-29,38.92,38.945,38.3,38.6,1905989,31.6964333100472,31.7167933006112,31.1915055440598,31.4358254308279,2340360.85872431,0.0,1.0
2020-07-30,37.11,38.28,37.11,38.16,2265333,30.222369993213,31.1752175516086,30.222369993213,31.0774895969014,2781598.7842409,0.0,1.0
2020-07-31,36.6,37.19,36.065,37.01,3299447,29.8070261857073,30.2875219630179,29.3713223876375,30.140930030957,4051385.71850906,0.0,1.0
2020-08-03,36.93,37.145,36.67,36.86,2186434,30.0757780611522,30.2508739800026,29.8640341592865,30.018770087573,2684718.82774981,0.0,1.0
2020-08-04,37.16,37.255,36.545,37.21,4742800,30.263089974341,30.3404579384843,29.7622342064665,30.3038099554691,5823676.56935989,0.0,1.0
2020-08-05,38.72,39.08,37.1,37.34,5347774,31.5335533855351,31.8267372496568,30.2142259969874,30.4096819064019,6566523.18082821,0.0,1.0
2020-08-06,38.68,39.04,38.08,38.49,3684442,31.5009774006327,31.7941612647544,31.0123376270965,31.3462414723463,4524120.4660887,0.0,1.0
2020-08-07,38.91,39.0,38.05,38.26,2203448,31.6882893138216,31.761585279852,30.9879056384197,31.1589295591574,2705610.29126316,0.0,1.0
2020-08-10,40.49,40.59,39.2,39.21,3065945,32.9750407174669,33.0564806797229,31.9244652043641,31.9326092005897,3764668.98444929,0.0,1.0
2020-08-11,41.74,42.4,41.3,41.42,3155787,33.9930402456673,34.5305439965571,33.6347044117407,33.732432366448,3874985.83321888,0.0,1.0
2020-08-12,41.51,42.42,41.265,42.14,3282948,33.8057283324784,34.5468319890083,33.6062004249511,34.3188000946914,4031126.62267582,0.0,1.0
2020-08-13,40.96,41.71,40.96,41.26,1598792,33.3578085400702,33.9686082569904,33.3578085400702,33.6021284268383,1963154.15148858,0.0,1.0
2020-08-14,41.79,41.9,40.8,40.93,2737787,34.0337602267953,34.1233441852769,33.2275046004606,33.3333765513934,3361724.29868392,0.0,1.0
2020-08-17,41.59,42.32,41.4,42.09,1669658,33.8708803022832,34.4653920267522,33.7161443739967,34.2780801135634,2050170.40006838,0.0,1.0
2020-08-18,41.21,41.94,41.13,41.53,1430169,33.5614084457103,34.1559201701793,33.4962564759055,33.8220163249296,1756102.23824004,0.0,1.0
2020-08-19,41.01,41.62,40.87,41.32,2227538,33.3985285211982,33.89531229096,33.2845125740398,33.6509924041919,2735190.36391136,0.0,1.0
2020-08-20,40.66,40.955,40.3062,40.46,2492200,33.1134886533021,33.3537365419574,32.8253540668403,32.9506087287901,3060168.41236373,0.0,1.0
2020-08-21,40.59,40.79,40.17,40.33,1484089,33.0564806797229,33.219360604235,32.7144328382476,32.8447367778572,1822310.52039823,0.0,1.0
2020-08-24,41.38,41.57,40.55,40.95,1954165,33.6998563815455,33.854592309832,33.0239046948205,33.3496645438446,2399516.09242708,0.0,1.0
2020-08-25,41.0,41.69,40.62,41.57,2186436,33.3903845249726,33.9523202645392,33.0809126683997,33.854592309832,2684721.28354663,0.0,1.0
2020-08-26,41.53,41.6,40.66,40.96,3214665,33.8220163249296,33.8790242985088,33.1134886533021,33.3578085400702,3947282.03568383,0.0,1.0
2020-08-27,40.76,41.87,40.665,41.87,3536080,33.1949286155582,34.0989121966001,33.1175606514149,34.0989121966001,4341947.0024842,0.0,1.0
2020-08-28,41.43,41.53,40.67,40.89,2252865,33.7405763626736,33.8220163249296,33.1216326495277,33.300800566491,2766289.34689022,0.0,1.0
2020-08-31,40.59,41.52,40.59,41.52,3361198,33.1949286155582,33.955492390194,33.1949286155582,33.955492390194,4109996.09006708,0.17,1.0
2020-09-01,41.58,41.69,40.04,40.43,2673785,34.0045610208157,34.0945201769554,32.7451328348595,33.0640789339004,3269443.18534047,0.0,1.0
2020-09-02,42.93,43.045,41.75,41.86,2950541,35.1086052098032,35.2026534184947,34.1435888075771,34.2335479637168,3607854.09654017,0.0,1.0
2020-09-03,42.2,43.12,41.69,42.85,2932980,34.5116035372396,35.2639892067718,34.0945201769554,35.0431803689743,3586380.90711852,0.0,1.0
2020-09-04,42.07,43.09,41.5999,42.76,2322851,34.4052881708926,35.239454891461,34.0208354499719,34.9695774230418,2840329.11117061,0.0,1.0
2020-09-08,41.61,42.78,40.94,41.51,2653492,34.0290953361265,34.985933633249,33.4811622941845,33.9473142850904,3244629.36876206,0.0,1.0
2020-09-09,42.29,42.51,41.91,42.0,1923015,34.5852064831721,34.7651247954515,34.2744384892348,34.3480414351673,2351418.78911636,0.0,1.0
2020-09-10,41.66,43.165,41.63,42.94,2064528,34.0699858616446,35.3007906797381,34.0454515463337,35.1167833149068,2524457.65106192,0.0,1.0
2020-09-11,42.37,42.58,41.65,41.78,2667087,34.650631324001,34.8223715311768,34.061807756541,34.1681231228879,3261253.02403153,0.0,1.0
2020-09-14,42.82,42.89,42.33,42.69,3062989,35.0186460536635,35.0758927893887,34.6179189035865,34.9123306873165,3745352.9408022,0.0,1.0
2020-09-15,42.27,43.22,42.26,43.0,2094660,34.5688502729649,35.3457702578079,34.5606721678612,35.1658519455285,2561302.37195783,0.0,1.0
2020-09-16,39.56,42.09,39.48,42.06,4773686,32.3525837898862,34.4216443810999,32.2871589490573,34.397110065789,5837154.13230877,0.0,1.0
2020-09-17,39.58,40.19,38.9,39.25,3802333,32.3689400000934,32.8678044114137,31.8128288530479,32.0990625316742,4649405.88538166,0.0,1.0
2020-09-18,39.0,39.77,38.77,39.59,3488226,31.894609904084,32.524323997062,31.7065134867009,32.377118105197,4265323.0250852,0.0,1.0
2020-09-21,37.41,38.64,37.11,38.41,2671264,30.5942911926098,31.600198120354,30.3489480395014,31.4121017029709,3266360.56416104,0.0,1.0
2020-09-22,37.41,37.73,37.01,37.45,2257664,30.5942911926098,30.8559905559253,30.2671669884653,30.6270036130242,2760619.93750002,0.0,1.0
2020-09-23,37.4,38.19,37.385,37.62,2092477,30.5861130875062,31.2321833906914,30.5738459298507,30.7660313997856,2558633.04945299,0.0,1.0
2020-09-24,37.03,37.695,36.74,37.31,2230967,30.2835231986725,30.8273671880627,30.0463581506678,30.5125101415737,2727975.45609295,0.0,1.0
2020-09-25,36.81,37.06,36.34,36.81,1591978,30.1036048863931,30.3080575139834,29.7192339465234,30.1036048863931,1946634.31177598,0.0,1.0
2020-09-28,38.01,38.295,37.52,37.79,3221735,31.0849774988264,31.3180534942794,30.6842503487495,30.905059186547,3939463.92126626,0.0,1.0
2020-09-29,38.03,38.47,37.94,38.07,1662728,31.1013337090337,31.4611703335926,31.0277307631012,31.1340461294481,2033145.79469732,0.0,1.0
2020-09-30,38.74,39.06,38.09,38.33,4094354,31.6819791713901,31.9436785347056,31.1504023396553,31.346676862142,5006482.48968092,0.0,1.0
2020-10-01,39.54,39.95,39.085,39.27,6720869,32.336227579679,32.671529888927,31.9641237974647,32.1154187418815,8218124.99943563,0.0,1.0
2020-10-02,39.2,39.49,37.42,38.59,4556165,32.0581720061562,32.2953370541609,30.6024692977134,31.5593075948359,5571174.42521996,0.0,1.0
2020-10-05,40.88,41.34,39.34,39.67,4653640,33.4320936635629,33.808286498329,32.1726654776067,32.4425429460259,5690364.62730841,0.0,1.0
2020-10-06,39.94,41.76,39.91,41.39,12487505,32.6633517838234,34.1517669126807,32.6388174685126,33.8491770238471,15269435.6966454,0.0,1.0
2020-10-07,41.54,41.94,40.455,40.59,3384342,33.9718486004012,34.2989728045457,33.0845241966594,33.1949286155582,4138296.04428237,0.0,1.0
2020-10-08,40.09,42.24,39.86,42.0,4119997,32.7860233603776,34.544315957654,32.5979269429945,34.3480414351673,5037838.16397847,0.0,1.0
2020-10-09,39.62,40.92,39.57,40.25,3263927,32.4016524205079,33.4648060839773,32.3607618949898,32.9168730420354,3991055.33451596,0.0,1.0
2020-10-12,39.42,40.64,39.27,40.0,1870534,32.2380903184356,33.2358191410762,32.1154187418815,32.7124204144451,2287246.22183446,0.0,1.0
2020-10-13,38.95,39.83,38.86,39.26,2134351,31.8537193785659,32.5733926276837,31.7801164326334,32.1072406367779,2609835.61957099,0.0,1.0
2020-10-14,38.56,39.59,38.54,39.38,2522247,31.5347732795251,32.377118105197,31.5184170693178,32.2053778980212,3084145.98252868,0.0,1.0
2020-10-15,39.21,39.24,37.73,38.01,2210751,32.0663501112598,32.0908844265706,30.8559905559253,31.0849774988264,2703255.7933546,0.0,1.0
2020-10-16,38.69,39.72,38.62,39.53,1909767,31.641088645872,32.483433471544,31.5838419101467,32.3280494745754,2335219.43751578,0.0,1.0
2020-10-19,38.66,39.07,38.31,38.75,3352478,31.6165543305612,31.9518566398092,31.3303206519348,31.6901572764937,4099333.47337345,0.0,1.0
2020-10-20,39.29,39.91,39.04,39.44,3247716,32.1317749520887,32.6388174685126,31.9273223244984,32.2544465286429,3971232.8942384,0.0,1.0
2020-10-21,39.62,39.96,39.31,39.31,3405128,32.4016524205079,32.6797079940306,32.1481311622959,32.1481311622959,4163712.68999266,0.0,1.0
2020-10-22,40.19,40.25,39.15,39.19,4009713,32.8678044114137,32.9168730420354,32.0172814806381,32.0499939010526,4902985.40945555,0.0,1.0
2020-10-23,39.75,41.13,39.655,40.67,2350986,32.5079677868548,33.6365462911532,32.4302757883705,33.2603534563871,2874731.94611042,0.0,1.0
2020-10-26,38.48,39.31,37.9,39.15,3114028,31.4693484386962,32.1481311622959,30.9950183426867,32.0172814806381,3807762.2634428,0.0,1.0
2020-10-27,37.54,38.43,37.3422,38.34,3063731,30.7006065589567,31.4284579131781,30.5388436400073,31.3548549672456,3746260.24144288,0.0,1.0
2020-10-28,36.65,37.02,36.08,36.5,2871712,29.9727552047353,30.2753450935689,29.5066032138295,29.8500836281811,3511463.79707436,0.0,1.0
2020-10-29,35.44,36.905,34.95,36.88,5028531,28.9832044871983,30.1812968848774,28.5824773371214,30.1608516221184,6148772.77351146,0.0,1.0
2020-10-30,34.98,35.71,34.3,35.43,2994826,28.6070116524322,29.2040133249959,28.0509005053867,28.9750263820947,3662004.78235179,0.0,1.0
2020-11-02,35.6,36.27,35.32,35.32,2930713,29.1140541688561,29.6619872107981,28.885067225955,28.885067225955,3583608.87133361,0.0,1.0
2020-11-03,36.34,37.06,36.01,36.21,3418140,29.7192339465234,30.3080575139834,29.4493564781042,29.6129185801764,4179623.46618732,0.0,1.0
2020-11-04,35.84,36.365,35.2,35.85,2615226,29.3103286913428,29.7396792092824,28.7869299647117,29.3185067964464,3197838.57857876,0.0,1.0
2020-11-05,37.02,37.26,36.3,36.3,2631836,30.2753450935689,30.4716196160556,29.6865215261089,29.6865215261089,3218148.9069367,0.0,1.0
2020-11-06,36.43,37.52,36.23,37.26,2831958,29.7928368924559,30.6842503487495,29.6292747903836,30.4716196160556,3462853.51450114,0.0,1.0
2020-11-09,37.99,39.4,37.735,38.33,2913050,31.0686212886192,32.2217341082284,30.8600796084771,31.346676862142,3562010.9586433,0.0,1.0
2020-11-10,38.8,39.2,37.96,38.51,3407746,31.7310478020117,32.0581720061562,31.0440869733084,31.493882754007,4166913.92055504,0.0,1.0
2020-11-11,38.56,39.345,38.16,39.19,1685142,31.5347732795251,32.1767545301586,31.2076490753806,32.0499939010526,2060553.12159766,0.0,1.0
2020-11-12,36.27,37.86,35.79,37.43,5024128,29.6619872107981,30.9623059222723,29.2694381658247,30.610647402817,6143388.88574745,0.0,1.0
2020-11-13,37.66,37.9,36.575,36.64,3398263,30.7987438202001,30.9950183426867,29.9114194164582,29.9645770996317,4155318.32490071,0.0,1.0
2020-11-16,38.74,38.75,37.915,38.43,2109450,31.6819791713901,31.6901572764937,31.0072855003421,31.4284579131781,2579387.24591411,0.0,1.0
2020-11-17,38.0,38.595,37.57,38.12,1881870,31.0767993937228,31.5633966473877,30.7251408742676,31.1749366549662,2301107.62353618,0.0,1.0
2020-11-18,38.36,39.07,38.0,38.15,2437193,31.3712111774528,31.9518566398092,31.0767993937228,31.199470970277,2980143.89534293,0.0,1.0
2020-11-19,37.71,38.55,37.31,38.04,2322298,30.8396343457181,31.5265951744215,30.5125101415737,31.1095118141373,2839652.9154101,0.0,1.0
2020-11-20,37.56,37.755,37.24,37.53,2004808,30.7169627691639,30.8764358186844,30.4552634058484,30.6924284538531,2451433.4000363,0.0,1.0
2020-11-23,39.06,39.17,37.87,37.87,3321172,31.9436785347056,32.0336376908454,30.9704840273759,30.9704840273759,4061053.21211077,0.0,1.0
2020-11-24,40.47,40.55,39.45,39.79,2372932,33.0967913543148,33.1622161951437,32.2626246337465,32.5406802072693,2901567.01330748,0.0,1.0
2020-11-25,39.11,40.27,39.06,40.07,1468284,31.9845690602237,32.9332292522426,31.9436785347056,32.7696671501704,1795384.11575517,0.0,1.0
2020-11-27,39.5,39.5,38.9,39.12,862765,32.3035151592645,32.3035151592645,31.8128288530479,31.9927471653273,1054969.32244001,0.0,1.0
2020-11-30,38.85,39.5,38.46,39.29,4144983,31.9109661142912,32.4448690222523,31.5906243695145,32.2723773135264,5046308.81350478,0.17,1.0
2020-12-01,38.71,39.68,38.69,39.63,2478883,31.7959716418073,32.5927190583031,31.7795438600238,32.5516496038445,3017915.66588986,0.0,1.0
2020-12-02,38.61,38.84,38.31,38.42,1587966,31.7138327328902,31.9027522233995,31.4674160061389,31.5577688059477,1933268.92326119,0.0,1.0
2020-12-03,38.69,38.97,38.39,38.75,1551751,31.7795438600238,32.0095328049917,31.5331271332726,31.8288272053741,1889178.97797527,0.0,1.0
2020-12-04,39.87,39.92,38.87,38.87,2033160,32.7487829852455,32.7898524397041,31.9273938960746,31.9273938960746,2475270.27909774,0.0,1.0
2020-12-07,39.22,40.05,38.86,39.79,2225160,32.2148800772844,32.8966330212963,31.9191800051829,32.6830718581119,2709020.64482733,0.0,1.0
2020-12-08,39.35,40.13,39.1,39.28,3572277,32.3216606588767,32.96234414843,32.1163133865839,32.2641634226347,4349067.99602806,0.0,1.0
2020-12-09,39.86,39.945,39.36,39.46,2718690,32.7405690943538,32.8103871669334,32.3298745497684,32.4120134586855,3309868.6552363,0.0,1.0
2020-12-10,38.28,39.56,38.21,39.56,2516240,31.4427743334638,32.4941523676026,31.3852770972218,32.4941523676026,3063395.93887194,0.0,1.0
2020-12-11,36.52,38.01,36.5,37.92,3645584,29.9971295365229,31.2209992793876,29.9807017547395,31.1470742613622,4438315.59009337,0.0,1.0
2020-12-14,36.34,37.3285,36.26,37.15,3371812,29.8492795004721,30.6612226151176,29.7835683733384,30.5146046627006,4105011.91755942,0.0,1.0
2020-12-15,37.7,37.72,36.68,36.87,2225056,30.9663686617446,30.982796443528,30.1285517907902,30.2846157177327,2708894.03004589,0.0,1.0
2020-12-16,38.41,38.49,37.645,38.04,2050862,31.549554915056,31.6152660421896,30.9211922618402,31.2456409520627,2496821.57583807,0.0,1.0
2020-12-17,39.0,39.01,38.255,38.58,2238380,32.0341744776668,32.0423883685585,31.4222396062345,31.689191060215,2725115.33146767,0.0,1.0
2020-12-18,38.62,39.005,38.18,39.0,5467604,31.7220466237819,32.0382814231127,31.3606354245467,32.0341744776668,6656533.51387785,0.0,1.0
2020-12-21,38.54,38.54,37.46,37.94,2020901,31.6563354966482,31.6563354966482,30.7692352803436,31.1635020431456,2460345.56173587,0.0,1.0
2020-12-22,39.11,39.235,38.22,38.56,2363016,32.1245272774756,32.227200913622,31.3934909881135,31.6727632784316,2876853.40742117,0.0,1.0
2020-12-23,39.62,40.32,39.28,39.5,1620656,32.5434357129528,33.1184080753725,32.2641634226347,32.4448690222523,1973067.35792629,0.0,1.0
2020-12-24,38.96,39.6,38.64,39.6,567107,32.0013189141,32.5270079311694,31.7384744055653,32.5270079311694,690424.315926086,0.0,1.0
2020-12-28,39.24,39.74,39.2,39.32,994157,32.2313078590679,32.6420024036533,32.198452295501,32.2970189862015,1210336.26220119,0.0,1.0
2020-12-29,38.55,39.55,38.36,39.49,1078437,31.6645493875399,32.4859384767108,31.5084854605974,32.4366551313606,1312942.93315791,0.0,1.0
2020-12-30,39.19,39.27,38.55,38.64,1475671,32.1902384046093,32.255949531743,31.6645493875399,31.7384744055653,1796555.39555492,0.0,1.0
2020-12-31,38.64,39.31,38.59,39.31,1211958,31.7384744055653,32.2888050953098,31.6974049511067,32.2888050953098,1475498.05077551,0.0,1.0
2021-01-04,38.06,39.14,37.76,38.99,1838490,31.2620687338461,32.1491689501508,31.0156520070949,32.0259605867751,2238269.32234473,0.0,1.0
2021-01-05,38.96,39.23,37.87,37.87,1693576,32.0013189141,32.2230939681761,31.1060048069037,31.1060048069037,2061843.79891068,0.0,1.0
2021-01-06,40.17,40.415,39.0,39.0,2736427,32.9951997119968,33.1964400388437,32.0341744776668,32.0341744776668,3331462.56272039,0.0,1.0
2021-01-07,41.1,41.38,40.39,40.79,2259229,33.7590915649258,33.9890805098937,33.1759053116144,33.5044609472828,2750497.94279629,0.0,1.0
2021-01-08,40.29,41.14,39.86,40.98,2059449,33.0937664026973,33.7919471284927,32.7405690943538,33.6605248742253,2507275.81745537,0.0,1.0
2021-01-11,40.18,40.41,39.5,39.68,1294931,33.0034136028885,33.1923330933979,32.4448690222523,32.5927190583031,1576513.51481552,0.0,1.0
2021-01-12,41.17,41.84,40.45,40.73,3143398,33.8165888011678,34.3669194909123,33.2251886569647,33.4551776019326,3826929.33402942,0.0,1.0
2021-01-13,40.15,41.4,39.95,41.07,2246763,32.9787719302134,34.0055082916771,32.8144941123792,33.7344498922507,2735321.21332137,0.0,1.0
2021-01-14,39.6,40.6,39.285,40.44,2819675,32.5270079311694,33.3483970203403,32.2682703680805,33.216974766073,3432812.82546131,0.0,1.0
2021-01-15,38.6,39.35,38.015,39.12,4637976,31.7056188419985,32.3216606588767,31.2251062248334,32.1327411683673,5646503.05335959,0.0,1.0
2021-01-19,39.3,39.54,38.38,38.96,2374121,32.2805912044181,32.4777245858191,31.5249132423808,32.0013189141,2890373.18768902,0.0,1.0
2021-01-20,40.88,40.92,39.55,40.01,2263509,33.5783859653082,33.611241528875,32.4859384767108,32.8637774577295,2755708.62803234,0.0,1.0
2021-01-21,43.6,43.9,40.9,40.91,4586542,35.8125642878532,36.0589810146045,33.5948137470916,33.6030276379833,5583884.73924014,0.0,1.0
2021-01-22,42.8,43.45,42.41,43.33,2198493,35.1554530165164,35.6893559244775,34.8351112717397,35.590789233777,2676554.91043716,0.0,1.0
2021-01-25,43.51,43.59,42.21,42.57,2194886,35.7386392698278,35.8043503969615,34.6708334539056,34.9665335260071,2672163.56893098,0.0,1.0
2021-01-26,43.96,44.7,43.44,44.05,3178442,36.1082643599547,36.7160922859412,35.6811420335858,36.1821893779801,3869593.64557436,0.0,1.0
2021-01-27,44.9,46.48,43.53,43.85,7918718,36.8803701037754,38.1781648646655,35.7550670516112,36.0179115601459,9640641.81567426,0.0,1.0
2021-01-28,42.41,45.05,42.04,44.79,3088687,34.8351112717397,37.003578467151,34.5311973087465,36.7900173039666,3760321.43684489,0.0,1.0
2021-01-29,41.99,43.54,41.63,42.16,2735006,34.490127854288,35.7632809425029,34.1944277821864,34.629763999447,3329732.56652402,0.0,1.0
2021-02-01,42.08,42.52,41.48,42.21,3116717,34.5640528723133,34.9254640715486,34.0712194188108,34.6708334539056,3794446.55534177,0.0,1.0
2021-02-02,41.34,42.54,41.3,42.46,1972503,33.9562249463268,34.941891853332,33.92336938276,34.8761807261983,2401423.42527451,0.0,1.0
2021-02-03,42.7,42.79,41.02,41.42,2344889,35.0733141075993,35.1472391256247,33.6933804377921,34.0219360734605,2854784.69450669,0.0,1.0
2021-02-04,42.71,43.304,42.315,43.04,2035464,35.081527998491,35.5694331174586,34.7570793082685,35.3525863979174,2478075.2834865,0.0,1.0
2021-02-05,43.1,43.32,42.39,43.21,1861113,35.4018697432677,35.5825753428853,34.8186834899563,35.4922225430765,2265811.68965671,0.0,1.0
2021-02-08,43.44,43.67,42.76,43.26,2440009,35.6811420335858,35.8700615240951,35.1225974529496,35.5332919975351,2970588.52152855,0.0,1.0
2021-02-09,42.91,43.32,42.61,43.18,1469838,35.2458058163252,35.5825753428853,34.9993890895739,35.4675808704014,1789454.01074606,0.0,1.0
2021-02-10,43.69,44.355,42.97,43.33,2804142,35.8864893058786,36.4327130501772,35.2950891616755,35.590789233777,3413902.17738382,0.0,1.0
2021-02-11,42.84,45.75,41.685,45.5,3961580,35.1883085800833,37.5785508295707,34.2396041820908,37.373203557278,4823024.86389069,0.0,1.0
2021-02-12,41.99,42.8499,41.14,42.58,2690093,34.490127854288,35.196440332066,33.7919471284927,34.9747474168988,3275053.24269062,0.0,1.0
2021-02-16,43.78,44.38,42.66,44.0,3875199,35.9604143239039,36.4532477774065,35.0404585440325,36.1411199235216,4717860.330859,0.0,1.0
2021-02-17,44.57,44.95,43.29,43.81,4879109,36.609311704349,36.9214395582339,35.5579336702102,35.9850559965791,5940070.38116935,0.0,1.0
2021-02-18,43.06,44.5,42.97,44.21,2620610,35.3690141797009,36.551814468107,35.2950891616755,36.3136116322475,3190461.17674276,0.0,1.0
2021-02-19,43.56,44.16,42.93,43.7,2476613,35.7797087242863,36.2725421777889,35.2622335981086,35.8947031967703,3015152.05479504,0.0,1.0
2021-02-22,44.64,44.7,43.2,43.25,1909049,36.666808940591,36.7160922859412,35.4840086521848,35.5250781066433,2324171.36430052,0.0,1.0
2021-02-23,44.88,44.93,43.02,44.2,2966518,36.863942321992,36.9050117764505,35.336158616134,36.3053977413557,3611586.80960104,0.0,1.0
2021-02-24,46.0,46.19,44.96,45.1,2750083,37.7838981018634,37.9399620288059,36.9296534491257,37.0446479216096,3348088.05748291,0.0,1.0
2021-02-25,45.11,46.32,44.66,46.23,1884479,37.0528618125013,38.0467426103981,36.6832367223744,37.9728175923728,2294258.62218607,0.0,1.0
2021-02-26,45.0,45.52,43.88,45.15,3170610,37.1021451578516,37.5308810574534,36.1787139894784,37.2258189750444,3845531.01695271,0.17,1.0
2021-03-01,45.23,45.73,44.65,45.39,1844106,37.2917783442139,37.7040244015234,36.8135729177349,37.4236970825529,2236656.92770432,0.0,1.0
2021-03-02,46.22,46.87,45.04,45.35,2016705,38.1080255376867,38.6439454121889,37.1351248424363,37.3907173979682,2445996.71026825,0.0,1.0
2021-03-03,47.32,48.39,46.32,46.52,3202342,39.0149668637675,39.8971734264097,38.1904747491485,38.3553731720723,3884017.74040023,0.0,1.0
2021-03-04,46.51,47.46,45.395,47.23,2167671,38.3471282509261,39.1303957598141,37.427819543126,38.9407625734518,2629098.52206639,0.0,1.0
2021-03-05,48.84,48.98,46.7,46.91,3681575,40.2681948779882,40.3836237740349,38.5037817527037,38.6769250967737,4465264.05131432,0.0,1.0
2021-03-08,49.71,50.53,49.1,49.32,3276748,40.9855030177067,41.6615865516942,40.4825628277892,40.6639510930053,3974262.38759663,0.0,1.0
2021-03-09,48.91,50.37,48.91,49.61,3071812,40.3259093260115,41.5296678133552,40.3259093260115,40.9030538062448,3725702.09652009,0.0,1.0
2021-03-10,49.9,50.34,48.805,48.98,2360885,41.1421565194843,41.5049330499166,40.2393376539766,40.3836237740349,2863441.57589814,0.0,1.0
2021-03-11,49.15,50.0,48.18,49.87,2547297,40.5237874335201,41.2246057309462,39.7240300823397,41.1174217560457,3089534.70243599,0.0,1.0
2021-03-12,50.33,50.44,48.95,49.3,1684178,41.4966881287704,41.5873822613785,40.3588890105963,40.6474612507129,2042685.3939997,0.0,1.0
2021-03-15,50.55,50.5978,49.7,50.43,1789466,41.6780763939866,41.7174871170654,40.9772580965605,41.5791373402323,2170385.82694885,0.0,1.0
2021-03-16,48.77,50.46,48.63,50.32,1503388,40.2104804299649,41.6038721036709,40.0950515339183,41.4884432076242,1823411.01066183,0.0,1.0
2021-03-17,49.66,49.66,48.41,48.77,2532924,40.9442784119757,40.9442784119757,39.9136632687021,40.2104804299649,3072102.1524514,0.0,1.0
2021-03-18,48.16,49.83,47.94,49.32,2067670,39.7075402400474,41.084442071461,39.5261519748312,40.6639510930053,2507810.52157869,0.0,1.0
2021-03-19,49.02,49.205,47.65,48.13,4667168,40.4166034586196,40.5691344998241,39.2870492615917,39.6828054766088,5660658.14002011,0.0,1.0
2021-03-22,48.13,48.89,47.45,48.58,2138057,39.6828054766088,40.3094194837192,39.1221508386679,40.0538269281873,2593180.65278065,0.0,1.0
2021-03-23,44.3,47.23,44.13,47.23,3513862,36.5250006776183,38.9407625734518,36.3848370181331,38.9407625734518,4261850.34119349,0.0,1.0
2021-03-24,43.5,45.13,43.47,44.63,3268199,35.8654069859232,37.209329132752,35.8406722224846,36.7970830754426,3963893.58012301,0.0,1.0
2021-03-25,43.7,44.0,42.53,42.73,2793003,36.030305408847,36.2776530432326,35.0656496347428,35.2305480576666,3387543.61682514,0.0,1.0
2021-03-26,45.74,45.82,44.21,44.89,3438698,37.7122693226696,37.7782286918391,36.4507963873026,37.0114510252435,4170686.34014692,0.0,1.0
2021-03-29,45.3,46.79,45.19,46.05,2662749,37.3494927922372,38.5779860430194,37.2587986596292,37.9678618782014,3229562.72447883,0.0,1.0
2021-03-30,46.53,46.64,45.1,45.46,1882640,38.3636180932185,38.4543122258266,37.1845943693135,37.4814115305763,2283393.57844574,0.0,1.0
2021-03-31,46.36,46.8,45.8645,46.61,1613074,38.2234544337333,38.5862309641656,37.8149185909396,38.429577462388,1956445.6365305,0.0,1.0
2021-04-01,46.3,46.775,45.16,46.61,1844343,38.1739849068562,38.5656186613001,37.2340638961906,38.429577462388,2236944.37739098,0.0,1.0
2021-04-05,46.79,47.0999,46.1285,46.61,1675219,38.5779860430194,38.8334961493398,38.032584509199,38.429577462388,2031819.31069684,0.0,1.0
2021-04-06,46.67,47.27,46.49,46.8,1808105,38.4790469892652,38.9737422580365,38.3306384086338,38.5862309641656,2192992.47129331,0.0,1.0
2021-04-07,45.5,46.89,45.26,46.58,2493418,37.514391215161,38.6604352544813,37.3165131076525,38.4048426989495,3024186.59413431,0.0,1.0
2021-04-08,46.0,46.16,44.62,45.31,1982400,37.9266372724705,38.0585560108095,36.7888381542964,37.3577377133834,2404389.27777527,0.0,1.0
2021-04-09,46.48,46.69,45.93,46.35,1412927,38.3223934874876,38.4955368315575,37.8689228244472,38.2152095125871,1713693.76971306,0.0,1.0
2021-04-12,47.58,47.99,46.755,47.98,2485282,39.2293348135684,39.5673765805621,38.5491288190078,39.559131659416,3014318.70109356,0.0,1.0
2021-04-13,47.18,48.03,46.52,47.79,2083280,38.8995379677208,39.6003562651469,38.3553731720723,39.4024781576384,2526743.38912614,0.0,1.0
2021-04-14,47.46,48.31,47.05,47.05,1689054,39.1303957598141,39.8312140572402,38.7923539928204,38.7923539928204,2048599.33776404,0.0,1.0
2021-04-15,47.88,48.04,47.18,47.68,1821422,39.4766824479541,39.6086011862931,38.8995379677208,39.3117840250303,2209144.23280064,0.0,1.0
2021-04-16,48.96,49.3,48.17,48.2,2512006,40.3671339317425,40.6474612507129,39.7157851611936,39.7405199246321,3046731.38221708,0.0,1.0
2021-04-19,49.32,49.58,48.17,48.65,2110041,40.6639510930053,40.8783190428062,39.7157851611936,40.1115413762106,2559200.94636108,0.0,1.0
2021-04-20,47.93,49.34,47.4175,49.15,1909858,39.517907053685,40.6804409352977,39.0953548449428,40.5237874335201,2316405.4163001,0.0,1.0
2021-04-21,50.14,50.27,47.62,47.76,2366714,41.3400346269928,41.4472186018933,39.2623144981531,39.3777433941998,2870511.3827485,0.0,1.0
2021-04-22,49.54,50.52,48.91,50.44,1913941,40.8453393582215,41.653341630548,40.3259093260115,41.5873822613785,2321357.55583862,0.0,1.0
2021-04-23,50.97,51.21,49.75,49.87,1763643,42.0243630821265,42.2222411896351,41.0184827022915,41.1174217560457,2139065.93978179,0.0,1.0
2021-04-26,50.49,51.88,50.38,51.25,1667826,41.6286068671095,42.7746509064298,41.5379127345014,42.2552208742198,2022852.5784881,0.0,1.0
2021-04-27,50.11,50.63,50.02,50.29,1632580,41.3152998635543,41.7440357631561,41.2410955732386,41.4637084441857,1980103.83732362,0.0,1.0
2021-04-28,50.46,50.9,50.03,50.06,1235819,41.6038721036709,41.9666486341032,41.2493404943847,41.2740752578233,1498885.16589536,0.0,1.0
2021-04-29,49.36,50.6,48.68,50.6,2117934,40.6969307775901,41.7193009997175,40.1362761396492,41.7193009997175,2568774.11250791,0.0,1.0
2021-04-30,48.58,49.53,48.335,49.03,1878959,40.0538269281873,40.8370944370753,39.8518263601057,40.4248483797658,2278929.01179346,0.0,1.0
2021-05-03,49.26,49.46,48.54,48.92,2074847,40.6144815661282,40.779379989052,40.0208472436026,40.3341542471577,2516515.27432616,0.0,1.0
2021-05-04,48.5,48.96,47.58,48.79,2052478,39.9878675590178,40.3671339317425,39.2293348135684,40.2269702722573,2489384.63280349,0.0,1.0
2021-05-05,51.12,51.18,49.31,49.49,2675900,42.1480368993194,42.1975064261965,40.6557061718591,40.8041147524905,3245513.14991871,0.0,1.0
2021-05-06,52.23,52.48,51.01,51.24,2065568,43.0632231465464,43.2693461752011,42.0573427667113,42.2469759530736,2505261.07330292,0.0,1.0
2021-05-07,53.8,53.93,51.02,51.91,2328898,44.3576757664981,44.4648597413985,42.0655876878575,42.7993856698683,2824645.57114219,0.0,1.0
2021-05-10,52.93,54.21,52.89,53.94,2029321,43.6403676267796,44.6957175334918,43.6073879421949,44.4731046625447,2461298.25139437,0.0,1.0
2021-05-11,51.65,52.5625,50.66,52.0,1745993,42.5850177200674,43.3373667746572,41.7687705265947,42.873589960184,2117658.82176689,0.0,1.0
2021-05-12,49.75,51.62,49.5,51.42,1701031,41.0184827022915,42.5602829566288,40.8123596736367,42.3953845337051,2063125.85631726,0.0,1.0
2021-05-13,50.75,50.99,49.39,49.52,1481692,41.8429748169104,42.0408529244189,40.7216655410286,40.8288495159291,1797096.62921983,0.0,1.0
2021-05-14,51.43,51.52,50.59,51.4,1249604,42.4036294548512,42.4778337451669,41.7110560785713,42.3788946914127,1515604.54956875,0.0,1.0
2021-05-17,51.65,51.815,51.0,51.44,1194152,42.5850177200674,42.7210589189795,42.0490978455651,42.4118743759974,1448348.60009781,0.0,1.0
2021-05-18,51.13,51.76,51.06,51.47,1316835,42.1562818204656,42.6757118526755,42.0985673724422,42.436609139436,1597146.86975343,0.0,1.0
2021-05-19,50.02,50.3,49.23,50.0,2015123,41.2410955732386,41.4719533653319,40.5897468026896,41.2246057309462,2444077.9532881,0.0,1.0
2021-05-20,49.74,50.115,49.07,50.0,2042505,41.0102377811453,41.3194223241274,40.4578280643506,41.2246057309462,2477288.70147416,0.0,1.0
2021-05-21,50.51,50.925,50.01,50.12,1539059,41.6450967094018,41.9872609369687,41.2328506520924,41.3235447847004,1866675.2206737,0.0,1.0
2021-05-24,50.15,50.795,50.01,50.79,1084961,41.348279548139,41.8800769620682,41.2328506520924,41.8759545014951,1315914.34382785,0.0,1.0
2021-05-25,49.8,50.77,49.46,50.21,1412939,41.0597073080224,41.8594646592028,40.779379989052,41.3977490750162,1713708.32412758,0.0,1.0
2021-05-26,50.52,50.55,49.17,49.68,1658473,41.653341630548,41.6780763939866,40.5402772758125,40.9607682542681,2011508.62524202,0.0,1.0
2021-05-27,51.42,51.96,51.1272,51.23,3860061,42.3953845337051,42.8406102755993,42.1539732425446,42.2387310319275,4681743.98706542,0.0,1.0
2021-05-28,51.29,51.62,50.5149,51.56,1285732,42.4283642182898,42.7013484294818,41.7871822119417,42.6517149365378,1554271.42891294,0.17,1.0
2021-06-01,52.96,53.15,51.39,51.81,1518890,43.8098297718976,43.9670024995536,42.5110867065298,42.8585211571378,1836127.07054159,0.0,1.0
2021-06-02,53.41,55.429,52.55,55.25,2203628,44.1820809689776,45.8522480065429,43.4706675701137,45.7041747525933,2663880.21792455,0.0,1.0
2021-06-03,54.3,55.55,53.0,53.32,2948639,44.9183111143134,45.9523422173133,43.8429187671936,44.1076307295616,3564495.0517514,0.0,1.0
2021-06-04,54.45,54.85,54.1109,54.3,1952883,45.0423948466734,45.3732847996334,44.7618828890516,44.9183111143134,2360764.33573232,0.0,1.0
2021-06-07,53.11,54.49,52.76,54.4,1976396,43.9339135042576,45.0754838419694,43.6443847954176,45.0010336025534,2389188.28730857,0.0,1.0
2021-06-08,53.59,53.7,52.3,52.71,1514356,44.3309814478095,44.4219761848735,43.2638613495137,43.6030235512976,1830646.09421161,0.0,1.0
2021-06-09,53.12,53.685,52.95,53.48,1367236,43.9421857530816,44.4095678116375,43.8015575230736,44.2399867107455,1652798.44585125,0.0,1.0
2021-06-10,52.25,53.62,52.01,53.56,1387905,43.2225001053937,44.3557981942815,43.0239661336177,44.3061647013375,1677784.39639475,0.0,1.0
2021-06-11,52.91,52.965,52.34,52.55,1113218,43.7684685277776,43.8139658963096,43.2969503448097,43.4706675701137,1345725.96120467,0.0,1.0
2021-06-14,51.97,52.99,51.785,52.77,1271261,42.9908771383217,43.8346465183696,42.8378405350777,43.6526570442416,1536777.99960746,0.0,1.0
2021-06-15,52.09,52.15,51.35,51.98,1184409,43.0901441242097,43.1397776171537,42.4779977112338,42.9991493871457,1431785.99338536,0.0,1.0
2021-06-16,51.38,52.025,50.89,51.88,1515283,42.5028144577058,43.0363745068537,42.0974742653299,42.9164268989057,1831766.70847229,0.0,1.0
2021-06-17,49.45,52.52,48.69,51.52,2289130,40.906270434674,43.4458508236417,40.2775795240501,42.6186259412418,2767240.26163111,0.0,1.0
2021-06-18,47.58,48.85,47.34,48.84,3302755,39.3593599045863,40.4099355052341,39.1608259328103,40.4016632564101,3992572.11705033,0.0,1.0
2021-06-21,48.5,48.84,47.91,48.0,1885084,40.1204067963941,40.4016632564101,39.6323441157782,39.7067943551942,2278804.76047958,0.0,1.0
2021-06-22,48.49,48.92,48.1,48.5,2159255,40.1121345475702,40.4678412470021,39.7895168434342,40.1204067963941,2610239.42333037,0.0,1.0
2021-06-23,48.44,48.9,48.21,48.69,1415806,40.0707733034502,40.4512967493541,39.8805115804982,40.2775795240501,1711512.83057707,0.0,1.0
2021-06-24,48.77,49.3,48.21,49.14,1494135,40.3437575146421,40.782186702314,39.8805115804982,40.6498307211301,1806201.71345104,0.0,1.0
2021-06-25,48.95,49.42,48.53,49.12,2523130,40.4926579934741,40.881453688202,40.1452235428661,40.6332862234821,3050113.764325,0.0,1.0
2021-06-28,47.92,48.94,47.53,48.88,1330522,39.6406163646022,40.4843857446501,39.3179986604663,40.4347522517061,1608416.31859525,0.0,1.0
2021-06-29,48.36,48.86,47.87,48.3,1183963,40.0045953128582,40.4182077540581,39.5992551204822,39.9549618199142,1431246.84132467,0.0,1.0
2021-06-30,48.54,48.75,47.99,48.15,1296773,40.1534957916901,40.3272130169941,39.6985221063702,39.8308780875542,1567618.46456783,0.0,1.0
2021-07-01,49.13,49.53,48.38,49.07,1311382,40.6415584723061,40.972448425266,40.0211398105062,40.5919249793621,1585278.71670823,0.0,1.0
2021-07-02,49.13,49.16,48.4001,49.16,1148864,40.6415584723061,40.6663752187781,40.0377670306424,40.6663752187781,1388817.02478171,0.0,1.0
2021-07-06,47.82,48.87,47.01,48.78,2112374,39.5578938763622,40.4264800028821,38.8878417216183,40.3520297634661,2553566.80504067,0.0,1.0
2021-07-07,47.07,47.85,46.0014,47.46,1588868,38.9374752145623,39.5827106228342,38.0535027052298,39.2600929186983,1920720.75418054,0.0,1.0
2021-07-08,46.62,47.4071,45.7211,46.11,1730602,38.5652240174824,39.2163327224193,37.8216315706931,38.1433393274584,2092057.47653445,0.0,1.0
2021-07-09,47.8,48.2,47.32,47.68,1578234,39.5413493787142,39.8722393316742,39.1442814351623,39.4420823928262,1907865.72500256,0.0,1.0
2021-07-12,48.12,48.329,47.0,47.46,1686415,39.8060613410822,39.9789513415038,38.8795694727943,39.2600929186983,2038641.53010909,0.0,1.0
2021-07-13,47.56,48.25,47.39,48.11,1793617,39.3428154069383,39.9136005757942,39.2021871769303,39.7977890922582,2168233.86017657,0.0,1.0
2021-07-14,47.44,48.2,47.14,47.67,1756462,39.2435484210503,39.8722393316742,38.9953809563303,39.4338101440022,2123318.62516549,0.0,1.0
2021-07-15,47.33,47.62,46.83,47.0,1827312,39.1525536839863,39.3924488998822,38.7389412427863,38.8795694727943,2208966.43570337,0.0,1.0
2021-07-16,45.97,47.6,45.9,47.53,1729574,38.0275278439224,39.3759044022343,37.9696221021545,39.3179986604663,2090814.7673004,0.0,1.0
2021-07-19,45.19,45.51,44.38,44.85,2303712,37.3822924356505,37.6470043980185,36.7122402809066,37.1010359756346,2784867.8745212,0.0,1.0
2021-07-20,47.03,47.15,45.19,45.19,1805865,38.9043862192663,39.0036532051543,37.3822924356505,37.3822924356505,2183039.99120646,0.0,1.0
2021-07-21,47.48,48.31,47.28,47.57,1427588,39.2766374163463,39.9632340687382,39.1111924398663,39.3510876557623,1725755.63232382,0.0,1.0
2021-07-22,46.47,47.19,46.27,47.19,1562788,38.4411402851224,39.0367422004503,38.2756953086424,39.0367422004503,1889193.65610251,0.0,1.0
2021-07-23,47.0,47.14,46.44,46.97,1289213,38.8795694727943,38.9953809563303,38.4163235386504,38.8547527263223,1558479.47448079,0.0,1.0
2021-07-26,47.75,47.83,47.12,47.16,1233266,39.4999881345942,39.5661661251862,38.9788364586823,39.0119254539783,1490847.32125338,0.0,1.0
2021-07-27,47.37,48.015,47.095,47.42,1459677,39.1856426792823,39.7192027284302,38.9581558366223,39.2270039234023,1764546.77688768,0.0,1.0
2021-07-28,47.7,48.02,47.1,47.44,879339,39.4586268904742,39.7233388528422,38.9622919610343,39.2435484210503,1062998.73070662,0.0,1.0
2021-07-29,48.9,49.21,48.01,48.33,1336507,40.4512967493541,40.7077364628981,39.7150666040182,39.9797785663862,1615651.35241415,0.0,1.0
2021-07-30,48.98,49.46,48.33,48.49,1841523,40.5174747399461,40.914542683498,39.9797785663862,40.1121345475702,2226145.56111697,0.0,1.0
2021-08-02,48.79,49.98,48.56,49.34,1445563,40.3603020122901,41.344699622346,40.1700402893381,40.81527569761,1747484.91100298,0.0,1.0
2021-08-03,49.36,49.6,48.22,48.92,2021588,40.831820195258,41.030354167034,39.8887838293222,40.4678412470021,2443819.13916217,0.0,1.0
2021-08-04,46.76,49.54,46.63,49.36,2959488,38.6810355010184,40.98072067409,38.5734962663064,40.831820195258,3577609.98607073,0.0,1.0
2021-08-05,46.52,47.68,46.38,47.16,1620084,38.4825015292424,39.4420823928262,38.3666900457064,39.0119254539783,1958456.56298435,0.0,1.0
2021-08-06,45.54,46.9,45.47,46.5,2849424,37.6718211444905,38.7968469845543,37.6139154027225,38.4659570315944,3444557.89547031,0.0,1.0
2021-08-09,45.58,46.01,44.87,45.37,1792464,37.7049101397865,38.0606168392184,37.1175804732826,37.5311929144825,2166840.04330219,0.0,1.0
2021-08-10,45.86,45.9,45.04,45.44,1328805,37.9365331068585,37.9696221021545,37.2582087032906,37.5890986562505,1606340.7040477,0.0,1.0
2021-08-11,46.8,46.925,45.41,45.88,1505655,38.7141244963143,38.8175276066143,37.5642819097785,37.9530776045065,1820127.79358367,0.0,1.0
2021-08-12,46.27,47.27,46.02,46.8,1390104,38.2756953086424,39.1029201910423,38.0688890880424,38.7141244963143,1680442.6820034,0.0,1.0
2021-08-13,45.61,46.6,45.51,46.35,1037176,37.7297268862585,38.5486795198344,37.6470043980185,38.3418732992344,1253801.74371814,0.0,1.0
2021-08-16,45.6,45.71,44.63,45.13,1377225,37.7214546374345,37.8124493744985,36.9190465015066,37.3326589427066,1664873.75960513,0.0,1.0
2021-08-17,44.69,45.17,43.805,44.91,1973779,36.9686799944506,37.3657479380025,36.2365859735267,37.1506694685786,2386024.69775066,0.0,1.0
2021-08-18,44.26,45.04,44.23,44.5,1128220,36.6129732950187,37.2582087032906,36.5881565485467,36.8115072667946,1363861.29576627,0.0,1.0
2021-08-19,42.52,43.95,42.23,43.64,1702591,35.1736019996429,36.3565335814747,34.9337067837469,36.1000938679307,2058196.06762864,0.0,1.0
2021-08-20,42.48,42.595,41.79,42.06,1552546,35.1405130043469,35.2356438658229,34.569727835491,34.7930785537389,1876812.5004846,0.0,1.0
2021-08-23,42.4,42.87,42.35,42.76,2587975,35.0743350137549,35.4631307084828,35.0329737696349,35.3721359714188,3128502.36382152,0.0,1.0
2021-08-24,43.39,43.52,42.53,42.69,1807670,35.8932876473308,36.0008268820428,35.1818742484669,35.3142302296508,2185221.9855328,0.0,1.0
2021-08-25,43.14,43.93,42.849,43.61,1780082,35.6864814267308,36.3399890838267,35.4457589859524,36.0752771214587,2151871.92488186,0.0,1.0
2021-08-26,42.53,43.1699,42.3,42.98,1564045,35.1818742484669,35.7112154507145,34.9916125255149,35.5541254455468,1890713.19453365,0.0,1.0
2021-08-27,43.49,43.66,42.53,42.71,1444887,35.9760101355708,36.1166383655787,35.1818742484669,35.3307747272988,1746667.72088408,0.0,1.0
2021-08-30,42.96,43.71,42.96,43.67,1113528,35.5375809478988,36.1579996096987,35.5375809478988,36.1249106144027,1346100.70815269,0.0,1.0
2021-08-31,42.68,43.18,42.545,42.9,2381217,35.4465862108348,35.8618461242701,35.3344660342073,35.6293005727463,2867140.46186301,0.17,1.0
2021-09-01,42.56,42.77,41.855,42.63,1697981,35.3469238316104,35.5213329952532,34.7614073536666,35.4050602194913,2044479.78851764,0.0,1.0
2021-09-02,43.39,43.4,42.24,42.68,1689060,36.0362552879129,36.0445604861816,35.0811574870118,35.4465862108348,2033738.32309879,0.0,1.0
2021-09-03,43.14,43.5,43.02,43.48,952357,35.8286253311953,36.1276124688687,35.7289629519708,36.1110020723313,1146699.8970856,0.0,1.0
2021-09-07,43.06,43.58,42.8,42.99,1123462,35.7621837450456,36.1940540550183,35.5462485900593,35.7040473571647,1352721.4687135,0.0,1.0
2021-09-08,42.24,42.95,41.85,42.79,1076080,35.0811574870118,35.6708265640899,34.7572547545323,35.5379433917906,1295670.45263054,0.0,1.0
2021-09-09,42.6,42.94,41.89,41.95,1584863,35.3801446246852,35.6625213658212,34.7904755476071,34.8403067372193,1908278.34414486,0.0,1.0
2021-09-10,42.86,43.2,42.54,42.9,1452828,35.5960797796715,35.8784565208075,35.330313435073,35.6293005727463,1749299.59887214,0.0,1.0
2021-09-13,43.77,44.02,43.07,43.37,1496358,36.3518528221237,36.5594827788414,35.7704889433143,36.0196448913755,1801712.55590415,0.0,1.0
2021-09-14,42.95,44.05,42.71,43.94,1484081,35.6708265640899,36.5843983736475,35.4715018056409,36.4930411926917,1786930.24776075,0.0,1.0
2021-09-15,43.73,43.84,42.84,43.16,1539164,36.3186320290489,36.4099892100047,35.5794693831341,35.8452357277327,1853253.76975006,0.0,1.0
2021-09-16,43.23,43.54,42.19,43.49,2251484,35.9033721156136,36.1608332619435,35.0396314956683,36.1193072706,2710933.47462125,0.0,1.0
2021-09-17,42.92,43.22,42.22,42.9,3607906,35.6459109692838,35.8950669173449,35.0645470904744,35.6293005727463,4344153.96631148,0.0,1.0
2021-09-20,41.36,41.38,40.278,40.64,2443979,34.3503000393657,34.3669104359031,33.4516775866918,33.7523257640189,2942710.00032483,0.0,1.0
2021-09-21,41.56,41.91,40.97,41.52,2575058,34.5164040047398,34.8070859441445,34.0263973068862,34.483183211665,3100537.65929105,0.0,1.0
2021-09-22,42.7,43.155,42.11,42.19,1780731,35.4631966073722,35.8410831285983,34.9731899095186,35.0396314956683,2144116.18168096,0.0,1.0
2021-09-23,43.76,44.6965,43.01,43.35,2944960,36.343547623855,37.1213294417193,35.7206577537021,36.0030344948381,3545923.77535021,0.0,1.0
2021-09-24,43.83,44.665,43.56,43.84,1917746,36.401684011736,37.0951680671729,36.1774436584809,36.4099892100047,2309091.17152109,0.0,1.0
2021-09-27,44.28,44.82,43.63,43.78,2006331,36.7754179338277,37.2238986403378,36.2355800463618,36.3601580203924,2415753.28497574,0.0,1.0
2021-09-28,44.73,45.06,43.95,44.71,2412944,37.1491518559194,37.4232233987867,36.5013463909604,37.132541459382,2905341.83764419,0.0,1.0
2021-09-29,44.24,45.1,43.8624,44.73,1065792,36.7421971407529,37.4564441918616,36.4285928541266,37.1491518559194,1283283.03011859,0.0,1.0
2021-09-30,43.21,44.47,43.2,44.31,1716589,35.8867617190762,36.9332167009331,35.8784565208075,36.8003335286338,2066885.03327877,0.0,1.0
2021-10-01,43.83,44.25,43.04,43.64,1093837,36.401684011736,36.7505023390216,35.7455733485082,36.2438852446306,1317051.03792844,0.0,1.0
2021-10-04,44.55,44.77,43.98,44.08,1905920,36.9996582870827,37.1823726489943,36.5262619857665,36.6093139684536,2294851.89677125,0.0,1.0
2021-10-05,45.33,45.655,44.11,44.59,2031815,37.6474637520418,37.9173826957747,36.6342295632597,37.0328790801576,2446437.68187452,0.0,1.0
2021-10-06,43.85,44.99,42.87,44.69,2471737,36.4182944082734,37.3650870109058,35.6043849779402,37.1159310628446,2976132.44142969,0.0,1.0
2021-10-07,45.78,46.28,44.58,44.69,1964554,38.0211976741335,38.4364575875688,37.0245738818889,37.1159310628446,2365451.05419406,0.0,1.0
2021-10-08,46.65,47.49,46.0,46.12,1905411,38.7437499235109,39.4413865780821,38.203912036045,38.3035744152695,2294239.02759759,0.0,1.0
2021-10-11,46.92,47.79,46.41,46.53,1600074,38.9679902767659,39.6905425261433,38.544425165062,38.6440875442864,1926593.3795093,0.0,1.0
2021-10-12,47.32,47.56,46.77,47.0,1678205,39.3001982075142,39.4995229659631,38.8434123027354,39.0344318629156,2020668.19563308,0.0,1.0
2021-10-13,47.12,47.38,46.19,47.14,1702778,39.13409424214,39.3500293971264,38.3617108031504,39.1507046386775,2050255.68915818,0.0,1.0
2021-10-14,47.99,48.0,47.155,47.4,1350786,39.8566464915174,39.8649516897861,39.1631624360805,39.3666397936638,1626434.38036856,0.0,1.0
2021-10-15,47.03,48.68,46.91,48.59,2394502,39.0593474577217,40.4297051720581,38.9596850784972,40.3549583876397,2883136.46770198,0.0,1.0
2021-10-18,45.9,46.97,45.4627,46.76,2708487,38.120860053358,39.0095162681095,37.7576737330675,38.8351071044667,3261194.87141657,0.0,1.0
2021-10-19,45.82,46.4154,45.7,46.0,1829246,38.0544184672083,38.5489099721271,37.9547560879839,38.203912036045,2202531.40360625,0.0,1.0
2021-10-20,45.78,46.28,44.6105,44.81,2599960,38.0211976741335,38.4364575875688,37.0499047366084,37.2155934420691,3130521.29025845,0.0,1.0
2021-10-21,45.98,46.095,45.3499,45.75,1222950,38.1873016395076,38.2828114195977,37.6639910965965,37.9962820793274,1472511.50476222,0.0,1.0
2021-10-22,45.08,46.47,45.06,46.22,1180171,37.4398337953241,38.5942563546742,37.4232233987867,38.3866263979566,1421002.80067601,0.0,1.0
2021-10-25,45.49,45.69,44.97,45.4,1335175,37.7803469243411,37.9464508897152,37.3484766143684,37.7056001399227,1607637.71893445,0.0,1.0
2021-10-26,44.04,45.61,43.805,45.59,1764958,36.5760931753788,37.8800093035655,36.3809210160642,37.8633989070281,2125124.46168863,0.0,1.0
2021-10-27,44.71,45.25,43.33,43.97,1496323,37.132541459382,37.5810221658921,35.9864240983007,36.5179567874978,1801670.41362305,0.0,1.0
2021-10-28,45.33,45.38,44.86,45.08,964689,37.6474637520418,37.6889897433853,37.2571194334126,37.4398337953241,1161548.42881357,0.0,1.0
2021-10-29,45.07,45.85,44.86,45.25,1808890,37.4315285970554,38.0793340620145,37.2571194334126,37.5810221658921,2178021.45292066,0.0,1.0
2021-11-01,46.59,46.6,45.42,45.42,1290860,38.6939187338987,38.7022239321674,37.7222105364601,37.7222105364601,1554279.57074071,0.0,1.0
2021-11-02,47.05,47.33,46.08,46.67,2986008,39.0759578542591,39.3085034057829,38.2703536221947,38.7603603200483,3595348.24261991,0.0,1.0
2021-11-03,47.01,47.51,45.0,46.0,3551797,39.0427370611843,39.4579969746196,37.3733922091745,38.203912036045,4276595.07345347,0.0,1.0
2021-11-04,46.57,48.4,46.41,47.8,2622769,38.6773083373612,40.1971596205343,38.544425165062,39.698847724412,3157984.8128163,0.0,1.0
2021-11-05,46.9,47.65,46.61,47.15,2133763,38.9513798802285,39.5742697503814,38.7105291304361,39.1590098369462,2569189.71825172,0.0,1.0
2021-11-08,46.77,47.44,46.47,47.01,1870389,38.8434123027354,39.3998605867386,38.5942563546742,39.0427370611843,2252070.2570675,0.0,1.0
2021-11-09,46.5,47.19,46.25,46.77,1276742,38.6191719494803,39.192230630021,38.4115419927627,38.8434123027354,1537280.57861165,0.0,1.0
2021-11-10,47.01,47.675,46.22,46.31,1539490,39.0427370611843,39.5950327460532,38.3866263979566,38.4613731823749,1853646.29499684,0.0,1.0
2021-11-11,47.24,47.56,46.97,47.21,1530100,39.2337566213645,39.4995229659631,39.0095162681095,39.2088410265584,1842340.1230113,0.0,1.0
2021-11-12,48.25,48.41,47.32,47.54,1710261,40.0725816465038,40.205464818803,39.3001982075142,39.4829125694257,2059265.70885656,0.0,1.0
2021-11-15,48.55,48.715,48.03,48.64,1406998,40.3217375945649,40.4587733659986,39.8898672845922,40.3964843789833,1694117.29193951,0.0,1.0
2021-11-16,48.4,49.1199,48.38,49.0,1837269,40.1971596205343,40.7950508438984,40.1805492239969,40.6954715166567,2212191.61849869,0.0,1.0
2021-11-17,47.97,48.63,47.42,48.39,1472032,39.84003609498,40.3881791807146,39.3832501902012,40.1888544222656,1772422.46647707,0.0,1.0
2021-11-18,46.79,48.23,46.66,48.09,3029856,38.8600226992728,40.0559712499663,38.7520551217796,39.9396984742045,3648144.0923773,0.0,1.0
2021-11-19,45.86,46.8,45.565,46.425,3304144,38.0876392602832,38.8683278975415,37.8426359113563,38.556882962465,3978404.72087251,0.0,1.0
2021-11-22,47.38,47.96,45.6,46.0,2310141,39.3500293971264,39.8317308967113,37.8717041052968,38.203912036045,2781560.32554306,0.0,1.0
2021-11-23,47.74,48.46,47.04,47.39,1887534,39.6490165347998,40.2469908101466,39.0676526559904,39.3583345953951,2272713.9544788,0.0,1.0
2021-11-24,47.0,47.61,46.9,47.2,1197818,39.0344318629156,39.5410489573066,38.9513798802285,39.2005358282897,1442250.93880475,0.0,1.0
2021-11-26,45.23,45.5028,44.02,45.35,1708191,37.5644117693547,37.790977578125,36.5594827788414,37.6640741485792,2056773.29394601,0.0,1.0
2021-11-29,44.81,46.36,44.425,46.23,1950610,37.2155934420691,38.5028991737184,36.8958433087239,38.3949315962253,2348661.56940531,0.0,1.0
2021-11-30,43.28,44.61,43.2,44.2,3002645,36.0860864775251,37.1950165841589,36.0193839147201,36.8531659497831,3601234.94358241,0.17,1.0
2021-12-01,42.84,45.24,42.83,44.44,2571106,35.7192223820974,37.7202992662486,35.7108845617468,37.0532736381982,3083666.82403494,0.0,1.0
2021-12-02,44.27,44.51,43.14,43.37,1758178,36.9115306922375,37.1116383806526,35.9693569926163,36.1611268606808,2108678.19893388,0.0,1.0
2021-12-03,43.88,44.44,43.3,44.1,1303802,36.5863556985629,37.0532736381982,36.1027621182264,36.7697877462768,1563720.42712763,0.0,1.0
2021-12-06,44.79,45.52,43.995,44.33,1492132,37.3450973504702,37.9537582360662,36.6822406325952,36.9615576143413,1789594.80685779,0.0,1.0
2021-12-07,45.55,46.04,45.395,45.51,1283766,37.9787716971181,38.3873248942989,37.8495354816833,37.9454204157156,1539690.16603128,0.0,1.0
2021-12-08,46.2,46.48,45.58,45.68,1200497,38.520730019909,38.7541889897266,38.00378515817,38.0871633616763,1439821.1397171,0.0,1.0
2021-12-09,46.12,46.355,45.7,45.98,1245780,38.454027457104,38.6499662353438,38.1038390023775,38.3372979721952,1494131.49673574,0.0,1.0
2021-12-10,46.07,46.79,45.69,46.68,1477211,38.4123383553508,39.0126614205962,38.0955011820269,38.9209453967392,1771699.24258256,0.0,1.0
2021-12-13,44.81,46.14,44.78,46.0,1375624,37.3617729911715,38.4707030978052,37.3367595301196,38.3539736128964,1649860.44571723,0.0,1.0
2021-12-14,44.6,45.22,44.4797,44.5,1518442,37.1866787638083,37.7036236255473,37.0863747849902,37.103300560302,1821149.816313,0.0,1.0
2021-12-15,44.66,44.73,43.46,44.41,1598575,37.236705685912,37.2950704283664,36.2361672438365,37.0282601771463,1917257.66780197,0.0,1.0
2021-12-16,44.22,45.68,44.2,45.24,1217885,36.8698415904843,38.0871633616763,36.8531659497831,37.7202992662486,1460675.51084622,0.0,1.0
2021-12-17,43.63,44.43,43.3,43.85,3702636,36.3779101897972,37.0449358178476,36.1027621182264,36.561342237511,4440772.10145261,0.0,1.0
2021-12-20,41.96,43.09,41.39,42.63,2479847,34.985494191242,35.9276678908632,34.5102384312561,35.5441281547342,2974214.95752512,0.0,1.0
2021-12-21,42.87,42.9,42.28,42.4,1891049,35.7442358431493,35.7692493042012,35.2523044424622,35.3523582866697,2268037.59313091,0.0,1.0
2021-12-22,43.04,43.29,42.6,42.85,1177890,35.88597878911,36.0944242978758,35.5191146936823,35.7275602024481,1412707.33892827,0.0,1.0
2021-12-23,43.62,43.76,43.13,43.28,1178897,36.3695723694466,36.4863018543554,35.9610191722657,36.0860864775251,1413915.08862502,0.0,1.0
2021-12-27,44.34,44.4,43.345,43.6,1058218,36.9698954346919,37.0199223567957,36.1402823098042,36.3528967287453,1269178.22104441,0.0,1.0
2021-12-28,44.91,45.04,44.2,44.2,961201,37.4451511946778,37.553542859236,36.8531659497831,36.8531659497831,1152820.4729518,0.0,1.0
2021-12-29,44.87,45.37,44.8,44.92,744748,37.4117999132753,37.8286909308067,37.3534351708209,37.4534890150284,893216.654570588,0.0,1.0
2021-12-30,44.82,45.25,44.76,44.87,894401,37.3701108115221,37.7286370865992,37.3200838894183,37.4117999132753,1072703.6112411,0.0,1.0
2021-12-31,45.07,45.25,44.82,44.85,643171,37.5785563202879,37.7286370865992,37.3701108115221,37.395124272574,771389.851247429,0.0,1.0
2022-01-03,45.18,45.89,44.83,45.465,2111584,37.6702723441448,38.2622575890395,37.3784486318727,37.9079002241377,2532537.17542683,0.0,1.0
2022-01-04,47.93,48.265,45.63,45.63,2022804,39.9631729405679,40.242489922314,38.0454742599231,38.0454742599231,2426058.50802152,0.0,1.0
2022-01-05,47.97,49.38,47.86,48.5,2749602,39.9965242219705,41.1721568914092,39.9048081981135,40.4384287005538,3297746.75439289,0.0,1.0
2022-01-06,48.7,49.09,47.62,48.0,2008391,40.6051851075664,40.930360101241,39.7047005096984,40.0215376830223,2408772.21568864,0.0,1.0
2022-01-07,48.62,49.18,48.38,48.89,1148025,40.5384825447614,41.0054004843966,40.3383748563463,40.7636036942284,1376888.62523082,0.0,1.0
2022-01-10,48.05,48.82,47.6,48.7,1535413,40.0632267847755,40.705238951774,39.6880248689972,40.6051851075664,1841504.05673354,0.0,1.0
2022-01-11,48.58,48.6,47.54,48.05,1196622,40.5051312633589,40.5218069040601,39.6379979468934,40.0632267847755,1435173.64212535,0.0,1.0
2022-01-12,47.84,48.97,47.05,48.8,1645983,39.8881325574123,40.8303062570334,39.2294447497125,40.6885633110727,1974116.65253221,0.0,1.0
2022-01-13,49.88,50.09,48.1,48.17,2491865,41.5890479089407,41.7641421363039,40.1049158865286,40.1632806289831,2988628.79650774,0.0,1.0
2022-01-14,49.76,49.84,48.91,49.38,1085233,41.4889940647332,41.5556966275382,40.7802793349296,41.1721568914092,1301578.77522277,0.0,1.0
2022-01-18,48.96,49.65,48.61,49.51,2126689,40.8219684366828,41.3972780408762,40.5301447244108,41.2805485559674,2550653.42087803,0.0,1.0
2022-01-19,46.48,49.29,46.45,49.18,1739809,38.7541889897266,41.0971165082536,38.7291755286748,41.0054004843966,2086647.26131766,0.0,1.0
2022-01-20,44.48,46.1,44.405,45.89,2435237,37.0866249196007,38.4373518164027,37.024091266971,38.2622575890395,2920711.76589466,0.0,1.0
2022-01-21,43.92,44.9,43.56,44.31,1780530,36.6197069799654,37.4368133743272,36.3195454473428,36.94488197364,2135486.16439732,0.0,1.0
2022-01-24,44.17,44.32,42.04,42.7,2161005,36.8281524887312,36.9532197939906,35.0521967540471,35.6024928971886,2591810.46019636,0.0,1.0
2022-01-25,44.16,44.81,42.29,43.35,2119768,36.8198146683806,37.3617729911715,35.2606422628128,36.1444512199796,2542352.69034061,0.0,1.0
2022-01-26,44.22,45.25,43.65,44.79,1663757,36.8698415904843,37.7286370865992,36.3945858304984,37.3450973504702,1995433.97438919,0.0,1.0
2022-01-27,43.49,45.2,42.87,44.71,1478486,36.2611807048884,37.686947984846,35.7442358431493,37.2783947876652,1773228.41920952,0.0,1.0
2022-01-28,42.66,43.3,41.49,43.18,2026328,35.5691416157861,36.1027621182264,34.5936166347624,36.0027082740189,2430285.03228302,0.0,1.0
2022-01-31,43.85,43.905,42.0,42.45,2288743,36.561342237511,36.6072002494395,35.0188454726445,35.3940473884229,2745013.56919637,0.0,1.0
2022-02-01,44.71,44.79,43.93,43.98,2165043,37.2783947876652,37.3450973504702,36.6280448003161,36.6697339020692,2596653.45252552,0.0,1.0
2022-02-02,45.11,45.23,44.55,44.64,1986762,37.6119076016904,37.7119614458979,37.1449896620551,37.2200300452108,2382831.38332426,0.0,1.0
2022-02-03,44.22,45.32,44.11,44.96,1442103,36.8698415904843,37.7870018290536,36.7781255666274,37.4868402964309,1729592.31472419,0.0,1.0
2022-02-04,43.31,44.0,42.155,43.61,1985145,36.111099938577,36.6864095427705,35.1480816880793,36.3612345490959,2380892.027555,0.0,1.0
2022-02-07,43.38,43.62,42.91,43.46,1402595,36.1694646810314,36.3695723694466,35.7775871245519,36.2361672438365,1682208.22831003,0.0,1.0
2022-02-08,44.5,44.6,43.24,43.7,1595052,37.103300560302,37.1866787638083,36.0527351961226,36.4362749322516,1913032.34289468,0.0,1.0
2022-02-09,44.72,45.22,44.61,44.69,1644180,37.2867326080158,37.7036236255473,37.1950165841589,37.2617191469639,1971954.21687856,0.0,1.0
2022-02-10,44.06,45.4,43.9,44.21,1438559,36.7364364648743,37.8537043918586,36.6030313392642,36.8615037701337,1725341.80337834,0.0,1.0
2022-02-11,43.39,44.44,42.84,43.97,2309719,36.1778025013821,37.0532736381982,35.7192223820974,36.6613960817186,2770171.2232569,0.0,1.0
2022-02-14,42.76,43.5604,42.2,43.39,2697102,35.6525198192924,36.3198789601568,35.1856018796571,36.1778025013821,3234780.65798854,0.0,1.0
2022-02-15,45.28,45.435,42.7201,42.97,3474203,37.7536505476511,37.8828867630858,35.6192519160934,35.8276140466556,4166800.01954903,0.0,1.0
2022-02-16,45.22,45.7,44.05,44.79,2770138,37.7036236255473,38.1038390023775,36.7280986445236,37.3450973504702,3322376.69259785,0.0,1.0
2022-02-17,44.62,45.37,44.25,45.0,1855280,37.2033544045095,37.8286909308067,36.8948550515362,37.5201915778335,2225137.89213496,0.0,1.0
2022-02-18,43.56,44.73,43.295,44.35,1713549,36.3195454473428,37.2950704283664,36.0985932080511,36.9782332550425,2055152.2195733,0.0,1.0
2022-02-22,42.38,43.7,41.65,43.31,2385304,35.3356826459685,36.4362749322516,34.7270217603725,36.111099938577,2860824.41176592,0.0,1.0
2022-02-23,42.31,43.42,42.2,43.32,2228447,35.2773179035141,36.202815962434,35.1856018796571,36.1194377589277,2672697.30731451,0.0,1.0
2022-02-24,41.1,41.165,40.17,40.65,2506142,34.2684416410879,34.322637473367,33.4930243484793,33.8932397253095,3005751.97666707,0.0,1.0
2022-02-25,42.15,42.4963,41.14,41.14,2026028,35.143912777904,35.4326514966463,34.3017929224904,34.3017929224904,2429925.22601785,0.0,1.0
2022-02-28,41.01,41.7,40.52,40.97,2298597,34.3351442038929,34.9128386564822,33.9248974187208,34.3016546704095,2745451.20329835,0.17,1.0
2022-03-01,38.83,40.96,38.32,40.89,4360680,32.5099646290457,34.2932822870386,32.0829730771318,34.2346756034426,5208409.37023715,0.0,1.0
2022-03-02,40.62,40.91,39.13,39.19,2302180,34.0086212524294,34.2514203701843,32.7611361301714,32.8113704303966,2749730.74932639,0.0,1.0
2022-03-03,39.91,40.765,39.37,40.52,2535074,33.4141820330984,34.1300208113069,32.962073331072,33.9248974187208,3027900.04674606,0.0,1.0
2022-03-04,36.93,39.09,36.605,38.8,4485202,30.9192117885824,32.727646596688,30.6471093290295,32.4848474789331,5357138.82335014,0.0,1.0
2022-03-07,35.02,36.88,34.95,36.77,3744274,29.3200865647484,30.8773498717281,29.2614798811524,30.7852536546487,4472172.18102116,0.0,1.0
2022-03-08,36.12,37.36,34.85,35.53,3906287,30.2410487355429,31.2792242735294,29.1777560474438,29.7470781166622,4665680.99783418,0.0,1.0
2022-03-09,37.46,38.52,37.44,37.64,2735423,31.362948107238,32.250420744549,31.3462033404962,31.5136510079134,3267197.49781278,0.0,1.0
2022-03-10,36.72,37.05,36.11,36.36,2628642,30.7433917377944,31.0196803890327,30.232676352172,30.4419859364435,3139657.94871418,0.0,1.0
2022-03-11,36.32,37.1,36.3,36.805,2506397,30.40849640296,31.061542305887,30.3917516362183,30.8145569964467,2993648.15128244,0.0,1.0
2022-03-14,36.31,37.12,35.96,36.26,1627204,30.4001240195892,31.0782870726288,30.1070906016091,30.3582621027349,1943537.37510833,0.0,1.0
2022-03-15,36.52,37.18,36.065,36.65,1559569,30.5759440703772,31.1285213728539,30.1950006270031,30.6847850541984,1862753.92671129,0.0,1.0
2022-03-16,38.16,38.42,36.99,37.19,1717701,31.9490149431981,32.1666969108404,30.9694460888076,31.1368937562248,2051627.2653957,0.0,1.0
2022-03-17,38.35,38.35,37.165,37.32,2080326,32.1080902272444,32.1080902272444,31.1159627977976,31.2457347400459,2484747.66127026,0.0,1.0
2022-03-18,38.62,38.76,37.594,37.97,2965348,32.3341445782576,32.4513579454496,31.4751380444075,31.7899396591518,3541820.61265996,0.0,1.0
2022-03-21,38.38,38.8193,37.82,38.76,1496756,32.133207377357,32.5010061788388,31.6643539085889,32.4513579454496,1787729.88968663,0.0,1.0
2022-03-22,38.45,39.09,38.211,38.59,1534713,32.191814060953,32.727646596688,31.9917140983895,32.309027428145,1833065.84519497,0.0,1.0
2022-03-23,37.41,38.225,37.13,37.97,2349027,31.3210861903837,32.0034354351087,31.0866594559996,31.7899396591518,2805684.94770083,0.0,1.0
2022-03-24,38.52,38.76,37.54,37.71,1361392,32.250420744549,32.4513579454496,31.4299271742048,31.5722576915094,1626050.71900848,0.0,1.0
2022-03-25,38.59,38.63,38.01,38.46,1005658,32.309027428145,32.3425169616285,31.8234291926352,32.2001864443239,1201160.95435895,0.0,1.0
2022-03-28,38.57,38.84,38.08,38.67,1336671,32.2922826614033,32.5183370124165,31.8820358762312,32.3760064951119,1596523.88190013,0.0,1.0
2022-03-29,40.08,40.78,39.78,39.95,1495326,33.556512550403,34.1425793863632,33.3053410492773,33.4476715665819,1786021.89336508,0.0,1.0
2022-03-30,39.62,40.07,39.31,39.62,1315773,33.1713829153435,33.5481401670322,32.9118390308469,33.1713829153435,1571563.24754512,0.0,1.0
2022-03-31,38.9,39.58,38.89,39.23,1685310,32.5685713126417,33.1378933818601,32.5601989292708,32.84485996388,2012939.35710815,0.0,1.0
2022-04-01,39.36,39.91,38.8,39.44,1710912,32.9537009477012,33.4141820330984,32.4848474789331,33.0206800146681,2043518.46327894,0.0,1.0
2022-04-04,38.79,39.24,38.6719,39.17,1863855,32.4764750955622,32.8532323472509,32.3775972479524,32.7946256636549,2226194.04468188,0.0,1.0
2022-04-05,37.08,38.26,36.98,38.05,2407609,31.0447975391453,32.0327387769067,30.9610737054367,31.8569187261186,2875655.46553916,0.0,1.0
2022-04-06,37.22,37.51,36.62,36.93,2007441,31.1620109063373,31.4048100240923,30.6596679040858,30.9192117885824,2397693.59700741,0.0,1.0
2022-04-07,36.34,37.0314,35.58,36.7,2039777,30.4252411697018,31.0041077559629,29.7889400335165,30.7266469710527,2436315.81312874,0.0,1.0
2022-04-08,36.41,37.3,35.92,36.17,2403646,30.4838478532978,31.2289899733042,30.0736010681257,30.2829106523972,2870922.04636274,0.0,1.0
2022-04-11,36.85,37.56,36.102,36.13,6410817,30.8522327216156,31.4466719409466,30.2259784454753,30.2494211189137,7657099.19867444,0.0,1.0
2022-04-12,37.06,37.776,36.825,37.28,1645594,31.0280527724036,31.6275154217571,30.8313017631884,31.2122452065625,1965502.44668401,0.0,1.0
2022-04-13,36.85,37.41,36.665,37.04,1566312,30.8522327216156,31.3210861903837,30.6973436292547,31.0113080056619,1870807.78628904,0.0,1.0
2022-04-14,37.01,37.44,36.74,36.88,2107619,30.9861908555493,31.3462033404962,30.7601365045361,30.8773498717281,2517346.50295135,0.0,1.0
2022-04-18,37.29,37.42,36.74,36.86,1141587,31.2206175899334,31.3294585737545,30.7601365045361,30.8606051049864,1363514.96274455,0.0,1.0
2022-04-19,38.43,38.495,37.46,37.46,1525154,32.1750692942113,32.2294897861219,31.362948107238,31.362948107238,1821648.54670709,0.0,1.0
2022-04-20,38.76,39.33,38.551,38.81,1259350,32.4513579454496,32.9285837975886,32.2763751329987,32.4932198623039,1504171.44583142,0.0,1.0
2022-04-21,38.74,39.98,38.56,39.47,1593003,32.4346131787079,33.4727887166944,32.2839102780325,33.0457971647806,1902687.59735085,0.0,1.0
2022-04-22,37.86,38.43,37.51,37.84,1735506,31.6978434420723,32.1750692942113,31.4048100240923,31.6810986753306,2072893.61120349,0.0,1.0
2022-04-25,37.72,37.82,36.72,37.6,1266702,31.5806300748803,31.6643539085889,30.7433917377944,31.48016147443,1512952.69684961,0.0,1.0
2022-04-26,35.93,37.55,35.93,37.29,1618918,30.0819734514965,31.4382995575757,30.0819734514965,31.2206175899334,1933640.55166754,0.0,1.0
2022-04-27,36.72,37.35,35.8,36.11,1455358,30.7433917377944,31.2708518901585,29.9731324676754,30.232676352172,1738283.99337938,0.0,1.0
2022-04-28,37.59,37.8033,36.505,37.29,1519456,31.4717890910591,31.6503720283596,30.5633854953209,31.2206175899334,1814842.8382874,0.0,1.0
2022-04-29,36.83,38.04,36.69,37.56,1944330,30.8354879548738,31.8485463427478,30.7182745876818,31.4466719409466,2322313.62788217,0.0,1.0
2022-05-02,37.33,37.38,36.1763,36.62,1906600,31.2541071234168,31.2959690402711,30.2881852539208,30.6596679040858,2277248.80185984,0.0,1.0
2022-05-03,38.14,38.56,37.0305,37.33,2565587,31.9322701764564,32.2839102780325,31.0033542414596,31.2541071234168,3064344.86615818,0.0,1.0
2022-05-04,38.98,39.19,36.68,37.4,3042033,32.6355503796085,32.8113704303966,30.709902204311,31.3127138070128,3633413.40840664,0.0,1.0
2022-05-05,38.1,38.98,37.63,38.13,2878987,31.8987806429729,32.6355503796085,31.5052786245426,31.9238977930855,3438670.77327183,0.0,1.0
2022-05-06,37.97,38.37,37.17,38.27,1893650,31.7899396591518,32.1248349939861,31.1201489894831,32.0411111602776,2261781.28272416,0.0,1.0
2022-05-09,36.82,38.32,36.72,37.31,2286965,30.827115571503,32.0829730771318,30.7433917377944,31.2373623566751,2731557.90734574,0.0,1.0
2022-05-10,36.3,37.71,35.5,37.39,2206406,30.3917516362183,31.5722576915094,29.7219609665496,31.304341423642,2635337.9942916,0.0,1.0
2022-05-11,36.04,37.36,36.01,36.59,1975604,30.174069668576,31.2792242735294,30.1489525184634,30.6345507539732,2359667.38799408,0.0,1.0
2022-05-12,36.67,36.7,35.7,35.81,7658453,30.7015298209401,30.7266469710527,29.8894086339668,29.9815048510462,9147279.40750546,0.0,1.0
2022-05-13,38.4,38.56,37.19,37.31,2242970,32.1499521440987,32.2839102780325,31.1368937562248,31.2373623566751,2679010.14639021,0.0,1.0
2022-05-16,37.45,38.23,37.04,38.21,1806509,31.3545757238671,32.0076216267941,31.0113080056619,31.9908768600524,2157699.80897882,0.0,1.0
2022-05-17,39.46,39.46,38.04,38.04,1611954,33.0374247814098,33.0374247814098,31.8485463427478,31.8485463427478,1925322.72902191,0.0,1.0
2022-05-18,38.35,39.29,38.155,38.86,2373434,32.1080902272444,32.8950942641052,31.9448287515127,32.5350817791582,2834836.74226026,0.0,1.0
2022-05-19,38.86,39.56,37.79,37.9,2411967,32.5350817791582,33.1211486151184,31.6392367584763,31.7313329755558,2880860.6739093,0.0,1.0
2022-05-20,38.15,39.63,37.135,39.59,1980383,31.9406425598272,33.1797552987144,31.090845647685,33.1462657652309,2365375.44003651,0.0,1.0
2022-05-23,38.2,38.72,37.86,38.62,1612962,31.9825044766815,32.4178684119662,31.6978434420723,32.3341445782576,1926526.68726815,0.0,1.0
2022-05-24,37.45,37.86,36.975,37.66,2103932,31.3545757238671,31.6978434420723,30.9568875137513,31.5303957746551,2512942.73900901,0.0,1.0
2022-05-25,38.48,38.73,37.295,37.4,1890075,32.2169312110656,32.4262407953371,31.2248037816188,31.3127138070128,2257511.2919203,0.0,1.0
2022-05-26,39.39,39.73,39.07,39.07,1531315,32.9788180978138,33.263479132423,32.7109018299463,32.7109018299463,1829007.263726,0.0,1.0
2022-05-27,39.73,40.05,39.525,39.71,1462484,33.263479132423,33.5313954002905,33.0918452733204,33.2467343656812,1746795.30931458,0.0,1.0
2022-05-31,40.32,40.63,39.21,39.7,2809117,33.8997802686083,34.1604184601576,32.9665273891897,33.3785038855096,3341130.7254072,0.17,1.0
2022-06-01,40.12,40.65,39.61,40.39,1973321,33.731626596641,34.1772338273543,33.3028347331243,33.9586340537968,2347044.79172326,0.0,1.0
2022-06-02,40.23,40.47,39.91,40.1,1325729,33.824111116223,34.0258955225837,33.5550652410753,33.7148112294442,1576806.48241542,0.0,1.0
2022-06-03,39.3,39.85,39.115,39.73,1315003,33.042196541575,33.5046191394851,32.8866543950053,33.4037269363047,1564049.10415004,0.0,1.0
2022-06-06,40.08,40.3,39.67,39.83,1559577,33.6979958622475,33.8829649014115,33.3532808347145,33.4878037722884,1854942.54363147,0.0,1.0
2022-06-07,39.83,39.93,39.28,39.81,1532150,33.4878037722884,33.571880608272,33.0253811743783,33.4709884050916,1822321.19236495,0.0,1.0
2022-06-08,39.69,40.17,39.54,39.72,1328222,33.3700962019113,33.7736650146328,33.2439809479358,33.3953192527064,1579771.62729847,0.0,1.0
2022-06-09,39.17,39.82,39.16,39.47,1487240,32.9328966547963,33.47939608869,32.9244889711979,33.1851271627472,1768905.76649339,0.0,1.0
2022-06-10,37.5,38.73,37.5,38.42,1674126,31.5288134938693,32.5629585764682,31.5288134938693,32.3023203849189,1991185.77716879,0.0,1.0
2022-06-13,35.27,36.78,35.12,36.51,2014101,29.6539000514339,30.923460274787,29.5277847974584,30.6964528176311,2395548.04416241,0.0,1.0
2022-06-14,35.06,35.82,34.81,35.45,2099594,29.4773386958682,30.1163226493439,29.2671466059091,29.8052383562044,2497232.41298978,0.0,1.0
2022-06-15,35.78,36.15,35.04,35.5,1974881,30.0826919149505,30.39377620809,29.4605233286715,29.8472767741963,2348900.23737812,0.0,1.0
2022-06-16,32.95,34.83,32.67,34.65,2788286,27.7033174566132,29.2839619731058,27.4679023158589,29.1326236683352,3316354.57897366,0.0,1.0
2022-06-17,33.67,34.03,32.58,33.06,3797778,28.3086706756954,28.6113472852366,27.3922331634736,27.7958019761952,4517032.49244355,0.0,1.0
2022-06-21,35.4,35.505,34.19,34.79,2141755,29.7631999382126,29.8514806159954,28.7458702228104,29.2503312387123,2547378.21058878,0.0,1.0
2022-06-22,35.35,36.0901,34.83,34.91,2113747,29.7211615202208,30.3434141833358,29.2839619731058,29.3512234418927,2514065.82475465,0.0,1.0
2022-06-23,34.82,35.625,34.31,35.18,2232693,29.2755542895074,29.9523728191758,28.8467624259908,29.5782308990486,2655538.79838455,0.0,1.0
2022-06-24,35.69,35.98,34.85,34.97,2103565,30.0070227625652,30.2508455869178,29.3007773403025,29.4016695434829,2501955.47369199,0.0,1.0
2022-06-27,35.74,36.24,35.379,35.87,1947212,30.049061180557,30.4694453604753,29.745543802656,30.1583610673358,2315991.05415745,0.0,1.0
2022-06-28,36.05,36.65,35.76,36.09,2624598,30.3096993721063,30.8141603880083,30.0658765477538,30.3433301064998,3121665.99669658,0.0,1.0
2022-06-29,35.13,35.92,34.735,35.89,2130770,29.5361924810568,30.2003994853276,29.2040889789213,30.1751764345325,2534312.78076915,0.0,1.0
2022-06-30,33.37,34.4,32.97,34.21,3130356,28.0564401677445,28.9224315783761,27.7201328238099,28.7626855900072,3723208.61433069,0.0,1.0
2022-07-01,34.07,34.2,33.13,33.33,1753911,28.64497801963,28.7542779064088,27.8546557613837,28.022809433351,2086081.11792057,0.0,1.0
2022-07-05,33.72,33.74,32.481,33.13,1805461,28.3507090936873,28.367524460884,27.3089970958498,27.8546557613837,2147394.08170767,0.0,1.0
2022-07-06,32.82,33.845,32.4,33.5,2009261,27.5940175698344,28.4558051386668,27.2408948587031,28.1657400545232,2389791.40507939,0.0,1.0
2022-07-07,34.66,34.855,33.5,33.54,1851300,29.1410313519336,29.3049811821017,28.1657400545232,28.1993707889167,2201914.44925447,0.0,1.0
2022-07-08,34.45,35.15,34.33,34.95,1331729,28.9644699963679,29.5530078482535,28.8635777931875,29.3848541762862,1583942.81185718,0.0,1.0
2022-07-11,33.93,34.625,33.86,34.18,1241118,28.5272704492529,29.1116044593393,28.4684166640644,28.7374625392121,1476171.15401599,0.0,1.0
2022-07-12,34.51,35.11,33.67,33.71,2083262,29.0149160979581,29.51937711386,28.3086706756954,28.3423014100889,2477807.32424932,0.0,1.0
2022-07-13,33.61,33.97,33.29,33.74,1979830,28.2582245741052,28.5609011836464,27.9891786989576,28.367524460884,2354786.51977933,0.0,1.0
2022-07-14,33.04,33.06,32.28,32.84,1890314,27.7789866089984,27.7958019761952,27.1400026555227,27.6108329370311,2248317.24206126,0.0,1.0
2022-07-15,33.65,33.795,32.77,33.69,2099247,28.2918553084987,28.413766720675,27.5519791518426,28.3254860428922,2496819.6952704,0.0,1.0
2022-07-18,34.16,35.26,34.045,34.87,2619699,28.7206471720153,29.6454923678355,28.6239588106341,29.3175927074993,3115839.18370739,0.0,1.0
2022-07-19,35.74,36.04,34.88,34.88,1772834,30.049061180557,30.301291688508,29.3260003910976,29.3260003910976,2108587.91159164,0.0,1.0
2022-07-20,36.18,36.45,35.3,35.3,1443992,30.4189992588851,30.646006716041,29.679123102229,29.679123102229,1717467.1038772,0.0,1.0
2022-07-21,36.37,36.37,35.475,35.8,1580311,30.578745247254,30.578745247254,29.8262575652004,30.0995072821472,1879603.3194057,0.0,1.0
2022-07-22,36.41,36.58,36.04,36.54,1364991,30.6123759816475,30.7553066028197,30.301291688508,30.7216758684262,1623504.24350581,0.0,1.0
2022-07-25,36.66,36.91,36.28,36.63,1237657,30.8225680716066,31.0327601615657,30.5030760948687,30.7973450208115,1472054.68131634,0.0,1.0
2022-07-26,36.46,36.66,36.0,36.3,1452027,30.6544143996393,30.8225680716066,30.2676609541145,30.5198914620655,1727023.83838795,0.0,1.0
2022-07-27,37.23,37.405,36.39,36.64,1263570,31.3018060367134,31.4489404996848,30.5955606144508,30.8057527044099,1502875.29878705,0.0,1.0
2022-07-28,38.39,38.44,37.12,37.5,2103825,32.2770973341238,32.3191357521156,31.2093215171314,31.5288134938693,2502264.71463446,0.0,1.0
2022-07-29,38.46,38.71,38.14,38.38,1346838,32.3359511193123,32.5461432092715,32.0669052441647,32.2686896505254,1601913.27877977,0.0,1.0
2022-08-01,38.65,38.81,37.8901,38.2,1211122,32.4956971076813,32.6302200452551,31.8567972310415,32.1173513457549,1440494.26436016,0.0,1.0
2022-08-02,38.56,39.08,38.16,38.54,1818105,32.420027955296,32.857227502411,32.0837206113614,32.4032125880993,2162432.70661794,0.0,1.0
2022-08-03,39.51,40.17,39.39,39.75,1925187,33.2187578971407,33.7736650146328,33.1178656939603,33.4205423035014,2289794.778165,0.0,1.0
2022-08-04,38.36,39.42,38.155,39.33,2083019,32.2518742833287,33.1430887447554,32.0795167695622,33.0674195923701,2477518.30290692,0.0,1.0
2022-08-05,37.87,38.23,37.53,38.07,1526734,31.8398977870088,32.1425743965499,31.5540365446644,32.0080514589761,1815879.46565552,0.0,1.0
2022-08-08,38.43,38.8,38.29,38.5,1350704,32.3107280685172,32.6218123616568,32.1930204981401,32.3695818537058,1606511.45371674,0.0,1.0
2022-08-09,38.06,38.36,37.88,38.25,1177936,31.9996437753777,32.2518742833287,31.8483054706072,32.1593897637467,1401023.2262178,0.0,1.0
2022-08-10,39.15,39.43,38.88,38.88,1165487,32.9160812875995,33.1514964283538,32.6890738304437,32.6890738304437,1386216.53201439,0.0,1.0
2022-08-11,39.75,39.99,39.32,39.65,1236299,33.4205423035014,33.6223267098622,33.0590119087717,33.3364654675178,1470439.49208602,0.0,1.0
2022-08-12,40.02,40.06,39.587,40.0,1282920,33.6475497606573,33.6811804950508,33.2834970608481,33.6307343934606,1525889.96123672,0.0,1.0
2022-08-15,39.7,40.0,39.46,39.46,1229320,33.3785038855096,33.6307343934606,33.1767194791489,33.1767194791489,1462138.75155702,0.0,1.0
2022-08-16,39.75,39.975,39.29,39.5,2000961,33.4205423035014,33.6097151844647,33.0337888579767,33.2103502135423,2379919.48268496,0.0,1.0
2022-08-17,38.55,39.39,37.905,39.06,2254242,32.4116202716976,33.1178656939603,31.8693246796031,32.8404121352143,2681168.92557462,0.0,1.0
2022-08-18,39.51,39.645,38.57,38.62,1299517,33.2187578971407,33.3322616257186,32.4284356388944,32.4704740568862,1545630.23786086,0.0,1.0
2022-08-19,38.93,39.32,38.67,39.13,1542588,32.7311122484355,33.0590119087717,32.512512474878,32.8992659204028,1834736.02681713,0.0,1.0
2022-08-22,36.69,38.18,36.62,38.0,2190091,30.8477911224017,32.1005359785581,30.7889373372132,31.9491976737875,2604868.48057158,0.0,1.0
2022-08-23,37.14,37.55,36.84,36.92,1366966,31.2261368843281,31.5708519118611,30.9739063763772,31.0411678451641,1625853.28528039,0.0,1.0
2022-08-24,37.54,37.6,36.94,37.14,1185078,31.5624442282628,31.6128903298529,31.0579832123608,31.2261368843281,1409517.83702997,0.0,1.0
2022-08-25,38.88,38.9,37.75,37.75,1498642,32.6890738304437,32.7058891976404,31.7390055838284,31.7390055838284,1782467.17120921,0.0,1.0
2022-08-26,37.97,39.24,37.95,39.15,2162280,31.9239746229925,32.9917504399848,31.9071592557957,32.9160812875995,2571790.40422079,0.0,1.0
2022-08-29,38.2,38.79,37.6,37.6,1869215,32.1173513457549,32.6134046780584,31.6128903298529,31.6128903298529,2223222.33957931,0.0,1.0
2022-08-30,38.26,38.73,37.95,38.49,1962982,32.167797447345,32.5629585764682,31.9071592557957,32.3611741701074,2334747.70670687,0.0,1.0
2022-08-31,37.7,38.26,37.41,38.25,3085617,31.8398977870088,32.3128511758875,31.5949754963395,32.3044055796575,3653521.8070789,0.17,1.0
2022-09-01,37.37,37.4,36.77,37.26,1652313,31.5611931114196,31.5865299001095,31.0544573376211,31.4682915528899,1956419.60023553,0.0,1.0
2022-09-02,37.02,38.2,36.82,38.02,1402478,31.2655972433705,32.2621775985076,31.0966853187709,32.110156866368,1660602.71153173,0.0,1.0
2022-09-06,36.44,37.36,36.19,37.02,1513571,30.7757526620319,31.5527475151896,30.5646127562825,31.2655972433705,1792142.27010747,0.0,1.0
2022-09-07,37.81,37.84,36.35,36.39,1625839,31.9327993455385,31.9581361342285,30.6997422959621,30.733524680882,1925073.08629015,0.0,1.0
2022-09-08,37.71,37.74,36.8,37.2,2092100,31.8483433832388,31.8736801719287,31.079794126311,31.41761797551,2477148.96974893,0.0,1.0
2022-09-09,38.57,38.625,37.97,38.13,1177623,32.5746646590167,32.6211154382816,32.0679288852182,32.2030584248978,1394363.36752672,0.0,1.0
2022-09-12,39.43,39.66,38.9,39.07,1446637,33.3009859347946,33.4952346480841,32.8533693346059,32.9969444705155,1712889.13252267,0.0,1.0
2022-09-13,37.94,38.71,37.86,38.23,1963887,32.0425920965282,32.6929030062364,31.9750273266884,32.2875143871975,2325338.49182798,0.0,1.0
2022-09-14,37.08,37.92,36.73,37.92,3203598,31.3162708207503,32.0257009040683,31.0206749527011,32.0257009040683,3793217.09535382,0.0,1.0
2022-09-15,37.08,38.22,36.91,37.02,1587675,31.3162708207503,32.2790687909675,31.1726956848407,31.2655972433705,1879885.03921712,0.0,1.0
2022-09-16,36.98,37.19,36.34,36.66,2615714,31.2318148584505,31.40917237928,30.6912966997321,30.9615557790913,3097133.61706317,0.0,1.0
2022-09-19,37.74,37.765,36.5,36.5,1149131,31.8736801719287,31.8947941625037,30.8264262394117,30.8264262394117,1360627.4426445,0.0,1.0
2022-09-20,36.42,37.48,36.36,37.34,1574162,30.7588614695719,31.6540946699493,30.708187892192,31.5358563227297,1863884.98471293,0.0,1.0
2022-09-21,35.19,36.625,35.19,36.43,2063837,29.7200531332849,30.9319961922864,29.7200531332849,30.7673070658019,2443684.19209393,0.0,1.0
2022-09-22,34.71,35.4081,34.41,35.28,1654798,29.314664514246,29.9042515870606,29.0612966273468,29.7960634993547,1959361.96206806,0.0,1.0
2022-09-23,32.97,33.99,32.395,33.94,2339851,27.8451307702302,28.7065815856878,27.3595089870066,28.6643536045379,2770498.3002801,0.0,1.0
2022-09-26,33.35,33.8847,32.81,32.92,1866464,28.1660634269693,28.6176494573861,27.7100012305506,27.8029027890804,2209984.88345369,0.0,1.0
2022-09-27,33.28,33.9,32.845,33.9,1504196,28.1069442533595,28.630571219618,27.7395608173555,28.630571219618,1781041.81047773,0.0,1.0
2022-09-28,33.54,33.7641,32.76,33.28,1788805,28.3265297553389,28.5157955668526,27.6677732494008,28.1069442533595,2118032.82005245,0.0,1.0
2022-09-29,31.67,32.78,31.14,32.53,3390493,26.7472032603334,27.6846644418607,26.2995866601447,27.4735245361113,4014509.93828734,0.0,1.0
2022-09-30,31.4,32.25,31.19,31.61,2479598,26.519172162124,27.237047841672,26.3418146412946,26.6965296829535,2935965.59968047,0.0,1.0
2022-10-03,32.75,32.95,31.45,31.84,2157720,27.6593276531708,27.8282395777703,26.5614001432739,26.890778396243,2554846.26691203,0.0,1.0
2022-10-04,34.33,34.39,33.49,33.63,2231243,28.993731857507,29.0444054348868,28.284301774189,28.4025401214087,2641901.10353687,0.0,1.0
2022-10-05,34.17,34.3,33.38,33.58,1917241,28.8586023178273,28.968395068817,28.1914002156593,28.3603121402588,2270107.34090646,0.0,1.0
2022-10-06,34.24,34.39,33.83,34.0,1614482,28.9177214914372,29.0444054348868,28.5714520460082,28.7150271819178,1911625.84148854,0.0,1.0
2022-10-07,33.6,33.98,33.34,33.89,1468734,28.3772033327187,28.6981359894578,28.1576178307394,28.622125623388,1739053.06387612,0.0,1.0
2022-10-10,32.85,33.58,32.56,33.55,2057221,27.7437836154705,28.3603121402588,27.4988613248012,28.3349753515688,2435850.52373016,0.0,1.0
2022-10-11,32.93,33.5,32.545,32.74,1767698,27.8113483853103,28.292747370419,27.4861929304563,27.6508820569408,2093041.09723591,0.0,1.0
2022-10-12,32.62,32.96,32.43,32.92,1726710,27.5495349021811,27.8366851740003,27.3890685738116,27.8029027890804,2044509.29571013,0.0,1.0
2022-10-13,33.47,33.68,31.55,32.04,1958988,28.267410581729,28.4447681025585,26.6458561055737,27.0596903208425,2319537.83564386,0.0,1.0
2022-10-14,33.21,34.14,32.97,33.66,1622691,28.0478250797497,28.8332655291374,27.8451307702302,28.4278769100986,1921345.69995261,0.0,1.0
2022-10-17,33.8,34.39,33.65,34.01,1763525,28.5461152573182,29.0444054348868,28.4194313138686,28.7234727781477,2088100.06064552,0.0,1.0
2022-10-18,34.11,34.83,33.845,34.68,2050614,28.8079287404475,29.4160116690057,28.5841204403531,29.2893277255561,2428027.51180762,0.0,1.0
2022-10-19,34.07,34.33,33.69,33.82,1261193,28.7741463555276,28.993731857507,28.4532136987885,28.5630064497782,1493314.34472757,0.0,1.0
2022-10-20,33.77,34.62,33.45,34.27,2830953,28.5207784686283,29.2386541481763,28.2505193892691,28.9430582801271,3351987.14562288,0.0,1.0
2022-10-21,34.54,34.645,33.77,33.96,2350863,29.1710893783365,29.2597681387512,28.5207784686283,28.6812447969979,2783537.04816733,0.0,1.0
2022-10-24,35.64,35.92,34.45,34.79,2225558,30.1001049636338,30.3365816580731,29.0950790122667,29.3822292840858,2635169.7848174,0.0,1.0
2022-10-25,36.36,36.43,35.55,35.55,1808670,30.708187892192,30.7673070658019,30.024094597564,30.024094597564,2141553.95397725,0.0,1.0
2022-10-26,36.54,37.255,36.33,36.71,1836292,30.8602086243316,31.4640687547749,30.6828511035021,31.0037837602412,2174259.75620582,0.0,1.0
2022-10-27,36.88,37.92,36.01,37.25,3488317,31.1473588961508,32.0257009040683,30.4125920241429,31.4598459566599,4130338.35032153,0.0,1.0
2022-10-28,37.84,37.86,36.74,36.87,2011952,31.9581361342285,31.9750273266884,31.0291205489311,31.1389132999208,2382249.80831905,0.0,1.0
2022-10-31,37.53,37.78,37.12,37.48,2283157,31.6963226510992,31.9074625568486,31.3500532056702,31.6540946699493,2703369.82473355,0.0,1.0
2022-11-01,37.31,38.09,37.275,37.87,1800723,31.5105195340398,32.1692760399779,31.4809599472348,31.9834729229184,2132144.3163583,0.0,1.0
2022-11-02,36.34,37.5,36.32,37.02,2926992,30.6912966997321,31.6709858624093,30.6744055072721,31.2655972433705,3465702.03014356,0.0,1.0
2022-11-03,36.29,37.2582,35.63,35.78,2470716,30.6490687185822,31.4667713455685,30.0916593674038,30.2183433108535,2925448.87622111,0.0,1.0
2022-11-04,37.94,38.58,36.98,37.08,2714237,32.0425920965282,32.5831102552467,31.2318148584505,31.3162708207503,3213789.67936734,0.0,1.0
2022-11-07,38.26,38.41,37.42,38.35,1549350,32.3128511758875,32.4395351193371,31.6034210925695,32.3888615419572,1834506.3602507,0.0,1.0
2022-11-08,38.85,39.1,38.19,38.41,2660699,32.811141353456,33.0222812592054,32.2537320022776,32.4395351193371,3150398.06255055,0.0,1.0
2022-11-09,38.54,39.06,38.35,38.36,1807794,32.5493278703268,32.9884988742855,32.3888615419572,32.3973071381872,2140516.72702944,0.0,1.0
2022-11-10,40.97,41.0407,40.0,40.0,2085599,34.6016077542109,34.6613181195568,33.7823849199032,33.7823849199032,2469451.46702327,0.0,1.0
2022-11-11,42.42,42.64,41.01,41.16,2438229,35.8262192075574,36.0120223246169,34.6353901391308,34.7620740825804,2886982.67547534,0.0,1.0
2022-11-14,41.98,43.01,41.8,42.32,2706144,35.4546129734385,36.324509385126,35.3025922412989,35.7417632452576,3204207.17059043,0.0,1.0
2022-11-15,42.79,43.39,42.36,42.37,2442503,36.1387062680665,36.645442041865,35.7755456301775,35.7839912264075,2892043.30101748,0.0,1.0
2022-11-16,41.45,42.69,41.375,42.39,2312222,35.0069963732497,36.0542503057667,34.9436544015249,35.8008824188675,2737784.20970834,0.0,1.0
2022-11-17,41.32,41.33,40.25,40.76,1858469,34.8972036222601,34.90564921849,33.9935248256526,34.4242502333814,2200518.41148144,0.0,1.0
2022-11-18,42.22,42.3,41.245,42.08,2783473,35.6573072829579,35.7248720527977,34.8338616505352,35.5390689357382,3295768.4978127,0.0,1.0
2022-11-21,41.9,42.175,41.45,41.85,1991774,35.3870482035986,35.619302099923,35.0069963732497,35.3448202224488,2358358.06704876,0.0,1.0
2022-11-22,42.48,42.505,42.04,42.25,1445698,35.8768927849372,35.8980067755122,35.5052865508183,35.6826440716478,1711777.31048616,0.0,1.0
2022-11-23,42.01,42.32,41.67,42.26,1272131,35.4799497621284,35.7417632452576,35.1927994903092,35.6910896678778,1506265.47298679,0.0,1.0
2022-11-25,42.24,42.28,41.83,42.08,770660,35.6741984754178,35.7079808603377,35.3279290299888,35.5390689357382,912499.223281253,0.0,1.0
2022-11-28,41.53,42.14,41.41,42.12,1664265,35.0745611430895,35.5897425131181,34.9732139883298,35.5728513206581,1970571.35420831,0.0,1.0
2022-11-29,41.93,42.28,41.68,41.85,1383136,35.4123849922886,35.7079808603377,35.2012450865392,35.3448202224488,1637700.83524815,0.0,1.0
2022-11-30,42.51,42.51,41.265,41.9,3100546,36.0458047095368,36.0458047095368,34.9901230613746,35.5285630987906,3656575.61322602,0.17,1.0
2022-12-01,42.66,43.12,42.18,42.58,1742669,36.1729952695563,36.5630463202829,35.7659854774938,36.1051603042125,2055186.7210888,0.0,1.0
2022-12-02,42.68,42.835,41.88,42.12,1574911,36.1899540108922,36.3213842562458,35.5116043574547,35.715109253486,1857344.20827861,0.0,1.0
2022-12-05,41.91,42.23,41.64,42.12,1274034,35.5370424694586,35.8083823308336,35.3080994614234,35.715109253486,1502510.09171314,0.0,1.0
2022-12-06,41.0,43.1625,40.64,42.38,4223314,34.7654197386734,36.5990836456217,34.4601623946265,35.9355728908532,4980692.74875976,0.0,1.0
2022-12-07,41.18,41.83,40.74,40.91,2494019,34.9180484106969,35.4692075041149,34.5449561013062,34.6891054026617,2941278.42461371,0.0,1.0
2022-12-08,40.74,41.44,40.655,41.44,1573166,34.5449561013062,35.1385120480641,34.4728814506285,35.1385120480641,1855286.27253275,0.0,1.0
2022-12-09,40.47,40.88,40.27,40.42,1233310,34.3160130932711,34.6636672906578,34.1464256799117,34.2736162399312,1454482.94253586,0.0,1.0
2022-12-12,41.34,41.52,40.1,40.37,1532429,35.0537183413844,35.2063470134078,34.0022763785562,34.2312193865914,1807243.792029,0.0,1.0
2022-12-13,41.12,43.06,40.745,42.51,2102891,34.867172186689,36.5121700962751,34.5491957866402,36.0458047095368,2480008.34300556,0.0,1.0
2022-12-14,41.16,41.6,40.74,40.74,2215036,34.9010896693609,35.2741819787516,34.5449561013062,34.5449561013062,2612264.62049514,0.0,1.0
2022-12-15,40.79,40.975,40.44,40.67,1409181,34.5873529546461,34.7442213120035,34.2905749812671,34.4856005066304,1661893.38239828,0.0,1.0
2022-12-16,40.54,40.85,39.98,40.31,3555353,34.3753686879468,34.6382291786539,33.9005239305406,34.1803431625836,4192944.42856517,0.0,1.0
2022-12-19,40.62,41.24,40.31,40.74,1332473,34.4432036532906,34.9689246347047,34.1803431625836,34.5449561013062,1571429.1215425,0.0,1.0
2022-12-20,40.46,41.235,40.42,40.63,1457223,34.3075337226031,34.9646849493707,34.2736162399312,34.4516830239586,1718550.88904731,0.0,1.0
2022-12-21,41.0,41.28,40.72,41.0,1230893,34.7654197386734,35.0028421173766,34.5279973599703,34.7654197386734,1451632.49514461,0.0,1.0
2022-12-22,39.57,40.51,38.96,40.4,1688136,33.5528697331538,34.3499305759429,33.0356281224077,34.2566574985953,1990874.1651983,0.0,1.0
2022-12-23,40.0,40.05,39.335,39.61,1064009,33.9174826718765,33.9598795252164,33.3536045224566,33.5867872158257,1254820.71920656,0.0,1.0
2022-12-27,40.15,40.47,39.8,39.95,1139561,34.044673231896,34.3160130932711,33.7478952585171,33.8750858185367,1343921.67133901,0.0,1.0
2022-12-28,39.48,40.43,39.365,40.29,1140614,33.4765553971421,34.2820956105992,33.3790426344605,34.1633844212476,1345163.50878335,0.0,1.0
2022-12-29,40.46,40.56,39.775,39.96,873876,34.3075337226031,34.3923274292828,33.7266968318472,33.8835651892046,1030590.63486996,0.0,1.0
2022-12-30,40.25,40.4908,39.99,40.14,830987,34.1294669385757,34.3336501842604,33.9090033012085,34.0361938612281,980010.230168448,0.0,1.0
2023-01-03,40.27,40.94,40.11,40.8,1763282,34.1464256799117,34.7145435146656,34.0107557492242,34.595832325314,2079496.30821165,0.0,1.0
2023-01-04,41.61,41.965,40.59,40.79,1667471,35.2826613494195,35.5836790081324,34.4177655412867,34.5873529546461,1966503.25276955,0.0,1.0
2023-01-05,42.0,42.56,41.04,41.21,1634487,35.6133568054703,36.0882015628766,34.7993372213453,34.9434865227008,1927604.139508,0.0,1.0
2023-01-06,43.15,43.375,42.14,42.29,1416846,36.5884844322868,36.7792702723161,35.7320679948219,35.8592585548414,1670932.96835359,0.0,1.0
2023-01-09,42.24,43.14,42.15,43.0,2371754,35.8168617015016,36.5800050616188,35.7405473654899,36.4612938722672,2797087.29913095,0.0,1.0
2023-01-10,43.07,43.12,42.2778,42.44,1516754,36.520649466943,36.5630463202829,35.8489137226265,35.986449114861,1788757.75030044,0.0,1.0
2023-01-11,43.56,43.65,42.97,43.1,2000897,36.9361386296735,37.0124529656852,36.4358557602633,36.5460875789469,2359723.47282612,0.0,1.0
2023-01-12,44.61,44.86,43.81,43.97,1825235,37.8264725498103,38.0384568165095,37.1481228963727,37.2837928270603,2152559.51352007,0.0,1.0
2023-01-13,44.48,44.5,43.81,44.0,1268012,37.7162407311267,37.7331994724626,37.1481228963727,37.3092309390642,1495408.14955752,0.0,1.0
2023-01-17,44.25,44.9,44.25,44.49,1839674,37.5212152057634,38.0723742991814,37.5212152057634,37.7247201017946,2169587.89990085,0.0,1.0
2023-01-18,43.85,44.82,43.6,44.72,1680983,37.1820403790446,38.0045393338376,36.9700561123454,37.9197456271579,1982438.39763949,0.0,1.0
2023-01-19,43.7,43.8,42.93,43.3,1743266,37.0548498190251,37.1396435257048,36.4019382775915,36.7156749923063,2055890.78277377,0.0,1.0
2023-01-20,44.4,44.48,43.69,43.91,1436452,37.6484057657829,37.7162407311267,37.0463704483571,37.2329166030524,1694054.96734116,0.0,1.0
2023-01-23,44.67,44.82,44.34,44.5,1087527,37.8773487738181,38.0045393338376,37.5975295417751,37.7331994724626,1282556.26812983,0.0,1.0
2023-01-24,44.52,44.85,43.74,44.08,1676846,37.7501582137986,38.0299774458415,37.088767301697,37.3770659044079,1977559.49782251,0.0,1.0
2023-01-25,44.85,44.925,44.31,44.43,1113732,38.0299774458415,38.0935727258513,37.5720914297712,37.6738438777868,1313460.68430188,0.0,1.0
2023-01-26,45.32,45.45,44.78,45.27,1127275,38.4285078672361,38.5387396859197,37.9706218511658,38.3861110138962,1329432.38848879,0.0,1.0
2023-01-27,45.97,46.52,45.85,46.23,2035865,38.9796669606541,39.4460323473924,38.8779145126384,39.2001305980213,2400962.38237407,0.0,1.0
2023-01-30,46.16,46.53,45.25,45.25,1787523,39.1407750033455,39.4545117180603,38.3691522725603,38.3691522725603,2108084.51475341,0.0,1.0
2023-01-31,47.28,47.39,46.385,46.48,2062864,40.090464518158,40.1837375955057,39.3315608433748,39.4121148647205,2432803.18879381,0.0,1.0
2023-02-01,48.28,48.52,47.2,47.28,1992883,40.9384015849549,41.1419064809862,40.0226295528143,40.090464518158,2350272.29972164,0.0,1.0
2023-02-02,48.21,49.01,48.0066,48.28,1777245,40.8790459902792,41.5573956437167,40.7065755908927,40.9384015849549,2095963.33217694,0.0,1.0
2023-02-03,47.61,48.31,47.36,47.51,2162104,40.370283750201,40.9638396969589,40.1582994835018,40.2854900435213,2549840.17642649,0.0,1.0
2023-02-06,46.97,47.35,46.44,47.35,2136497,39.827604027451,40.1498201128338,39.3781973820486,40.1498201128338,2519641.00127222,0.0,1.0
2023-02-07,47.31,47.625,46.615,46.74,2653509,40.1159026301619,40.383002806203,39.5265863687381,39.6325785020877,3129370.2137868,0.0,1.0
2023-02-08,46.63,47.18,46.32,46.66,1989603,39.53930542474,40.0056708114783,39.276444934033,39.5647435367439,2346404.08811911,0.0,1.0
2023-02-09,47.95,50.79,47.55,48.18,6375458,40.658582352912,43.0667236226152,40.3194075261932,40.8536078782753,7518786.77044197,0.0,1.0
2023-02-10,48.32,48.5,47.41,47.46,4010205,40.9723190676268,41.1249477396503,40.2006963368416,40.2430931901815,4729366.31388055,0.0,1.0
2023-02-13,49.86,49.95,48.2101,48.3,2752322,42.2781421504941,42.3544564865058,40.8791307839858,40.9553603262909,3245903.62631146,0.0,1.0
2023-02-14,49.69,50.06,48.98,49.61,2034170,42.1339928491386,42.4477295638534,41.5319575317128,42.0661578837948,2398963.4132685,0.0,1.0
2023-02-15,49.38,49.78,49.11,49.49,1531176,41.8711323584316,42.2103071851503,41.6421893503964,41.9644054357792,1805766.08802352,0.0,1.0
2023-02-16,50.32,50.45,48.44,48.72,2682803,42.6681932012206,42.7784250199042,41.0740715156425,41.3114938943456,3163917.5889955,0.0,1.0
2023-02-17,50.43,50.44,49.5,50.08,2871662,42.7614662785683,42.7699456492363,41.9728848064472,42.4646883051894,3386645.2033377,0.0,1.0
2023-02-21,49.33,50.72,49.19,50.24,2710156,41.8287355050917,43.0073680279394,41.7100243157401,42.6003582358769,3196175.87922843,0.0,1.0
2023-02-22,49.74,50.02,49.07,49.53,2233308,42.1763897024784,42.4138120811816,41.6082718677245,41.9983229184511,2633813.38951998,0.0,1.0
2023-02-23,49.77,50.27,49.46,50.17,2233303,42.2018278144823,42.6257963478808,41.9389673237753,42.5410026412011,2633807.49285595,0.0,1.0
2023-02-24,49.78,49.97,48.89,48.94,2234641,42.2103071851503,42.3714152278417,41.4556431957011,41.4980400490409,2635385.4401499,0.0,1.0
2023-02-27,50.16,50.6,49.89,50.22,1680224,42.5325232705331,42.9056155799238,42.303580262498,42.583399494541,1981543.28404,0.0,1.0
2023-02-28,50.28,50.55,49.97,50.15,2045608,42.7784250199042,43.0081420993667,42.5146757805214,42.667820500163,2404323.44557201,0.17,1.0
2023-03-01,50.65,50.97,49.89,50.29,1522900,43.0932224991677,43.3654797785306,42.4466114606806,42.7869330598843,1789953.97713619,0.0,1.0
2023-03-02,50.7,50.7,49.72,50.27,1969553,43.1357626990681,43.1357626990681,42.3019747810191,42.7699169799242,2314931.52901078,0.0,1.0
2023-03-03,50.81,51.14,50.55,51.05,1663848,43.2293511388491,43.5101164581922,43.0081420993667,43.4335440983714,1955618.45488877,0.0,1.0
2023-03-06,50.27,51.03,50.1,50.99,2107215,42.7699169799242,43.4165280184112,42.6252803002626,43.3824958584908,2476733.77761576,0.0,1.0
2023-03-07,49.98,50.57,49.685,50.11,1669976,42.5231838205015,43.0251581793269,42.2721966410888,42.6337883402427,1962821.05385908,0.0,1.0
2023-03-08,50.07,50.55,49.75,50.12,1272058,42.5997561803223,43.0081420993667,42.3274989009594,42.6422963802228,1495124.61504229,0.0,1.0
2023-03-09,48.98,50.325,48.955,50.11,1885459,41.6723798224922,42.8167111998147,41.651109722542,42.6337883402427,2216090.90273638,0.0,1.0
2023-03-10,47.94,49.47,47.565,48.89,1774426,40.7875436645626,42.0892737815168,40.4684921653092,41.5958074626714,2085587.28467652,0.0,1.0
2023-03-13,46.36,46.96,45.95,46.83,2890957,39.4432733477081,39.9537557465136,39.0944437085243,39.8431512267724,3397911.86544074,0.0,1.0
2023-03-14,47.61,48.08,46.85,47.18,2956664,40.5067783452196,40.9066562242839,39.8601673067326,40.1409326260756,3475141.16872769,0.0,1.0
2023-03-15,45.91,46.3,45.055,46.14,2402928,39.0604115486039,39.3922251078275,38.332974130306,39.256096468146,2824302.66621046,0.0,1.0
2023-03-16,46.94,47.02,45.3,45.49,2434989,39.9367396665534,40.0048039863942,38.5414211098183,38.70307386944,2861985.84597339,0.0,1.0
2023-03-17,45.74,46.55,45.34,46.51,3404030,38.9157748689423,39.6049261073298,38.5754532697386,39.5708939474094,4000956.75145506,0.0,1.0
2023-03-20,46.03,46.7,45.7,45.87,2257729,39.162508028365,39.7325467070312,38.881742709022,39.0263793886835,2653641.73802989,0.0,1.0
2023-03-21,47.21,47.69,46.67,47.03,1859554,40.1664567460159,40.5748426650603,39.7070225870909,40.0133120263742,2185643.23199128,0.0,1.0
2023-03-22,46.63,47.71,46.595,47.37,1602251,39.6729904271705,40.5918587450205,39.6432122872402,40.3025853856974,1883219.87643341,0.0,1.0
2023-03-23,46.62,47.58,46.16,46.98,1748146,39.6644823871905,40.4812542252793,39.2731125481062,39.9707718264738,2054698.85436649,0.0,1.0
2023-03-24,47.38,47.49,45.85,46.09,2322034,40.3110934256775,40.4046818654585,39.0093633087233,39.2135562682456,2729223.18822343,0.0,1.0
2023-03-27,47.43,48.05,46.97,47.88,1966510,40.3536336255779,40.8811321043437,39.9622637864937,40.7364954246821,2311354.91206126,0.0,1.0
2023-03-28,47.67,47.925,47.21,47.5,1973926,40.5578265851002,40.7747816045925,40.1664567460159,40.4131899054386,2320071.37321724,0.0,1.0
2023-03-29,48.14,48.33,47.69,48.07,1694815,40.9577044641645,41.1193572237862,40.5748426650603,40.8981481843038,1992015.79208095,0.0,1.0
2023-03-30,48.21,48.74,48.11,48.56,1595047,41.0172607440251,41.46818686297,40.9321803442242,41.3150421433284,1874752.59135147,0.0,1.0
2023-03-31,49.11,49.19,48.48,48.51,1393708,41.7829843422334,41.8510486620742,41.2469778234876,41.2725019434279,1638107.01790435,0.0,1.0
2023-04-03,48.7,49.6,48.475,48.93,1733155,41.4341547030497,42.199878301258,41.2427238034976,41.6298396225918,2037079.049999,0.0,1.0
2023-04-04,47.43,48.92,47.195,48.69,2441504,40.3536336255779,41.6213315826117,40.1536946860458,41.4256466630696,2869643.30881471,0.0,1.0
2023-04-05,46.4,47.15,46.11,47.15,2038041,39.4773055076284,40.1154085061353,39.2305723482057,40.1154085061353,2395429.50523122,0.0,1.0
2023-04-06,46.06,46.4,45.78,46.35,2041154,39.1880321483053,39.4773055076284,38.9498070288627,39.434765307728,2399088.39729952,0.0,1.0
2023-04-10,46.92,46.93,45.82,45.98,1387253,39.9197235865932,39.9282316265733,38.9838391887831,39.1199678284645,1630520.07659342,0.0,1.0
2023-04-11,47.7,48.085,46.915,47.29,2132546,40.5833507050404,40.910910244274,39.9154695666032,40.2345210658566,2506506.79238681,0.0,1.0
2023-04-12,48.07,48.64,47.96,48.19,1841747,40.8981481843038,41.3831064631691,40.8045597445228,41.000244664065,2164713.6171309,0.0,1.0
2023-04-13,48.12,48.51,47.89,48.26,1786348,40.9406883842043,41.2725019434279,40.7450034646622,41.0598009439256,2099599.91276465,0.0,1.0
2023-04-14,48.73,49.32,48.36,48.38,1989447,41.4596788229899,41.9616531818154,41.1448813437265,41.1618974236867,2338314.11776983,0.0,1.0
2023-04-17,48.38,48.73,47.765,48.56,1191043,41.1618974236867,41.4596788229899,40.638652964911,41.3150421433284,1399902.91863564,0.0,1.0
2023-04-18,48.48,48.94,48.36,48.72,1576253,41.2469778234876,41.6383476625719,41.1448813437265,41.4511707830098,1852662.89731621,0.0,1.0
2023-04-19,48.81,48.84,48.145,48.25,1406880,41.5277431428307,41.553267262771,40.9619584841545,41.0512929039455,1653588.84454223,0.0,1.0
2023-04-20,48.87,48.995,47.42,47.64,2318975,41.5787913827112,41.6851418824624,40.3451255855978,40.5323024651599,2725627.76553247,0.0,1.0
2023-04-21,48.98,48.99,48.34,48.67,1705739,41.6723798224922,41.6808878624723,41.1278652637663,41.4086305831094,2004855.41204696,0.0,1.0
2023-04-24,49.16,49.46,48.98,49.0,1433465,41.8255245421339,42.0807657415367,41.6723798224922,41.6893959024524,1684835.7592984,0.0,1.0
2023-04-25,48.35,49.05,48.25,48.92,2375744,41.1363733037464,41.7319361023529,41.0512929039455,41.6213315826117,2792351.71150926,0.0,1.0
2023-04-26,48.19,48.66,48.11,48.15,1960952,41.000244664065,41.4001225431293,40.9321803442242,40.9662125041446,2304822.26762963,0.0,1.0
2023-04-27,47.64,48.23,46.67,48.18,2146265,40.5323024651599,41.0342768239853,39.7070225870909,40.9917366240849,2522631.54031007,0.0,1.0
2023-04-28,48.13,48.29,47.32,47.44,1633316,40.9491964241844,41.0853250638659,40.2600451857969,40.362141665558,1919732.3987919,0.0,1.0
2023-05-01,47.81,48.91,47.785,48.31,1646071,40.6769391448214,41.6128235426316,40.6556690448712,41.1023411438261,1934724.10079359,0.0,1.0
2023-05-02,47.3,47.55,46.39,47.55,2265517,40.2430291058367,40.455730105339,39.4687974676483,40.455730105339,2662795.43267428,0.0,1.0
2023-05-03,46.46,47.63,46.45,47.06,2539578,39.528353747509,40.5237944251798,39.5198457075289,40.0388361463145,2984915.45166956,0.0,1.0
2023-05-04,42.8,44.73,42.025,44.53,7409196,36.4144111147952,38.056462830953,35.755038016338,37.8863020313512,8708464.01443401,0.0,1.0
2023-05-05,44.61,45.115,43.43,43.64,3744584,37.9543663511919,38.3840223701866,36.950417633541,37.1290864731229,4401229.90578538,0.0,1.0
2023-05-08,45.03,45.08,44.41,44.86,2101132,38.3117040303558,38.3542442302562,37.78420555159,38.1670673506942,2469584.06979324,0.0,1.0
2023-05-09,44.51,45.1,44.155,44.71,2100357,37.869285951391,38.3712603102164,37.5672505320977,38.0394467509928,2468673.16669239,0.0,1.0
2023-05-10,44.31,45.535,44.0,45.17,1963695,37.6991251517891,38.7413600493504,37.4353759124063,38.4308165900771,2308046.27692722,0.0,1.0
2023-05-11,44.64,44.66,43.97,44.23,1191284,37.9798904711322,37.9969065510924,37.409851792466,37.6310608319484,1400186.18011604,0.0,1.0
2023-05-12,44.11,45.02,43.76,44.9,1643743,37.5289643521873,38.3031959903757,37.231182952884,38.2010995106146,1931987.86541452,0.0,1.0
2023-05-15,44.54,44.91,44.42,44.82,2220509,37.8948100713312,38.2096075505947,37.7927135915701,38.1330351907738,2609894.88201242,0.0,1.0
2023-05-16,43.61,44.33,43.61,44.05,1671699,37.1035623531827,37.7161412317493,37.1035623531827,37.4779161123067,1964846.19714006,0.0,1.0
2023-05-17,44.41,44.7,43.88,43.98,1903847,37.78420555159,38.0309387110127,37.3332794326452,37.4183598324461,2237703.40108268,0.0,1.0
2023-05-18,44.98,45.015,44.09,44.38,1616436,38.2691638304553,38.2989419703856,37.5119482722271,37.7586814316498,1899892.34157602,0.0,1.0
2023-05-19,46.15,46.21,45.12,45.35,3735100,39.2646045081261,39.3156527480067,38.3882763901766,38.5839613097187,4390082.80254869,0.0,1.0
2023-05-22,47.64,47.71,46.15,46.15,3453967,40.5323024651599,40.5918587450205,39.2646045081261,39.2646045081261,4059650.64583831,0.0,1.0
2023-05-23,46.73,47.84,46.56,47.3,2301985,39.7580708269715,40.7024632647617,39.6134341473099,40.2430291058367,2705658.41884421,0.0,1.0
2023-05-24,46.2,46.68,45.91,46.36,2954088,39.3071447080266,39.715530627071,39.0604115486039,39.4432733477081,3472113.44435636,0.0,1.0
2023-05-25,46.86,46.99,46.04,46.04,2625339,39.8686753467127,39.9792798664539,39.1710160683451,39.1710160683451,3085715.40112992,0.0,1.0
2023-05-26,47.17,47.48,46.89,47.11,2083231,40.1324245860955,40.3961738254784,39.8941994666529,40.081376346215,2448543.97120192,0.0,1.0
2023-05-30,46.71,47.41,46.5,47.16,1830346,39.7410547470113,40.3366175456177,39.5623859074293,40.1239165461154,2151313.35099831,0.0,1.0
2023-05-31,44.33,46.03,44.15,45.9,4242988,37.8607779114109,39.3126913436103,37.7070459009427,39.2016626693832,4967981.86450656,0.17,1.0
2023-06-01,45.27,45.69,44.39,44.78,2961973,38.6636006327447,39.0223086571704,37.9120219149003,38.2451079375813,3468081.49048691,0.0,1.0
2023-06-02,47.68,47.925,45.75,45.75,3126093,40.7219014395685,40.9311477871502,39.0735526606598,39.0735526606598,3660244.46233666,0.0,1.0
2023-06-05,46.95,47.71,46.65,47.68,2814400,40.0984327304476,40.7475234413132,39.8422127130006,40.7219014395685,3295292.88309731,0.0,1.0
2023-06-06,46.97,47.03,44.82,46.6,5214500,40.115514064944,40.1667580684334,38.2792706065742,39.7995093767595,6105494.86175061,0.0,1.0
2023-06-07,46.73,47.48,46.49,47.01,3808384,39.9105380509865,40.5510880946038,39.7055620370289,40.149676733937,4459117.64187807,0.0,1.0
2023-06-08,45.68,47.33,45.49,47.0,3681883,39.0137679899222,40.4229780858804,38.8514953122057,40.1411360666887,4311001.57983831,0.0,1.0
2023-06-09,45.85,46.0,45.3091,45.93,4075479,39.1589593331421,39.2870693418656,38.6969946416852,39.2272846711279,4771850.81861588,0.0,1.0
2023-06-12,45.78,46.34,45.4,45.86,2108827,39.0991746624045,39.5774520283054,38.7746293069717,39.1675000003903,2469159.53836819,0.0,1.0
2023-06-13,46.68,46.83,46.11,46.11,1733888,39.8678347147453,39.9959447234688,39.3810166815961,39.3810166815961,2030155.19701813,0.0,1.0
2023-06-14,47.8,48.32,46.75,46.99,3191212,40.8243894465473,41.2685041434553,39.9276193854829,40.1325953994405,3736490.26153166,0.0,1.0
2023-06-15,48.28,48.385,47.44,47.6,2269029,41.2343414744624,41.3240184805688,40.5169254256109,40.6535761015826,2656735.04663211,0.0,1.0
2023-06-16,48.6,48.74,47.85,48.61,4735158,41.5076428264058,41.627212167881,40.8670927827884,41.516183493654,5544248.31500187,0.0,1.0
2023-06-20,46.39,48.19,46.04,48.04,3638381,39.6201553645466,41.1574754692283,39.3212320108585,41.0293654605048,4260066.44943734,0.0,1.0
2023-06-21,46.31,47.02,45.93,46.35,2139199,39.5518300265607,40.1582174011852,39.2272846711279,39.5859926955537,2504721.16267371,0.0,1.0
2023-06-22,45.91,46.52,45.77,46.06,2939436,39.2102033366315,39.7311840387736,39.0906339951562,39.338313345355,3441693.62248437,0.0,1.0
2023-06-23,45.23,45.51,44.5925,45.22,2615656,38.6294379637517,38.8685766467022,38.084970426677,38.6208972965035,3062589.75320878,0.0,1.0
2023-06-26,45.24,45.73,45.16,45.42,1900209,38.637978631,39.0564713261633,38.5696532930141,38.7917106414681,2224895.25088738,0.0,1.0
2023-06-27,46.35,46.37,45.115,45.46,2005312,39.5859926955537,39.6030740300501,38.5312202903971,38.8258733104611,2347957.06437948,0.0,1.0
2023-06-28,47.71,47.765,46.17,46.39,3198845,40.7475234413132,40.7944971111785,39.4322606850855,39.6201553645466,3745427.50235624,0.0,1.0
2023-06-29,48.19,48.33,47.62,47.75,2783600,41.1574754692283,41.2770448107035,40.6706574360791,40.7816861103061,3259230.12698609,0.0,1.0
2023-06-30,48.91,49.25,48.21,48.63,2502954,41.772403511101,42.0627861975408,41.1745568037248,41.5332648281505,2930630.50842806,0.0,1.0
2023-07-03,49.92,50.04,48.8,48.8,1869633,42.6350109031724,42.7374989101511,41.6784561713704,41.6784561713704,2189094.76936607,0.0,1.0
2023-07-05,43.18,44.8432,43.115,44.37,4327739,41.8940909380538,43.5077605084144,41.8310266510928,43.0486524993387,4460575.84341228,0.0,1.136
2023-07-06,44.89,45.005,43.31,44.02,5904421,43.5531667950263,43.6647420719572,42.0202195119757,42.709075569549,6085652.96611837,0.0,1.0
2023-07-07,44.95,45.53,44.8,44.97,3398330,43.6113799829902,44.1741074666417,43.4658470130803,43.6307843789782,3502639.30101683,0.0,1.0
2023-07-10,44.81,45.38,44.7,44.83,2495487,43.4755492110743,44.0285744967318,43.3688250331404,43.4949536070623,2572084.18293002,0.0,1.0
2023-07-11,45.57,45.83,44.75,44.75,2294383,44.2129162586177,44.4651734064614,43.4173360231104,43.4173360231104,2364807.439944,0.0,1.0
2023-07-12,46.4,46.535,46.02,46.26,2045633,45.0181986921189,45.1491783650378,44.6495151683473,44.882367920203,2108422.23717442,0.0,1.0
2023-07-13,46.95,47.05,46.205,46.6,2735772,45.5518195817884,45.6488415617283,44.8290058312361,45.2122426519987,2819744.55859831,0.0,1.0
2023-07-14,45.62,46.86,45.565,46.76,2615437,44.2614272485876,45.4644997998425,44.2080651596207,45.3674778199026,2695715.96211479,0.0,1.0
2023-07-17,45.4,45.63,45.15,45.35,1934637,44.0479788927198,44.2711294465816,43.80542394287,43.9994679027499,1994019.29459508,0.0,1.0
2023-07-18,45.65,46.14,45.28,45.48,1740762,44.2905338425696,44.7659415442752,43.9315525167919,44.1255964766717,1794193.44057718,0.0,1.0
2023-07-19,45.93,46.01,45.59,45.9,1475547,44.5621953864013,44.6398129703533,44.2323206546056,44.5330887924194,1520837.8564464,0.0,1.0
2023-07-20,46.14,46.2,45.59,45.85,1550209,44.7659415442752,44.8241547322391,44.2323206546056,44.4845778024494,1597791.55296572,0.0,1.0
2023-07-21,46.14,46.8,45.89,46.79,1869463,44.7659415442752,45.4062866118786,44.5233865944254,45.3965844138846,1926844.82542802,0.0,1.0
2023-07-24,46.15,46.4,45.96,46.11,1727815,44.7756437422691,45.0181986921189,44.5913019803833,44.7368349502932,1780849.04170178,0.0,1.0
2023-07-25,46.0,46.287,45.815,45.95,1317592,44.6301107723593,44.9085638547868,44.4506201094704,44.5815997823893,1358034.54105557,0.0,1.0
2023-07-26,46.4,46.52,45.77,45.77,1083154,45.0181986921189,45.1346250680468,44.4069602184975,44.4069602184975,1116400.634857,0.0,1.0
2023-07-27,45.77,46.77,45.65,46.74,1698979,44.4069602184975,45.3771800178966,44.2905338425696,45.3480734239146,1751127.94137187,0.0,1.0
2023-07-28,46.21,46.635,46.03,46.55,1756956,44.8338569302331,45.2462003449777,44.6592173663413,45.1637316620288,1810884.50378784,0.0,1.0
2023-07-31,46.5,46.75,46.01,46.17,1526053,45.1152206720588,45.3577756219086,44.6398129703533,44.7950481382571,1572894.10187787,0.0,1.0
2023-08-01,46.47,46.615,46.06,46.29,2370003,45.0861140780769,45.2267959489897,44.6883239603232,44.911474514185,2442748.54158595,0.0,1.0
2023-08-02,42.98,46.73,42.835,46.6,5928333,41.700046978174,45.3383712259206,41.5593651072611,45.2122426519987,6110298.92780129,0.0,1.0
2023-08-03,41.4,42.59,41.305,42.31,2897946,40.1670996951233,41.3216612564083,40.0749288141804,41.0499997125766,2986896.37316697,0.0,1.0
2023-08-04,42.52,42.64,41.515,41.6,3329816,41.2537458704504,41.3701722463783,40.2786749720542,40.3611436550032,3432022.31294625,0.0,1.0
2023-08-07,42.39,42.67,41.79,42.56,2048427,41.1276172965285,41.3992788403602,40.545485416889,41.2925546624263,2111301.9969997,0.0,1.0
2023-08-08,41.91,42.07,41.035,41.59,1732044,40.6619117928169,40.8171469607208,39.8129694683427,40.3514414570092,1785207.84782243,0.0,1.0
2023-08-09,42.33,42.78,41.25,41.73,2438448,41.0694041085645,41.5060030182941,40.0215667252135,40.4872722289251,2513294.41175103,0.0,1.0
2023-08-10,41.47,42.54,41.28,42.32,1856330,40.2350150810813,41.2731502664383,40.0506733191955,41.0597019105705,1913308.71741607,0.0,1.0
2023-08-11,40.76,41.46,40.43,41.27,1844633,39.5461590235079,40.2253128830873,39.2259864897062,40.0409711212015,1901252.68639378,0.0,1.0
2023-08-14,41.29,41.34,40.2,40.47,1808636,40.0603755171894,40.1088865071594,39.0028359358444,39.2647952816822,1864150.78430696,0.0,1.0
2023-08-15,40.76,40.98,40.48,40.77,1932429,39.5461590235079,39.7596073793757,39.2744974796762,39.5558612215019,1991743.52161934,0.0,1.0
2023-08-16,39.85,40.67,39.48,40.33,3425197,38.6632590060547,39.458839241562,38.304277680277,39.1289645097663,3530330.96430451,0.0,1.0
2023-08-17,39.43,40.05,39.27,39.93,1760461,38.2557666903071,38.8573029659345,38.1005315224032,38.7408765900066,1814497.08724797,0.0,1.0
2023-08-18,39.64,39.735,38.8693,39.02,1573693,38.4595128481809,38.5516837291238,37.711764448784,37.8579765725535,1621996.37749573,0.0,1.0
2023-08-21,39.87,40.18,39.49,40.0,1303810,38.6826634020427,38.9834315398564,38.313979878271,38.8087919759646,1343829.51245428,0.0,1.0
2023-08-22,39.44,40.02,39.33,39.97,1780452,38.2654688883011,38.8281963719526,38.1587447103672,38.7796853819826,1835101.69664924,0.0,1.0
2023-08-23,39.84,39.95,39.18,39.26,1242650,38.6535568080607,38.7602809859946,38.0132117404573,38.0908293244092,1280792.25013714,0.0,1.0
2023-08-24,39.69,39.9,39.3,39.52,1404936,38.5080238381509,38.7117699960247,38.1296381163852,38.343086472253,1448059.50246544,0.0,1.0
2023-08-25,39.9,40.37,39.2812,39.89,1101978,38.7117699960247,39.1677733017423,38.1113979841565,38.7020677980307,1135802.4240306,0.0,1.0
2023-08-28,40.38,40.62,40.14,40.33,1173975,39.1774754997363,39.410328251592,38.9446227478805,39.1289645097663,1210009.32028709,0.0,1.0
2023-08-29,40.74,40.77,40.1201,40.27,1484878,39.5267546275199,39.5558612215019,38.9253153738724,39.0707513218024,1530455.26479632,0.0,1.0
2023-08-30,40.69,40.98,40.571,40.67,1052567,39.47824363755,39.7596073793757,39.3627874814215,39.458839241562,1084874.78883845,0.0,1.0
2023-08-31,40.75,41.55,40.52,40.6,2868803,39.6431810034478,40.4214520415523,39.4194280799928,39.4972551838032,2948898.63252479,0.11,1.0
2023-09-01,41.29,41.47,40.765,40.81,1349098,40.1685139541684,40.3436249377419,39.6577735854123,39.7015513313057,1386764.18260226,0.0,1.0
2023-09-05,40.55,41.025,40.495,40.97,1535674,39.4486132439217,39.9107116727963,39.395107110052,39.8572055389266,1578549.29690323,0.0,1.0
2023-09-06,40.5,41.45,40.34,40.53,1495121,39.3999713040402,40.3241681617893,39.2443170964193,39.4291564679691,1536864.07618756,0.0,1.0
2023-09-07,39.75,40.35,39.5,39.98,1646397,38.6703422058172,39.2540454843956,38.4271325064096,38.8940951292723,1692363.63106596,0.0,1.0
2023-09-08,40.03,40.3,39.7,39.86,1274732,38.9427370691538,39.205403544514,38.6217002659357,38.7773544735566,1310321.91880571,0.0,1.0
2023-09-11,40.17,40.64,40.055,40.61,1370790,39.0789345008221,39.5361687357085,38.9670580390945,39.5069835717795,1409061.81305536,0.0,1.0
2023-09-12,41.34,41.66,40.08,40.08,2355448,40.2171558940499,40.5284643092917,38.9913790090353,38.9913790090353,2421211.00200441,0.0,1.0
2023-09-13,40.41,41.76,40.22,41.66,2821508,39.3124158122534,40.6257481890548,39.1275764407036,40.5284643092917,2900283.17833527,0.0,1.0
2023-09-14,40.34,40.985,39.76,40.63,3077736,39.2443170964193,39.871798120891,38.6800705937935,39.5264403477322,3163664.94376655,0.0,1.0
2023-09-15,41.05,41.3,40.305,40.34,3815285,39.935032642737,40.1782423421447,39.2102677385022,39.2443170964193,3921805.96548189,0.0,1.0
2023-09-18,40.9,41.05,40.28,40.67,2306333,39.7891068230924,39.935032642737,39.1859467685614,39.5653538996374,2370724.73426959,0.0,1.0
2023-09-19,41.23,41.44,40.6,40.99,2579907,40.1101436263105,40.314439773813,39.4972551838032,39.8766623148792,2651936.79187492,0.0,1.0
2023-09-20,41.18,42.27,41.085,41.61,1862408,40.061501686429,41.1218959758464,39.9690820006541,40.4798223694102,1914405.55674378,0.0,1.0
2023-09-21,40.1,40.68,40.01,40.68,1828636,39.0108357849879,39.5750822876137,38.9232802932012,39.5750822876137,1879690.65836365,0.0,1.0
2023-09-22,40.76,41.3,40.1,40.1,2093154,39.6529093914241,40.1782423421447,39.0108357849879,39.0108357849879,2151593.87670182,0.0,1.0
2023-09-25,41.28,41.5,40.45,40.45,1307681,40.1587855661921,40.3728101016708,39.3513293641586,39.3513293641586,1344190.83941234,0.0,1.0
2023-09-26,39.86,41.18,39.82,40.93,1503638,38.7773544735566,40.061501686429,38.7384409216514,39.8182919870213,1545618.86682784,0.0,1.0
2023-09-27,39.8,40.29,39.52,40.22,1624566,38.7189841456987,39.1956751565377,38.4465892823622,39.1275764407036,1669923.11979814,0.0,1.0
2023-09-28,40.69,40.885,39.52,39.66,1337878,39.58481067559,39.774514241128,38.4465892823622,38.5827867140304,1375230.92547135,0.0,1.0
2023-09-29,40.37,41.055,40.2272,40.98,1447514,39.2735022603482,39.9398968367252,39.1345808800465,39.8669339269029,1487927.91110456,0.0,1.0
2023-10-02,39.86,40.68,39.52,40.29,1287591,38.7773544735566,39.5750822876137,38.4465892823622,39.1956751565377,1323539.93604692,0.0,1.0
2023-10-03,38.87,39.63,38.705,39.5,1961421,37.8142440639023,38.5536015501015,37.6537256622932,38.4271325064096,2016182.95320571,0.0,1.0
2023-10-04,39.22,39.27,38.48,38.73,1561418,38.154737643073,38.2033795829545,37.4348369328263,37.678046632234,1605012.05729344,0.0,1.0
2023-10-05,38.66,39.315,38.23,38.97,1943894,37.6099479163998,38.2471573288479,37.1916272334187,37.9115279436653,1998166.60759667,0.0,1.0
2023-10-06,39.88,40.76,38.22,38.51,3197573,38.7968112495092,39.6529093914241,37.1818988454424,37.4640220967552,3286847.7365292,0.0,1.0
2023-10-09,39.47,39.68,38.76,39.36,1615387,38.3979473424806,38.6022434899831,37.7072317961629,38.2909350747413,1660487.84642875,0.0,1.0
2023-10-10,39.76,40.23,39.6,39.76,1538240,38.6800705937935,39.1373048286799,38.5244163861726,38.6800705937935,1581186.93841819,0.0,1.0
2023-10-11,39.97,40.305,39.48,39.86,1153803,38.8843667412959,39.2102677385022,38.4076757304569,38.7773544735566,1186016.63791588,0.0,1.0
2023-10-12,39.25,39.82,38.88,39.6,1811193,38.1839228070019,38.7384409216514,37.8239724518786,38.5244163861726,1861760.65799515,0.0,1.0
2023-10-13,38.7,39.5,38.58,39.27,1394983,37.6488614683051,38.4271325064096,37.5321208125894,38.2033795829545,1433930.27025394,0.0,1.0
2023-10-16,39.46,39.52,39.08,39.08,1393811,38.3882189545043,38.4465892823622,38.0185402114047,38.0185402114047,1432725.54856434,0.0,1.0
2023-10-17,39.47,39.97,39.01,39.01,1439685,38.3979473424806,38.8843667412959,37.9504414955705,37.9504414955705,1479880.32910118,0.0,1.0
2023-10-18,38.5,39.45,38.4,39.07,1084020,37.4542937087789,38.378490566528,37.3570098290159,38.0088118234284,1114285.32932708,0.0,1.0
2023-10-19,38.11,38.7,37.9,38.52,1484928,37.074886577703,37.6488614683051,36.8705904302006,37.4737504847315,1526386.49241435,0.0,1.0
2023-10-20,38.61,38.86,38.15,38.33,2585289,37.5613059765183,37.804515675926,37.1138001296082,37.2889111131817,2657469.05478744,0.0,1.0
2023-10-23,38.23,38.78,38.11,38.38,1574248,37.1916272334187,37.7266885721155,37.074886577703,37.3375530530633,1618200.26486827,0.0,1.0
2023-10-24,38.4,38.85,37.99,38.28,2030553,37.3570098290159,37.7947872879497,36.9581459219873,37.2402691733002,2087245.08618023,0.0,1.0
2023-10-25,38.13,38.5,37.845,38.18,1342579,37.0943433536556,37.4542937087789,36.8170842963309,37.1429852935371,1380063.17518369,0.0,1.0
2023-10-26,38.26,39.095,38.07,38.59,2092811,37.2208123973476,38.0331327933691,37.0359730257978,37.5418492005657,2151241.30030289,0.0,1.0
2023-10-27,36.68,38.405,36.615,38.24,3326112,35.6837270970912,37.361874023004,35.6204925752452,37.201355621395,3418975.48504526,0.0,1.0
2023-10-30,36.71,37.57,36.39,37.37,3014799,35.7129122610201,36.5495536269825,35.4016038457783,36.3549858674563,3098970.77228276,0.0,1.0
2023-10-31,36.9,37.41,36.66,36.71,2567146,35.8977516325699,36.3938994193616,35.6642703211386,35.7129122610201,2638819.51074768,0.0,1.0
2023-11-01,37.11,37.12,36.47,37.04,2234700,36.1020477800724,36.1117761680487,35.4794309495888,36.0339490642382,2297091.77454957,0.0,1.0
2023-11-02,32.26,34.91,31.63,33.02,7928541,31.3837796115639,33.961802425285,30.7708911690566,32.1231370977631,8149902.14135188,0.0,1.0
2023-11-03,33.36,33.36,32.06,32.58,5499565,32.4539022889575,32.4539022889575,31.1892118520377,31.6950880268056,5653110.2721174,0.0,1.0
2023-11-06,32.83,33.56,32.78,33.46,3270411,31.9382977262133,32.6484700484837,31.8896557863318,32.5511861687206,3361719.33928333,0.0,1.0
2023-11-07,32.63,32.79,32.03,32.54,2894440,31.7437299666872,31.8993841743081,31.1600266881088,31.6561744749004,2975251.40552525,0.0,1.0
2023-11-08,32.36,32.81,32.16,32.67,2284020,31.4810634913269,31.9188409502607,31.2864957318008,31.7826435185924,2347788.76578813,0.0,1.0
2023-11-09,32.02,32.71,31.98,32.36,2609706,31.1502983001325,31.8215570704976,31.1113847482273,31.4810634913269,2682567.76596083,0.0,1.0
2023-11-10,32.37,32.55,31.67,31.97,2371005,31.4907918793032,31.6659028628767,30.8098047209618,31.101656360251,2437202.3461386,0.0,1.0
2023-11-13,32.52,32.555,32.1,32.28,2419241,31.6367176989478,31.6707670568649,31.228125403943,31.4032363875165,2486785.07260621,0.0,1.0
2023-11-14,33.52,34.02,33.28,33.42,2958939,32.6095564965784,33.0959758953937,32.3760751851471,32.5122726168154,3041551.1873155,0.0,1.0
2023-11-15,34.13,34.21,33.51,33.53,2928372,33.2029881631331,33.2808152669436,32.5998281086021,32.6192848845547,3010130.77103025,0.0,1.0
2023-11-16,33.82,34.845,33.44,34.29,3407229,32.9014081358676,33.898567903439,32.531729392768,33.358642370754,3502357.23359144,0.0,1.0
2023-11-17,34.42,34.595,33.97,34.18,2013572,33.485111414446,33.6553582040314,33.0473339555122,33.2516301030146,2069789.98463478,0.0,1.0
2023-11-20,34.52,34.79,34.2,34.32,2289538,33.5823952942091,33.8450617695693,33.2710868789673,33.3878275346829,2353460.82575678,0.0,1.0
2023-11-21,34.02,34.6,33.99,34.21,2065268,33.0959758953937,33.6602223980195,33.0667907314648,33.2808152669436,2122929.31267752,0.0,1.0
2023-11-22,34.61,34.695,34.1042,34.3,2415847,33.6699507859958,33.7526420837944,33.1778889221542,33.3683707587303,2483296.31372008,0.0,1.0
2023-11-24,34.34,34.87,34.31,34.77,898999,33.4072843106355,33.9228888733798,33.3780991467066,33.8256049936167,924098.629895868,0.0,1.0
2023-11-27,34.21,34.54,34.035,34.14,2197846,33.2808152669436,33.6018520701617,33.1105684773582,33.2127165511094,2259208.82817679,0.0,1.0
2023-11-28,33.68,34.25,33.65,34.16,2219526,32.7652107041993,33.3197288188488,32.7360255402704,33.232173327062,2281494.12359553,0.0,1.0
2023-11-29,34.16,34.5609,33.94,34.38,2589234,33.232173327062,33.6221844010322,33.0181487915833,33.4461978625408,2661524.19733481,0.0,1.0
2023-11-30,33.69,34.25,33.32,34.2,5088790,32.881951359915,33.4285198598127,32.5208257439112,33.3797191008932,5213843.09658085,0.11,1.0
2023-12-01,33.95,34.11,33.355,33.76,2908691,33.1357153062961,33.2918777348383,32.5549862751548,32.9502724224022,2980169.84203255,0.0,1.0
2023-12-04,34.32,34.69,33.63,33.77,3556081,33.4968409222999,33.8579665383037,32.8233904492117,32.9600325741861,3643468.9528812,0.0,1.0
2023-12-05,32.98,33.9355,32.72,33.87,2613740,32.188980583259,33.1215630862094,31.935216636878,33.057634092025,2677970.6482793,0.0,1.0
2023-12-06,32.73,33.61,32.625,33.32,2715977,31.9449767886619,32.8038701456439,31.8424951949311,32.5208257439112,2782720.04384585,0.0,1.0
2023-12-07,33.04,33.32,32.63,32.75,3855216,32.2475414939624,32.5208257439112,31.847375270823,31.9644970922296,3949954.96521334,0.0,1.0
2023-12-08,32.9,33.485,32.88,33.0,3019153,32.1108993689879,32.6818682483453,32.0913790654202,32.2085008868268,3093346.36064199,0.0,1.0
2023-12-11,33.27,33.57,32.73,32.8,2327784,32.4720249849918,32.7648295385084,31.9449767886619,32.0132978511491,2384987.49972613,0.0,1.0
2023-12-12,32.94,33.23,32.81,33.06,1977143,32.1499399761235,32.4329843778562,32.023058002933,32.2670617975301,2025729.76709653,0.0,1.0
2023-12-13,33.47,33.495,32.35,32.8,3235078,32.6672280206695,32.6916284001292,31.5740910208742,32.0132978511491,3314577.5512844,0.0,1.0
2023-12-14,35.83,35.875,33.99,34.04,4519717,34.9706238416668,35.0145445246943,33.1747559134316,33.2235566723511,4630785.56571387,0.0,1.0
2023-12-15,34.86,35.91,34.755,35.75,4057903,34.0238891186298,35.0487050559379,33.921407524899,34.8925426273957,4157622.8421972,0.0,1.0
2023-12-18,34.73,35.19,34.5501,35.15,1931777,33.8970071454392,34.345974127498,33.7214220148471,34.3069335203625,1979248.93257212,0.0,1.0
2023-12-19,35.36,35.43,34.8167,34.97,2202543,34.5118967078241,34.5802177703113,33.9816276614055,34.1312507882525,2256668.7985695,0.0,1.0
2023-12-20,34.91,36.04,34.89,35.25,2765280,34.0726898775492,35.1755870291284,34.0531695739814,34.4045350382014,2833234.62711432,0.0,1.0
2023-12-21,35.91,36.18,35.1,35.26,2128831,35.0487050559379,35.3122291541029,34.2581327614431,34.4142951899853,2181145.38291761,0.0,1.0
2023-12-22,35.83,36.24,35.705,35.85,1554177,34.9706238416668,35.3707900648062,34.8486219443682,34.9901441452346,1592369.70327224,0.0,1.0
2023-12-26,36.0,36.15,35.775,36.06,1196170,35.1365464219929,35.2829486987512,34.9169430068554,35.1951073326962,1225564.95686344,0.0,1.0
2023-12-27,35.84,36.16,35.77,36.0,1903599,34.9803839934507,35.2927088505351,34.9120629309635,35.1365464219929,1950378.4799153,0.0,1.0
2023-12-28,35.99,36.135,35.69,35.88,1349668,35.126786270209,35.2683084710754,34.8339817166924,35.0194246005862,1382835.05204107,0.0,1.0
2023-12-29,35.85,36.19,35.795,35.96,1483457,34.9901441452346,35.3219893058867,34.9364633104232,35.0975058148573,1519911.81371692,0.0,1.0
2024-01-02,35.94,36.415,35.64,35.64,1957782,35.0779855112896,35.5415927210242,34.785180957773,34.785180957773,2005892.98542684,0.0,1.0
2024-01-03,34.03,35.29,33.885,35.01,2355601,33.2137965205672,34.4435756453369,33.0722743197008,34.1702913953881,2413488.08108586,0.0,1.0
2024-01-04,34.31,34.6,33.3,33.4,2898974,33.487080770516,33.7701251722487,32.5013054403434,32.5989069581823,2970214.05423831,0.0,1.0
2024-01-05,34.99,35.5,34.425,34.56,2286747,34.1507710918203,34.6485388327985,33.5993225160307,33.7310845651132,2342942.04704398,0.0,1.0
2024-01-08,35.09,35.235,34.6,34.8,2083973,34.2483726096592,34.3898948105255,33.7701251722487,33.9653282079265,2135185.0321021,0.0,1.0
2024-01-09,33.97,34.8,33.805,34.62,3092075,33.1552356098638,33.9653282079265,32.9941931054297,33.7896454758165,3168060.36265207,0.0,1.0
2024-01-10,33.89,33.98,33.54,33.97,5124528,33.0771543955927,33.1649957616477,32.7355490831567,33.1552356098638,5250459.3304175,0.0,1.0
2024-01-11,34.07,34.09,33.56,33.85,2080751,33.2528371277027,33.2723574312705,32.7550693867245,33.0381137884572,2131883.8539326,0.0,1.0
2024-01-12,32.79,34.18,32.51,34.18,3066007,32.0035376993652,33.3601987973255,31.7302534494164,33.3601987973255,3141351.76162085,0.0,1.0
2024-01-16,33.11,33.15,32.41,32.57,2936689,32.3158625564496,32.3549031635851,31.6326519315775,31.7888143601197,3008855.87132794,0.0,1.0
2024-01-17,32.71,32.94,32.46,32.62,2811397,31.9254564850941,32.1499399761235,31.6814526904969,31.8376151190391,2880484.91688557,0.0,1.0
2024-01-18,32.75,33.0,32.23,33.0,1785210,31.9644970922296,32.2085008868268,31.4569691994675,32.2085008868268,1829080.16138357,0.0,1.0
2024-01-19,32.87,32.88,32.35,32.59,2220941,32.0816189136363,32.0913790654202,31.5740910208742,31.8083346636875,2275518.91525556,0.0,1.0
2024-01-22,33.22,33.35,32.835,33.08,2464512,32.4232242260723,32.5501061992629,32.0474583823927,32.2865821010979,2525075.48506436,0.0,1.0
2024-01-23,33.45,33.92,33.16,33.76,2192840,32.6477077171017,33.1064348509444,32.364663315369,32.9502724224022,2246727.35481447,0.0,1.0
2024-01-24,33.27,33.725,33.14,33.68,2050475,32.4720249849918,32.9161118911586,32.3451430118012,32.8721912081311,2100863.84454096,0.0,1.0
2024-01-25,33.79,33.8,33.22,33.44,1731554,32.9795528777539,32.9893130295378,32.4232242260723,32.6379475653178,1774105.60649132,0.0,1.0
2024-01-26,34.14,34.69,33.89,34.0,2100964,33.3211581901899,33.8579665383037,33.0771543955927,33.1845160652155,2152593.57284637,0.0,1.0
2024-01-29,34.27,34.39,33.62,33.87,1956554,33.4480401633805,33.5651619847871,32.8136302974278,33.057634092025,2004634.80827223,0.0,1.0
2024-01-30,34.42,34.905,34.11,34.34,2263016,33.5944424401388,34.0678098016573,33.2918777348383,33.5163612258677,2318627.87598859,0.0,1.0
2024-01-31,33.9,34.75,33.84,34.31,2352594,33.0869145473766,33.916527449007,33.0283536366733,33.487080770516,2410407.18637584,0.0,1.0
2024-02-01,34.48,34.49,33.76,34.2,2599445,33.6530033508421,33.662763502626,32.9502724224022,33.3797191008932,2663324.35965948,0.0,1.0
2024-02-02,34.09,34.34,33.61,34.08,2362350,33.2723574312705,33.5163612258677,32.8038701456439,33.2625972794866,2420402.93256506,0.0,1.0
2024-02-05,33.48,33.76,33.32,33.73,2290214,32.6769881724534,32.9502724224022,32.5208257439112,32.9209919670506,2346494.24589987,0.0,1.0
2024-02-06,34.07,34.28,33.0,33.08,2657732,33.2528371277027,33.4578003151643,32.2085008868268,32.2865821010979,2723043.7178115,0.0,1.0
2024-02-07,33.83,34.81,33.695,34.45,3123226,33.0185934848894,33.9750883597103,32.886831435807,33.6237228954904,3199976.87449508,0.0,1.0
2024-02-08,31.48,32.5,30.835,32.0,7453241,30.724957815676,31.7204932976325,30.0954280256153,31.2324857084381,7636398.65960343,0.0,1.0
2024-02-09,31.8,32.0,31.29,31.6,3319868,31.0372826727604,31.2324857084381,30.5395149317822,30.8420796370826,3401451.20025775,0.0,1.0
2024-02-12,32.32,32.4453,31.67,31.91,3179644,31.5448105655225,31.6671052673746,30.9104006995699,31.1446443423831,3257781.30341097,0.0,1.0
2024-02-13,31.05,31.73,30.775,31.48,4059536,30.3052712889689,30.9689616102732,30.036867114912,30.724957815676,4159295.97191501,0.0,1.0
2024-02-14,31.14,31.47,30.85,31.39,3507061,30.3931126550238,30.7151976638921,30.1100682532911,30.637116449621,3593244.32411987,0.0,1.0
2024-02-15,31.49,31.925,31.21,31.38,2829621,30.7347179674599,31.159284570059,30.4614337175111,30.6273562978371,2899156.75765559,0.0,1.0
2024-02-16,30.61,31.11,30.525,30.97,4037656,29.8758246104778,30.3638321996722,29.7928633203148,30.2271900746978,4136878.28775962,0.0,1.0
2024-02-20,30.16,30.25,29.51,30.14,3805499,29.4366177802029,29.5244591462579,28.8022079142503,29.4170974766352,3899016.20821361,0.0,1.0
2024-02-21,30.27,30.27,29.8117,29.99,2681242,29.5439794498257,29.5439794498257,29.0966716935701,29.2706951998769,2747131.45796203,0.0,1.0
2024-02-22,30.51,30.525,30.17,30.31,1911003,29.778223092639,29.7928633203148,29.4463779319868,29.5830200569612,1957964.42751524,0.0,1.0
2024-02-23,30.41,30.64,30.16,30.42,1848709,29.6806215748001,29.9051050658295,29.4366177802029,29.690381726584,1894139.60042306,0.0,1.0
2024-02-26,30.17,30.471,29.89,30.34,2986458,29.4463779319868,29.7401585006818,29.173093682038,29.6123005123129,3059847.90618765,0.0,1.0
2024-02-27,30.68,30.76,30.3501,30.56,2037417,29.944145672965,30.0222268872361,29.6221582656146,29.8270238515584,2087484.95424383,0.0,1.0
2024-02-28,30.78,31.11,30.3,30.41,2006534,30.0417471908039,30.3638321996722,29.5732599051773,29.6806215748001,2055843.0282945,0.0,1.0
2024-02-29,31.13,31.23,30.78,30.95,3039622,30.4907141728627,30.5886605723901,30.147901774517,30.3144106537135,3103352.46080318,0.11,1.0
2024-03-01,31.15,31.31,30.6775,31.13,2754922,30.5103034527682,30.6670176920119,30.0475067150015,30.4907141728627,2812683.27707222,0.0,1.0
2024-03-04,30.83,31.25,30.7,31.05,3393505,30.1968749742807,30.6082498522955,30.0695446548951,30.4123570532408,3464655.17505068,0.0,1.0
2024-03-05,31.32,31.84,30.56,30.74,4040222,30.6768123319647,31.1861336095069,29.9324196955568,30.1087232147061,4124931.61514529,0.0,1.0
2024-03-06,31.94,32.07,31.47,31.56,3979741,31.2840800090342,31.4114103284198,30.8237319312557,30.9118836908303,4063182.53575916,0.0,1.0
2024-03-07,32.28,32.98,31.93,31.94,4662472,31.6170977674272,32.3027225641186,31.2742853690815,31.2840800090342,4760228.06606411,0.0,1.0
2024-03-08,32.04,32.93,31.89,32.56,4336766,31.3820264085616,32.2537493643549,31.2351068092705,31.8913476861038,4427693.12698341,0.0,1.0
2024-03-11,32.13,32.65,31.86,31.89,3534030,31.4701781681362,31.9794994456784,31.2057228894123,31.2351068092705,3608126.50291788,0.0,1.0
2024-03-12,32.54,32.615,32.05,32.25,3015964,31.8717584061983,31.9452182058438,31.3918210485143,31.587713847569,3079198.43358609,0.0,1.0
2024-03-13,32.47,33.06,32.425,32.5,2947997,31.8031959265291,32.3810796837405,31.7591200467418,31.8325798463874,3009806.39842402,0.0,1.0
2024-03-14,32.03,32.5,31.83,32.25,3197822,31.3722317686088,31.8325798463874,31.1763389695541,31.587713847569,3264869.37287287,0.0,1.0
2024-03-15,32.12,32.615,31.965,32.14,6025243,31.4603835281834,31.9452182058438,31.3085666089161,31.4799728080889,6151571.70562234,0.0,1.0
2024-03-18,32.07,32.57,31.89,32.57,2867424,31.4114103284198,31.9011423260565,31.2351068092705,31.9011423260565,2927544.05862508,0.0,1.0
2024-03-19,31.78,32.24,31.62,32.04,2565459,31.1273657697905,31.5779192076163,30.9706515305467,31.3820264085616,2619247.88698715,0.0,1.0
2024-03-20,32.72,32.74,31.68,31.82,3747619,32.0480619253475,32.067651205253,31.0294193702631,31.1665443296014,3826193.73257687,0.0,1.0
2024-03-21,33.4,33.43,32.89,32.91,2801453,32.7140974421335,32.7434813619917,32.214570804544,32.2341600844495,2860189.87274551,0.0,1.0
2024-03-22,33.2,33.33,32.74,33.31,2884774,32.5182046430788,32.6455349624643,32.067651205253,32.6259456825589,2945257.82869088,0.0,1.0
2024-03-25,33.17,33.49,33.005,33.31,2868260,32.4888207232206,32.8022492017081,32.3272091640005,32.6259456825589,2928397.58668128,0.0,1.0
2024-03-26,33.65,33.73,32.725,33.31,3490284,32.9589634409518,33.0373205605737,32.0529592453239,32.6259456825589,3563463.2991543,0.0,1.0
2024-03-27,34.7,34.73,33.63,33.75,3393203,33.987400635989,34.0167845558472,32.9393741610464,33.0569098404792,3464346.84314521,0.0,1.0
2024-03-28,34.74,34.97,34.56,34.7,3562230,34.0265791957999,34.2518559147128,33.8502756766507,33.987400635989,3636917.7603159,0.0,1.0
2024-04-01,35.04,35.33,34.73,34.91,2953476,34.3204183943819,34.6044629530112,34.0167845558472,34.1930880749964,3015400.27428514,0.0,1.0
2024-04-02,34.74,34.88,34.18,34.73,2323125,34.0265791957999,34.1637041551382,33.4780793584468,34.0167845558472,2371832.97314712,0.0,1.0
2024-04-03,34.8,34.895,34.37,34.48,2306903,34.0853470355163,34.1783961150673,33.6641775175487,33.7719185570288,2355270.85337724,0.0,1.0
2024-04-04,34.43,35.74,34.35,35.22,2465821,33.7229453572651,35.0060431910734,33.6445882376433,34.4967219135312,2517520.81944734,0.0,1.0
2024-04-05,34.61,34.765,34.22,34.42,2054194,33.8992488764143,34.0510657956817,33.5172579182577,33.7131507173124,2097263.41132784,0.0,1.0
2024-04-08,35.13,35.4589,34.85,34.97,2153502,34.4085701539566,34.730715862002,34.13432023528,34.2518559147128,2198653.55989809,0.0,1.0
2024-04-09,35.61,35.745,35.22,35.25,2223977,34.8787128716878,35.0109405110497,34.4967219135312,34.5261058333894,2270606.17922876,0.0,1.0
2024-04-10,34.83,35.195,34.555,35.14,2412775,34.1147309553745,34.4722353136493,33.8453783566743,34.4183647939093,2463362.62654185,0.0,1.0
2024-04-11,34.5,34.81,33.975,34.81,2352218,33.7915078369343,34.095141675469,33.2772892394157,34.095141675469,2401535.95369606,0.0,1.0
2024-04-12,33.5,34.29,33.32,34.29,2920149,32.8120438416608,33.5858203979268,32.6357403225116,33.5858203979268,2981374.52126019,0.0,1.0
2024-04-15,33.13,33.929,32.91,33.83,2777086,32.4496421634096,33.2322338956331,32.2341600844495,33.135266960101,2835311.98022717,0.0,1.0
2024-04-16,32.44,33.15,32.43,32.81,2847234,31.7738120066709,32.4692314433151,31.7640173667182,32.1362136849221,2906930.74348801,0.0,1.0
2024-04-17,31.86,32.81,31.86,32.74,2500578,31.2057228894123,32.1362136849221,31.2057228894123,32.067651205253,2553006.55467368,0.0,1.0
2024-04-18,32.11,32.28,31.72,32.09,2034962,31.4505888882307,31.6170977674272,31.0685979300741,31.4309996083252,2077628.18216902,0.0,1.0
2024-04-19,32.8,32.815,31.98,31.98,2222763,32.1264190449694,32.1411110048985,31.3232585688452,31.3232585688452,2269366.72580744,0.0,1.0
2024-04-22,33.09,33.39,32.85,33.13,1915574,32.4104636035987,32.7043028021807,32.1753922447331,32.4496421634096,1955737.02478486,0.0,1.0
2024-04-23,33.34,33.34,32.9306,33.1,1922768,32.6553296024171,32.6553296024171,32.2543370427521,32.4202582435514,1963081.85832107,0.0,1.0
2024-04-24,33.65,33.88,33.18,33.31,1975364,32.9589634409518,33.1842401598647,32.4986153631733,32.6259456825589,2016780.61626808,0.0,1.0
2024-04-25,32.82,33.48,32.565,33.4,1610742,32.1460083248749,32.7924545617553,31.8962450060801,32.7140974421335,1644513.74197813,0.0,1.0
2024-04-26,33.19,33.365,32.76,32.83,1825538,32.508410003126,32.6798162022989,32.0872404851585,32.1558029648276,1863813.27829241,0.0,1.0
2024-04-29,33.73,33.905,33.3,33.43,3296642,33.0373205605737,33.2087267597466,32.6161510426061,32.7434813619917,3365761.28975482,0.0,1.0
2024-04-30,32.77,33.44,32.74,33.26,2912331,32.0970351251112,32.7532760019444,32.067651205253,32.5769724827952,2973392.60458155,0.0,1.0
2024-05-01,32.87,33.6,32.59,32.69,3658081,32.1949815246385,32.9099902411882,31.920731605962,32.0186780054893,3734778.42743847,0.0,1.0
2024-05-02,35.63,35.88,34.1,35.49,4894036,34.8983021515933,35.1431681504116,33.3997222388249,34.761177192255,4996647.16989789,0.0,1.0
2024-05-03,36.44,36.72,36.04,36.18,4825565,35.6916679877648,35.9659179064413,35.2998823896554,35.4370073489937,4926740.56758232,0.0,1.0
2024-05-06,36.94,37.23,36.57,36.75,3017427,36.1813999854015,36.4654445440308,35.8189983071503,35.9953018262995,3080692.10768443,0.0,1.0
2024-05-07,36.8,37.25,36.715,36.97,2683211,36.0442750260632,36.4850338239363,35.961020586465,36.2107839052597,2739468.74305561,0.0,1.0
2024-05-08,37.51,37.59,36.12,36.34,3101247,36.7396944627074,36.8180515823293,35.3782395092773,35.5937215882374,3166269.52595042,0.0,1.0
2024-05-09,37.72,37.785,37.29,37.56,2162668,36.9453819017148,37.0090470614076,36.5242123837472,36.788667662471,2208011.73951902,0.0,1.0
2024-05-10,37.5,38.0,37.365,38.0,1770268,36.7298998227546,37.2196318203914,36.5976721833927,37.2196318203914,1807384.45572546,0.0,1.0
2024-05-13,37.62,38.01,37.58,37.8,1890975,36.8474355021875,37.2294264603441,36.8082569423765,37.0237390213367,1930622.26802125,0.0,1.0
2024-05-14,37.59,38.225,37.31,38.06,1837211,36.8180515823293,37.4400112193279,36.5438016636527,37.2783996601078,1875731.02111535,0.0,1.0
2024-05-15,37.5,37.965,37.18,37.9,3300348,36.7298998227546,37.1853505805568,36.4164713442671,37.121685420864,3369544.99187954,0.0,1.0
2024-05-16,37.63,37.75,37.305,37.44,1662604,36.8572301421402,36.974765821573,36.5389043436763,36.6711319830382,1697463.11045953,0.0,1.0
2024-05-17,37.09,37.65,37.045,37.65,2255960,36.3283195846925,36.8768194220457,36.2842437049052,36.8768194220457,2303259.75317771,0.0,1.0
2024-05-20,36.87,37.145,36.71,37.0,1965643,36.1128375057324,36.3821901044326,35.9561232664886,36.2401678251179,2006855.80019836,0.0,1.0
2024-05-21,36.5,37.13,36.49,36.67,2136535,35.7504358274812,36.3674981445035,35.7406411875285,35.9169447066777,2181330.82003029,0.0,1.0
2024-05-22,35.85,36.26,35.74,36.13,2225917,35.1137842305534,35.5153644686156,35.0060431910734,35.38803414923,2272586.85438309,0.0,1.0
2024-05-23,35.08,36.07,34.89,35.89,2507832,34.3595969541929,35.3292663095136,34.1734987950909,35.1529627903644,2560412.64620435,0.0,1.0
2024-05-24,35.69,35.71,35.1,35.36,1751606,34.9570699913097,34.9766592712152,34.3791862340983,34.6338468728694,1788331.17751405,0.0,1.0
2024-05-28,35.94,35.95,35.47,35.78,2291401,35.201935990128,35.2117306300808,34.7415879123495,35.0452217508843,2339443.82954094,0.0,1.0
2024-05-29,34.79,35.46,34.75,35.37,2129412,34.0755523955636,34.7317932723968,34.0363738357526,34.6436415128222,2174058.47512086,0.0,1.0
2024-05-30,35.22,35.325,34.5299,34.9,3868764,34.4967219135312,34.5995656330349,33.8207938103929,34.1832934350437,3949878.72823224,0.0,1.0
2024-05-31,35.66,35.88,34.77,35.11,19780229,34.9276860714515,35.1431681504116,34.0559631156581,34.3889808740511,20194952.6429275,0.0,1.0
2024-06-03,35.91,35.98,35.41,35.71,2969428,35.2802931097499,35.3490656109385,34.7890609584028,35.0838002492111,3022428.38936425,0.11,1.0
2024-06-04,34.72,35.835,34.7,35.39,2217851,34.1111605895438,35.2066082870479,34.0915113034899,34.7694116723489,2257436.72713394,0.0,1.0
2024-06-05,34.61,34.79,33.95,34.79,2097227,34.0030895162474,34.1799330907324,33.3546630764692,34.1799330907324,2134659.74717731,0.0,1.0
2024-06-06,34.88,35.02,34.38,34.595,2317150,34.2683548779749,34.4058998803521,33.7771227266278,33.988352551707,2358508.08385162,0.0,1.0
2024-06-07,34.61,35.16,34.51,34.58,2216913,34.0030895162474,34.5434448827292,33.904843085978,33.9736155871666,2256481.98506603,0.0,1.0
2024-06-10,34.32,34.39,33.985,34.17,2631738,33.7181748684661,33.7869473696547,33.3890493270635,33.570805223062,2678711.06643053,0.0,1.0
2024-06-11,33.72,34.18,33.61,34.1,2974323,33.1286962868496,33.5806298660889,33.0206252135532,33.5020327218734,3027410.75868451,0.0,1.0
2024-06-12,34.24,34.53,33.99,34.19,1807990,33.6395777242506,33.9244923720319,33.393961648577,33.5904545091158,1840260.24664907,0.0,1.0
2024-06-13,33.71,34.115,33.26,34.02,2126390,33.1188716438226,33.5167696864138,32.6767627076102,33.4234355776578,2164343.2684208,0.0,1.0
2024-06-14,32.36,33.295,31.955,33.17,2742553,31.7925448351854,32.7111489582045,31.3946467925942,32.5883409203677,2791503.96862159,0.0,1.0
2024-06-17,33.19,33.22,32.4,32.45,2035501,32.6079902064216,32.6374641355024,31.8318434072932,31.8809666224279,2071832.01915632,0.0,1.0
2024-06-18,33.01,33.565,32.78,33.36,2161723,32.4311466319366,32.9764143199319,32.205179842317,32.7750091378796,2200306.91605981,0.0,1.0
2024-06-20,33.13,33.445,32.97,33.08,2091362,32.54904234826,32.8585186036086,32.3918480598289,32.4999191331252,2128690.06463116,0.0,1.0
2024-06-21,33.13,33.215,32.71,33.11,3852342,32.54904234826,32.632551813989,32.1364073411284,32.5293930622061,3921101.24452933,0.0,1.0
2024-06-24,33.6,33.775,33.25,33.38,2232197,33.0108005705262,33.1827318234977,32.6669380645833,32.7946584239335,2272038.78439003,0.0,1.0
2024-06-25,32.87,33.445,32.5705,33.39,2272074,32.2936016295595,32.8585186036086,31.9993535709025,32.8044830669605,2312627.53646035,0.0,1.0
2024-06-26,32.59,32.63,32.03,32.5,3370363,32.0185116248051,32.0578101969128,31.4683316152963,31.9300898375626,3430519.55247369,0.0,1.0
2024-06-27,32.0,32.57,31.94,32.43,2097550,31.4388576862155,31.9988623387512,31.3799098280538,31.861317336374,2134988.51230303,0.0,1.0
2024-06-28,32.24,32.5,32.03,32.08,4686839,31.6746491188621,31.9300898375626,31.4683316152963,31.517454830431,4770492.91984164,0.0,1.0
2024-07-01,31.49,32.67,31.395,32.49,2616184,30.9378008918414,32.0971087690206,30.8444667830855,31.9202651945357,2662879.44796119,0.0,1.0
2024-07-02,31.76,32.05,31.34,31.34,1642418,31.2030662535689,31.4879809013502,30.7904312464373,30.7904312464373,1671733.00393303,0.0,1.0
2024-07-03,31.89,32.055,31.63,31.87,1280013,31.3307866129191,31.4928932228637,31.0753458942186,31.3111373268652,1302859.55071323,0.0,1.0
2024-07-05,31.32,31.82,31.22,31.66,3369043,30.7707819603834,31.2620141117305,30.672535530114,31.1048198232994,3429175.99220755,0.0,1.0
2024-07-08,31.43,31.83,31.365,31.62,1598155,30.8788530336798,31.2718387547575,30.8149928540046,31.0655212511917,1626679.96752385,0.0,1.0
2024-07-09,31.66,31.77,31.07,31.29,2622817,31.1048198232994,31.2128908965958,30.5251658847098,30.7413080313026,2669630.83829855,0.0,1.0
2024-07-10,32.09,32.15,31.6,31.85,1699958,31.527279473458,31.5862273316196,31.0458719651378,31.2914880408113,1730300.01735245,0.0,1.0
2024-07-11,33.14,33.165,32.35,32.7,2457072,32.5588669912869,32.5834285988543,31.7827201921585,32.1265826981014,2500927.50775974,0.0,1.0
2024-07-12,33.12,33.33,32.76,33.23,2328399,32.539217705233,32.7455352087988,32.1855305562631,32.6472887785294,2369957.86372572,0.0,1.0
2024-07-15,33.18,33.79,32.97,33.1,2580179,32.5981655633947,33.1974687880382,32.3918480598289,32.5195684191791,2626231.80600488,0.0,1.0
2024-07-16,34.51,34.62,33.04,33.26,2367614,33.904843085978,34.0129141592744,32.4606205610175,32.6767627076102,2409872.7999656,0.0,1.0
2024-07-17,34.18,34.335,33.71,34.0,3161380,33.5806298660889,33.7329118330065,33.1188716438226,33.4037862916039,3217806.48042934,0.0,1.0
2024-07-18,33.84,34.93,33.65,34.29,2402199,33.2465920031729,34.3174780931096,33.059923785661,33.6887009393853,2445075.09678712,0.0,1.0
2024-07-19,32.62,32.955,32.13,32.5,2709105,32.0479855538859,32.3771110952885,31.5665780455657,31.9300898375626,2757458.96575658,0.0,1.0
2024-07-22,32.65,32.97,32.26,32.86,2897316,32.0774594829667,32.3918480598289,31.694298404916,32.2837769865325,2949029.2848856,0.0,1.0
2024-07-23,32.55,32.695,32.19,32.31,2042904,31.9792130526973,32.121670376588,31.6255259037274,31.7434216200507,2079367.15298225,0.0,1.0
2024-07-24,31.97,32.595,31.7,31.92,2462183,31.4093837571346,32.0234239463185,31.1441183954072,31.3602605419999,2506129.73239629,0.0,1.0
2024-07-25,32.18,32.81,31.37,31.71,3823665,31.6157012607004,32.2346537713978,30.8199051755181,31.1539430384341,3891912.39774746,0.0,1.0
2024-07-26,32.81,32.825,32.035,32.42,2159756,32.2346537713978,32.2493907359382,31.4732439368098,31.8514926933471,2198304.80769353,0.0,1.0
2024-07-29,32.72,32.825,32.48,32.75,2526696,32.1462319841553,32.2493907359382,31.9104405515087,32.1757059132362,2571794.20470646,0.0,1.0
2024-07-30,32.45,32.81,32.09,32.78,4246772,31.8809666224279,32.2346537713978,31.527279473458,32.205179842317,4322571.30193329,0.0,1.0
2024-07-31,35.31,36.75,34.7605,36.0,6383717,34.6908145281334,36.1055631240131,34.1509503938029,35.3687148969924,6497657.96323977,0.0,1.0
2024-08-01,34.03,35.91,33.67,35.33,3403463,33.4332602206848,35.2802931097499,33.0795730717148,34.7104638141873,3464210.34399581,0.0,1.0
2024-08-02,33.04,33.185,32.295,33.15,3296852,32.4606205610175,32.6030778849081,31.7286846555103,32.5686916343138,3355696.47768267,0.0,1.0
2024-08-05,32.37,32.535,31.48,31.71,3031351,31.8023694782123,31.9644760881569,30.9279762488145,31.1539430384341,3085456.63357647,0.0,1.0
2024-08-06,31.86,32.64,31.83,32.31,2952155,31.3013126838383,32.0676348399398,31.2718387547575,31.7434216200507,3004847.08900287,0.0,1.0
2024-08-07,31.65,32.66,31.57,32.5,2180423,31.0949951802725,32.0872841259937,31.016398036057,31.9300898375626,2219340.68649678,0.0,1.0
2024-08-08,32.13,32.295,31.78,31.91,3548749,31.5665780455657,31.7286846555103,31.2227155396227,31.350435898973,3612089.50825815,0.0,1.0
2024-08-09,31.79,32.175,31.635,32.17,2939897,31.2325401826497,31.610788939187,31.0802582157321,31.6058766176735,2992370.29980413,0.0,1.0
2024-08-12,31.19,31.985,31.125,31.86,3456030,30.6430616010331,31.4241207216751,30.579201421358,31.3013126838383,3517715.59589744,0.0,1.0
2024-08-13,31.87,32.005,31.21,31.21,2207803,31.3111373268652,31.4437700077289,30.662710887087,30.662710887087,2247209.3835323,0.0,1.0
2024-08-14,31.73,32.11,31.53,31.99,2180347,31.173592324488,31.5469287595118,30.9770994639492,31.4290330431885,2219263.32999661,0.0,1.0
2024-08-15,32.54,32.84,32.26,32.48,1962736,31.9693884096704,32.2641277004786,31.694298404916,31.9104405515087,1997768.2594854,0.0,1.0
2024-08-16,32.64,32.749,32.34,32.54,1548169,32.0676348399398,32.1747234489335,31.7728955491315,31.9693884096704,1575801.78308201,0.0,1.0
2024-08-19,33.08,33.24,32.89,33.0,1483528,32.4999191331252,32.6571134215563,32.3132509156133,32.4213219889097,1510007.02613997,0.0,1.0
2024-08-20,32.51,33.06,32.45,32.99,1964773,31.9399144805895,32.4802698470714,31.8809666224279,32.4114973458828,1999841.61725974,0.0,1.0
2024-08-21,33.07,33.13,32.69,32.88,1759436,32.4900944900983,32.54904234826,32.1167580550745,32.3034262725864,1790839.62152626,0.0,1.0
2024-08-22,32.89,33.15,32.78,33.0,1644333,32.3132509156133,32.5686916343138,32.205179842317,32.4213219889097,1673682.18416762,0.0,1.0
2024-08-23,33.99,34.03,33.05,33.19,1822167,33.393961648577,33.4332602206848,32.4704452040444,32.6079902064216,1854690.28747714,0.0,1.0
2024-08-26,33.81,34.35,33.76,34.11,1536909,33.217118074092,33.7476487975469,33.1679948589573,33.5118573649003,1564340.80687237,0.0,1.0
2024-08-27,33.65,33.8,33.46,33.72,1881782,33.059923785661,33.2072934310651,32.8732555681491,33.1286962868496,1915369.33692099,0.0,1.0
2024-08-28,33.65,33.795,33.35,33.49,1805491,33.059923785661,33.2023811095516,32.7651844948527,32.9027294972299,1837716.64278158,0.0,1.0
2024-08-29,33.89,34.21,33.73,34.04,1574687,33.2957152183076,33.6101037951697,33.1385209298765,33.4430848637117,1602793.0945498,0.0,1.0
2024-08-30,34.07,34.17,33.68,34.17,1867031,33.4725587927925,33.570805223062,33.0893977147418,33.570805223062,1900355.05094689,0.0,1.0
2024-09-03,33.09,33.75,32.96,33.46,2401321,32.6178148494486,33.2683968319398,32.4896699135033,32.9825350517543,2436083.23416991,0.11,1.0
2024-09-04,33.07,33.32,32.935,33.07,1997034,32.5981002439185,32.844532813044,32.4650266565908,32.5981002439185,2025943.65579082,0.0,1.0
2024-09-05,32.85,33.24,32.59,33.16,2279374,32.3812395830881,32.7656743909238,32.1249497111976,32.6868159688037,2312370.893272,0.0,1.0
2024-09-06,32.29,33.13,32.27,32.77,2114511,31.829230628247,32.6572440605086,31.809516022717,32.3023811609679,2145121.28764453,0.0,1.0
2024-09-09,32.88,33.27,32.25,32.37,2733356,32.4108114913832,32.7952462992189,31.7898014171869,31.9080890503672,2772924.87119287,0.0,1.0
2024-09-10,31.56,32.485,31.19,32.3,2998027,31.1096475264006,32.0214480321649,30.7449273240949,31.839087931012,3041427.32699573,0.0,1.0
2024-09-11,31.64,31.7,31.01,31.49,2654602,31.1885059485208,31.2476497651109,30.5674958743246,31.0406464070455,2693030.80495857,0.0,1.0
2024-09-12,31.98,31.99,31.31,31.74,2584550,31.5236542425314,31.5335115452964,30.8632149572751,31.287078976171,2621964.71145417,0.0,1.0
2024-09-13,32.21,32.785,32.08,32.47,2788209,31.7503722061269,32.3171671151155,31.6222272701816,32.0066620780174,2828571.93947067,0.0,1.0
2024-09-16,32.2,32.5,32.01,32.4,3470165,31.7405149033619,32.0362339863124,31.5532261508265,31.9376609586622,3520400.13655118,0.0,1.0
2024-09-17,32.9,33.25,32.41,32.52,2354656,32.4305260969132,32.7755316936889,31.9475182614272,32.0559485918425,2388742.69780574,0.0,1.0
2024-09-18,32.73,33.46,32.515,33.0,2892764,32.2629519499079,32.9825350517543,32.05101994046,32.5290991245634,2934640.50862433,0.0,1.0
2024-09-19,34.11,34.31,33.58,33.74,3308466,33.6232597314805,33.8204057867809,33.1008226849345,33.2585395291748,3356360.33392503,0.0,1.0
2024-09-20,33.4,34.53,33.3,34.53,11094472,32.9233912351642,34.0372664476113,32.824818207514,34.0372664476113,11255078.8633288,0.0,1.0
2024-09-23,34.35,34.41,33.37,33.37,2904296,33.859834997841,33.9189788144311,32.8938193268691,32.8938193268691,2946339.4492726,0.0,1.0
2024-09-24,35.1,35.175,34.59,34.89,2342347,34.5991327052174,34.6730624759551,34.0964102642014,34.392129347152,2376255.50907529,0.0,1.0
2024-09-25,34.51,34.92,34.415,34.64,2644352,34.0175518420813,34.4217012554471,33.9239074658136,34.1456967780265,2682632.42292208,0.0,1.0
2024-09-26,35.81,35.97,35.1,35.24,3109403,35.2990012015338,35.4567180457741,34.5991327052174,34.7371349439277,3154415.63896606,0.0,1.0
2024-09-27,36.75,37.29,36.245,36.35,4615749,36.2255876614456,36.7578820107566,35.7277938718121,35.8312955508448,4682567.94990613,0.0,1.0
2024-09-30,36.29,36.58,35.81,35.88,2665416,35.7721517342547,36.0580135144403,35.2990012015338,35.3680023208889,2704001.35162614,0.0,1.0
2024-10-01,35.49,36.33,35.345,36.15,2933085,34.9835675130532,35.8115809453148,34.8406366229604,35.6341494955444,2975545.20736513,0.0,1.0
2024-10-02,35.42,35.88,35.32,35.71,1364948,34.914566393698,35.3680023208889,34.8159933660478,35.2004281738836,1384707.39160394,0.0,1.0
2024-10-03,34.83,35.17,34.6,34.98,2473617,34.3329855305619,34.6681338245726,34.1062675669665,34.4808450720372,2509425.81248308,0.0,1.0
2024-10-04,35.13,35.53,35.05,35.51,1898438,34.6287046135125,35.0229967241132,34.5498461913923,35.0032821185832,1925920.35088647,0.0,1.0
2024-10-07,35.02,35.28,34.8219,34.9,1344044,34.5202742830973,34.7765641549878,34.3250011153222,34.401986649917,1363500.77910728,0.0,1.0
2024-10-08,34.68,35.09,34.4,34.86,1207860,34.1851259890866,34.5892754024524,33.9091215116661,34.362557438857,1225345.33917976,0.0,1.0
2024-10-09,35.07,35.2,34.38,34.41,1036921,34.5695607969224,34.6977057328676,33.889406906136,33.9189788144311,1051931.77557632,0.0,1.0
2024-10-10,34.89,34.98,34.64,34.9,960803,34.392129347152,34.4808450720372,34.1456967780265,34.401986649917,974711.868858913,0.0,1.0
2024-10-11,35.05,35.32,34.83,34.89,1071787,34.5498461913923,34.8159933660478,34.3329855305619,34.392129347152,1087302.50612112,0.0,1.0
2024-10-14,35.43,35.455,34.86,35.06,1283172,34.9244236964631,34.9490669533756,34.362557438857,34.5597034941573,1301747.57800239,0.0,1.0
2024-10-15,34.98,35.68,34.89,35.32,1085612,34.4808450720372,35.1708562655885,34.392129347152,34.8159933660478,1101327.64091667,0.0,1.0
2024-10-16,35.04,35.59,34.995,35.23,1102125,34.5399888886273,35.0821405407034,34.4956310261847,34.7272776411627,1118079.68799653,0.0,1.0
2024-10-17,34.91,35.5,34.47,34.99,1498223,34.411843952682,34.9934248158182,33.9781226310212,34.4907023748022,1519911.71998569,0.0,1.0
2024-10-18,35.2,35.99,35.075,35.84,1299548,34.6977057328676,35.4764326513041,34.5744894483049,35.3285731098288,1318360.64182966,0.0,1.0
2024-10-21,34.34,35.27,34.33,35.22,1043584,33.849977695076,34.7667068522227,33.8401203923109,34.7174203383977,1058691.23113818,0.0,1.0
2024-10-22,34.19,34.355,33.92,34.33,1372278,33.7021181536007,33.8647636492235,33.4359709789452,33.8401203923109,1392143.50285539,0.0,1.0
2024-10-23,34.12,34.42,33.7307,33.85,1605358,33.6331170342455,33.9288361171961,33.2493722376033,33.36696985959,1628597.63798365,0.0,1.0
2024-10-24,33.45,34.45,33.27,34.4,2172455,32.9726777489893,33.9584080254912,32.7952462992189,33.9091215116661,2203904.10215402,0.0,1.0
2024-10-25,33.6,33.94,33.46,33.76,1320319,33.1205372904645,33.4556855844752,32.9825350517543,33.2782541347048,1339432.32897892,0.0,1.0
2024-10-28,34.41,34.495,33.73,33.73,1447931,33.9189788144311,34.0027658879338,33.2486822264098,33.2486822264098,1468891.67809505,0.0,1.0
2024-10-29,34.22,34.51,33.7,34.06,1961150,33.7316900618957,34.0175518420813,33.2191103181147,33.5739732176554,1989540.18837645,0.0,1.0
2024-10-30,33.55,34.315,33.465,33.82,2907259,33.0712507766394,33.8253344381634,32.9874637031368,33.337397951295,2949345.34253837,0.0,1.0
2024-10-31,33.63,35.28,32.57,35.08,4459262,33.1501091987596,34.7765641549878,32.1052351056676,34.5794180996874,4523815.59773599,0.0,1.0
2024-11-01,33.44,34.2,33.18,33.82,2739690,32.9628204462242,33.7119754563657,32.7065305743337,33.337397951295,2779350.56405327,0.0,1.0
2024-11-04,33.45,34.53,33.43,33.68,2652975,32.9726777489893,34.0372664476113,32.9529631434592,33.1993957125847,2691380.25202458,0.0,1.0
2024-11-05,34.02,34.115,32.91,33.2,2140469,33.5345440065953,33.628188382863,32.4403833996782,32.7262451798638,2171455.0633424,0.0,1.0
2024-11-06,34.85,35.47,34.07,35.19,2437728,34.3527001360919,34.9638529075231,33.5838305204204,34.6878484301026,2473017.27268722,0.0,1.0
2024-11-07,35.06,35.67,34.88,35.1,2561784,34.5597034941573,35.1609989628235,34.382272044387,34.5991327052174,2598869.14409391,0.0,1.0
2024-11-08,33.92,34.81,33.87,34.72,1850694,33.4359709789452,34.3132709250319,33.3866844651201,34.2245552001467,1877485.19459866,0.0,1.0
2024-11-11,34.66,34.85,34.16,34.38,1601750,34.1654113835566,34.3527001360919,33.6725462453056,33.889406906136,1624937.40750681,0.0,1.0
2024-11-12,35.14,35.37,34.44,34.55,2923400,34.6385619162775,34.8652798798729,33.9485507227261,34.0569810531414,2965720.00443602,0.0,1.0
2024-11-13,34.81,35.81,34.76,35.39,2414016,34.3132709250319,35.2990012015338,34.2639844112068,34.884994485403,2448962.01075071,0.0,1.0
2024-11-14,34.43,34.975,34.3,34.75,1721681,33.9386934199611,34.4759164206547,33.8105484840159,34.2541271084418,1746604.5641915,0.0,1.0
2024-11-15,34.5,34.84,34.1,34.31,1762623,34.0076945393163,34.3428428333269,33.6134024287155,33.8204057867809,1788139.25271226,0.0,1.0
2024-11-18,34.38,34.84,34.29,34.65,1292912,33.889406906136,34.3428428333269,33.8006911812509,34.1555540807916,1311628.57712779,0.0,1.0
2024-11-19,33.13,33.91,33.08,33.79,1975095,32.6572440605086,33.4261136761801,32.6079575466835,33.3078260429999,2003687.06032756,0.0,1.0
2024-11-20,33.31,33.35,32.85,33.0,1380659,32.834675510279,32.8741047213391,32.3812395830881,32.5290991245634,1400645.8286942,0.0,1.0
2024-11-21,33.76,33.87,33.03,33.17,1541009,33.2782541347048,33.3866844651201,32.5586710328584,32.6966732715687,1563317.10279673,0.0,1.0
2024-11-22,34.12,34.25,33.62,33.62,1681146,33.6331170342455,33.7612619701908,33.1402518959946,33.1402518959946,1705482.7675233,0.0,1.0
2024-11-25,35.18,35.52,34.46,34.46,2370898,34.6779911273376,35.0131394213482,33.9682653282562,33.9682653282562,2405219.82180932,0.0,1.0
2024-11-26,34.17,34.85,33.9,34.65,2298879,33.6824035480706,34.3527001360919,33.4162563734151,34.1555540807916,2332158.25343021,0.0,1.0
2024-11-27,34.28,34.75,34.19,34.29,1220927,33.7908338784858,34.2541271084418,33.7021181536007,33.8006911812509,1238601.50094276,0.0,1.0
2024-11-29,34.32,34.68,33.92,34.44,1041393,33.8302630895459,34.1851259890866,33.4359709789452,33.9485507227261,1056468.51357312,0.0,1.0
2024-12-02,34.32,34.525,33.9,34.33,2328139,33.9386934199611,34.141415801986,33.5233597592273,33.9485823166453,2354296.0093156,0.11,1.0
2024-12-03,33.85,34.3,33.81,34.19,2016628,33.4739152758067,33.9189156265929,33.4343596890701,33.8101377630673,2039285.134038,0.0,1.0
2024-12-04,34.8,34.89,33.8,33.98,3359320,34.4133604607998,34.502360530957,33.424470792386,33.6024709327004,3397062.49069066,0.0,1.0
2024-12-05,33.99,35.37,33.81,35.16,2241032,33.6123598293846,34.9770275717956,33.4343596890701,34.7693607414287,2266210.348415,0.0,1.0
2024-12-06,33.8,34.49,33.5,34.49,2294286,33.424470792386,34.1068046635915,33.1278038918618,34.1068046635915,2320062.66551466,0.0,1.0
2024-12-09,34.3,35.08,33.96,34.18,2473568,33.9189156265929,34.6902495679556,33.5826931393322,33.8002488663832,2501358.92709617,0.0,1.0
2024-12-10,34.61,34.62,33.92,34.46,1778903,34.2254714238011,34.2353603204853,33.5431375525956,34.0771379735391,1798889.2561224,0.0,1.0
2024-12-11,35.09,35.155,34.095,34.57,2899269,34.7001384646398,34.7644162930866,33.716193244568,34.1859158370646,2931842.74505621,0.0,1.0
2024-12-12,35.05,35.3,34.53,34.82,3019517,34.6605828779032,34.9078052950066,34.146360250328,34.433138254168,3053441.7503253,0.0,1.0
2024-12-13,34.05,35.0,33.825,34.93,2516586,33.6716932094894,34.6111383944825,33.4491930340963,34.5419161176935,2544860.24111941,0.0,1.0
2024-12-16,32.98,33.9,32.82,33.58,3054215,32.6135812642867,33.5233597592273,32.4553589173405,33.2069150653349,3088529.58783467,0.0,1.0
2024-12-17,33.24,33.6125,32.89,32.89,2391076,32.8706925780742,33.2390539795584,32.5245811941294,32.5245811941294,2417940.11644936,0.0,1.0
2024-12-18,31.95,33.675,31.94,33.36,2545518,31.5950249058205,33.3008595838342,31.5851360091363,32.9893593382839,2574117.29670823,0.0,1.0
2024-12-19,31.48,32.255,31.35,32.24,3279124,31.130246761666,31.8966362546867,31.0016911047722,31.8818029096605,3315965.47596642,0.0,1.0
2024-12-20,31.88,32.04,31.26,31.26,7655106,31.5258026290315,31.6840249759777,30.912691034615,30.912691034615,7741112.32477437,0.0,1.0
2024-12-23,32.0,32.09,31.605,31.72,1907466,31.6444693892412,31.7334694593984,31.2538579702177,31.3675802820853,1928896.68172956,0.0,1.0
2024-12-24,32.18,32.23,31.8101,31.99,718119,31.8224695295556,31.8719140129763,31.4566792412094,31.634580492557,726187.180367542,0.0,1.0
2024-12-26,32.26,32.41,31.925,32.11,1210039,31.9015807030287,32.0499141532908,31.5703026641101,31.7532472527667,1223633.97924962,0.0,1.0
2024-12-27,32.19,32.63,31.88,31.96,1191694,31.8323584262398,32.2674698803418,31.5258026290315,31.6049138025046,1205082.87027765,0.0,1.0
2024-12-30,31.64,32.02,31.43,31.9,1546071,31.2884691086122,31.6642471826094,31.0808022782453,31.5455804223998,1563441.35183448,0.0,1.0
2024-12-31,31.79,32.025,31.59,31.72,1604158,31.4368025588743,31.6691916309515,31.2390246251915,31.3675802820853,1622180.96845235,0.0,1.0
2025-01-02,31.32,32.08,31.26,31.91,1988669,30.9720244147198,31.7235805627143,30.912691034615,31.5554693190839,2011012.01025782,0.0,1.0
2025-01-03,31.52,31.53,30.71,31.33,2217342,31.1698023484025,31.1796912450867,30.3688017169874,30.9819133114039,2242254.18752397,0.0,1.0
2025-01-06,32.08,32.71,31.935,32.07,1666598,31.7235805627143,32.3465810538149,31.5801915607943,31.7136916660301,1685322.49171263,0.0,1.0
2025-01-07,32.27,32.605,32.06,32.37,1600509,31.9114695997129,32.2427476386315,31.703802769346,32.0103585665543,1618490.97136111,0.0,1.0
2025-01-08,31.54,32.0,31.28,31.91,1543644,31.1895801417708,31.6444693892412,30.9324688279832,31.5554693190839,1560987.08410622,0.0,1.0
2025-01-10,31.04,31.7055,30.94,31.3,3843840,30.6951353075639,31.3532413818933,30.5962463407225,30.9522466213515,3887026.14940417,0.0,1.0
2025-01-13,31.59,31.6,30.75,30.79,2452085,31.2390246251915,31.2489135218756,30.4083573037239,30.4479128904605,2479634.56219866,0.0,1.0
2025-01-14,31.86,32.09,31.35,31.89,2206333,31.5060248356632,31.7334694593984,31.0016911047722,31.5356915257156,2231121.49967047,0.0,1.0
2025-01-15,32.3,32.635,31.94,32.58,2124019,31.9411362897653,32.2724143286839,31.5851360091363,32.2180253969211,2147882.68888176,0.0,1.0
2025-01-16,32.01,32.41,31.59,32.2,2275110,31.6543582859253,32.0499141532908,31.2390246251915,31.8422473229239,2300671.22012646,0.0,1.0
2025-01-17,32.29,32.5,32.05,32.16,2423084,31.9312473930811,32.138914223448,31.6939138726618,31.8026917361874,2450307.73138394,0.0,1.0
2025-01-21,32.72,32.735,32.03,32.57,2752175,32.3564699504991,32.3713032955253,31.6741360792936,32.208136500237,2783096.1207377,0.0,1.0
2025-01-22,31.79,32.595,31.48,32.4,2913161,31.4368025588743,32.2328587419474,31.130246761666,32.0400252566067,2945890.82386998,0.0,1.0
2025-01-23,32.23,32.35,31.65,31.92,3021315,31.8719140129763,31.990580773186,31.2983580052963,31.5653582157681,3055259.95113924,0.0,1.0
2025-01-24,32.65,32.71,32.03,32.39,2443193,32.2872476737101,32.3465810538149,31.6741360792936,32.0301363599225,2470642.65917447,0.0,1.0
2025-01-27,32.9,33.4,32.675,32.94,2487754,32.5344700908136,33.0289149250205,32.3119699154205,32.5740256775501,2515704.30904637,0.0,1.0
2025-01-28,32.55,32.745,32.16,32.58,2045601,32.1883587068687,32.3811921922094,31.8026917361874,32.2180253969211,2068583.6502683,0.0,1.0
2025-01-29,32.47,32.745,32.23,32.62,1893232,32.1092475333956,32.3811921922094,31.8719140129763,32.2575809836577,1914502.76049179,0.0,1.0
2025-01-30,32.85,33.11,32.451,32.77,1700839,32.4850256073929,32.7421369211805,32.0904586296958,32.4059144339198,1719948.19475483,0.0,1.0
2025-01-31,31.9,32.88,31.7,32.59,1871447,31.5455804223998,32.5146922974453,31.347802488717,32.2279142936053,1892473.00257658,0.0,1.0
2025-02-03,31.16,31.62,29.94,30.46,3474429,30.8138020677736,31.2686913152439,29.6073566723088,30.1215792998839,3513464.75848322,0.0,1.0
2025-02-04,31.33,31.51,31.025,31.05,2472280,30.9819133114039,31.1599134517184,30.6803019625377,30.7050242042481,2500056.45621278,0.0,1.0
2025-02-05,31.17,31.49,30.9,31.33,3604055,30.8236909644577,31.1401356583501,30.556690753986,30.9819133114039,3644547.12706326,0.0,1.0
2025-02-06,30.24,32.98,29.98,31.86,5333737,29.9040235728329,32.6135812642867,29.6469122590453,31.5060248356632,5393662.37747786,0.0,1.0
2025-02-07,30.02,30.48,29.33,30.48,4107221,29.6864678457819,30.1413570932522,29.0041339745763,30.1413570932522,4153366.27653125,0.0,1.0
2025-02-10,29.34,30.42,29.28,30.32,3393265,29.0140228712605,30.0820237131474,28.9546894911557,29.983134746306,3431388.86812612,0.0,1.0
2025-02-11,29.44,29.85,29.23,29.25,2418118,29.1129118381019,29.5183566021515,28.905245007735,28.9250228011032,2445285.93758973,0.0,1.0
2025-02-12,28.89,29.19,28.65,29.19,2924640,28.5690225204743,28.8656894209984,28.331689000055,28.8656894209984,2957498.7922477,0.0,1.0
2025-02-13,29.4,29.61,28.89,29.19,2147132,29.0733562513653,29.2810230817322,28.5690225204743,28.8656894209984,2171255.36708668,0.0,1.0
2025-02-14,30.22,30.29,29.57,29.78,2915066,29.8842457794646,29.9534680562536,29.2414674949957,29.4491343253625,2947817.22684581,0.0,1.0
2025-02-18,30.25,30.49,29.96,30.41,2565661,29.913912469517,30.1512459899363,29.627134465677,30.0721348164632,2594486.60649414,0.0,1.0
2025-02-19,29.67,30.1,29.55,29.79,2602881,29.340356461837,29.765579019255,29.2216897016274,29.4590232220467,2632124.77907178,0.0,1.0
2025-02-20,30.25,30.28,29.39,29.77,2286030,29.913912469517,29.9435791595694,29.0634673546812,29.4392454286784,2311713.90805091,0.0,1.0
2025-02-21,29.49,30.51,29.2733,30.45,1761401,29.1623563215225,30.1710237833046,28.9480639303773,30.1116904031998,1781190.61838855,0.0,1.0
2025-02-24,29.74,29.96,29.13,29.69,2220967,29.409578738626,29.627134465677,28.8063560408936,29.3601342552053,2245919.91497141,0.0,1.0
2025-02-25,29.99,30.11,29.535,29.87,2763613,29.6568011557294,29.7754679159391,29.2068563566012,29.5381343955198,2794662.62847395,0.0,1.0
2025-02-26,30.06,30.55,29.94,30.05,1739478,29.7260234325184,30.2105793700412,29.6073566723088,29.7161345358343,1759021.31002156,0.0,1.0
2025-02-27,29.61,30.26,29.59,29.88,1488386,29.2810230817322,29.9238013662012,29.2612452883639,29.5480232922039,1505108.25175009,0.0,1.0
2025-02-28,29.77,29.9,29.35,29.6,3021096,29.4392454286784,29.5678010855722,29.0239117679446,29.2711341850481,3055038.49063965,0.0,1.0
2025-03-03,28.83,30.15,28.54,30.01,2101798,28.618467003895,29.928781830296,28.3305948071856,29.7898090456777,2117333.41033791,0.11,1.0
2025-03-04,28.12,28.56,27.9,28.19,2820096,27.9136764533308,28.3504480621311,27.6952906489306,27.9831628456399,2840940.69989614,0.0,1.0
2025-03-05,29.19,29.395,28.385,28.41,3483354,28.9758255929134,29.1793214561045,28.1767320813583,28.2015486500401,3509101.16206896,0.0,1.0
2025-03-06,29.37,29.6,29.01,29.14,1890727,29.1545048874227,29.3828173192956,28.7971462984042,28.9261924555497,1904702.28201186,0.0,1.0
2025-03-07,29.81,29.94,29.0,29.02,2103569,29.591276496223,29.7203226533685,28.7872196709315,28.8070729258769,2119117.50065949,0.0,1.0
2025-03-10,29.85,30.58,29.58,29.8,3535529,29.6309830061139,30.3556268116236,29.3629640643501,29.5813498687503,3561661.81284719,0.0,1.0
2025-03-11,29.24,30.0,28.955,29.86,3413992,29.0254587302771,29.779882418205,28.7425498473042,29.6409096335867,3439226.47382211,0.0,1.0
2025-03-12,28.56,29.46,28.145,29.22,3320073,28.3504480621311,29.2438445346773,27.9384930220126,29.0056054753316,3344613.27285535,0.0,1.0
2025-03-13,27.78,28.85,27.65,28.4,3382374,27.5761711192578,28.6383202588404,27.4471249621122,28.1916220225674,3407374.76982007,0.0,1.0
2025-03-14,28.7,28.73,28.01,28.17,2286986,28.4894208467494,28.5192007291676,27.8044835511307,27.9633095906945,2303890.22483372,0.0,1.0
2025-03-17,28.35,29.23,28.31,28.69,3466904,28.1419888852037,29.0155321028044,28.1022823753127,28.4794942192767,3492529.57212546,0.0,1.0
2025-03-18,28.82,28.97,28.24,28.88,3837289,28.6085403764222,28.7574397885133,28.0327959830036,28.6681001412586,3865652.26764045,0.0,1.0
2025-03-19,29.02,29.28,28.5,29.09,3089980,28.8070729258769,29.065165240168,28.2908882972947,28.8765593181861,3112819.54368401,0.0,1.0
2025-03-20,28.95,29.35,28.64,28.64,2926054,28.7375865335678,29.1346516324772,28.429861081913,28.429861081913,2947681.88696197,0.0,1.0
2025-03-21,28.7,28.84,28.17,28.55,55738970,28.4894208467494,28.6283936313677,27.9633095906945,28.3405214346584,56150963.8123277,0.0,1.0
2025-03-24,29.45,29.555,28.7401,28.83,3191806,29.2339179072045,29.3381474956682,28.5292266229151,28.618467003895,3215398.18912999,0.0,1.0
2025-03-25,29.5,29.78,29.24,29.55,2946134,29.2835510445682,29.5614966138048,29.0254587302771,29.3331841819319,2967910.30799938,0.0,1.0
2025-03-26,30.25,30.27,29.37,29.39,3154918,30.0280481050233,30.0479013599688,29.1545048874227,29.1743581423681,3178237.53199712,0.0,1.0
2025-03-27,28.83,30.075,28.31,29.81,3991187,28.618467003895,29.8543321242505,28.1022823753127,29.591276496223,4020687.8025416,0.0,1.0
2025-03-28,28.19,28.74,27.955,28.6,2638278,27.9831628456399,28.5291273566403,27.7498871000307,28.3901545720221,2657778.79470791,0.0,1.0
2025-03-31,28.65,28.76,27.6859,27.79,3368861,28.4397877093857,28.5489806115858,27.4827615547394,27.5860977467305,3393761.88867075,0.0,1.0
2025-04-01,28.54,28.84,28.02,28.64,2514844,28.3305948071856,28.6283936313677,27.8144101786034,28.429861081913,2533432.43403403,0.0,1.0
2025-04-02,29.12,29.24,28.205,28.25,2244455,28.9063392006043,29.0254587302771,27.998052786849,28.0427226104763,2261044.85754577,0.0,1.0
2025-04-03,27.21,28.67,27.065,28.36,3155663,27.0103533533119,28.4596409643312,26.8664172549572,28.1519155126764,3178988.03865413,0.0,1.0
2025-04-04,25.89,26.46,24.655,26.25,3671851,25.7000385269109,26.2658562928568,24.4741000340281,26.0573971159293,3698991.43499169,0.0,1.0
2025-04-07,25.79,26.93,24.59,25.09,4273661,25.6007722521835,26.7324077840753,24.4095769554553,24.9059083290921,4305249.70513729,0.0,1.0
2025-04-08,24.84,26.635,24.5,26.21,2749870,24.6577426422737,26.4395722736296,24.3202373082007,26.0176906060384,2770195.62540545,0.0,1.0
2025-04-09,26.89,27.2087,24.4,24.64,4743963,26.6927012741844,27.0090628917404,24.2209710334734,24.459210092819,4779027.93575162,0.0,1.0
2025-04-10,25.67,26.575,25.1,26.51,3356916,25.4816527225107,26.3800125087932,24.9158349565648,26.3154894302204,3381728.59737135,0.0,1.0
2025-04-11,26.19,26.26,25.35,25.67,2225868,25.9978373510929,26.0673237434021,25.1640006433832,25.4816527225107,2242320.47199685,0.0,1.0
2025-04-14,26.44,26.83,25.925,26.55,2762268,26.2460030379113,26.633141509348,25.7347817230655,26.3551959401114,2782685.26504797,0.0,1.0
2025-04-15,26.08,26.2,25.7444,26.09,2079533,25.8886444488928,26.0077639785657,25.5555068309079,25.8985710763656,2094903.83890376,0.0,1.0
2025-04-16,26.02,26.505,25.69,26.32,1660536,25.8290846840564,26.3105261164841,25.5015059774562,26.1268835082385,1672809.8284749,0.0,1.0
2025-04-17,26.45,26.535,25.915,26.09,1371506,26.255929665384,26.3403059989023,25.7248550955927,25.8985710763656,1381643.46729748,0.0,1.0
2025-04-21,26.26,26.4,25.98,26.38,1352729,26.0673237434021,26.2062965280204,25.7893781741655,26.1864432730749,1362727.67736623,0.0,1.0
2025-04-22,26.9,26.98,26.4,26.69,1412105,26.7026279016571,26.782040921439,26.2062965280204,26.4941687247297,1422542.55423462,0.0,1.0
2025-04-23,27.23,28.2,27.15,27.71,1395389,27.0302066082574,27.9930894731127,26.9507935884755,27.5066847269486,1405702.99815587,0.0,1.0
2025-04-24,28.43,28.49,27.37,27.58,2837285,28.2214019049856,28.280961669822,27.1691793928757,27.3776385698031,2858256.75214773,0.0,1.0
2025-04-25,28.27,28.5,28.16,28.23,1666842,28.0625758654218,28.2908882972947,27.9533829632217,28.0228693555309,1679162.43918515,0.0,1.0
2025-04-28,28.3,28.82,28.155,28.32,1322919,28.09235574784,28.6085403764222,27.9484196494854,28.1122090027855,1332697.33717076,0.0,1.0
2025-04-29,28.85,29.0,28.15,28.22,2565151,28.6383202588404,28.7872196709315,27.943456335749,28.0129427280581,2584111.27751654,0.0,1.0
2025-04-30,28.38,28.42,28.065,28.25,1731770,28.1717687676219,28.2114752775128,27.8590800022307,28.0427226104763,1744570.3535834,0.0,1.0
2025-05-01,28.54,28.86,28.22,28.41,1559376,28.3305948071856,28.6482468863132,28.0129427280581,28.2015486500401,1570902.10575855,0.0,1.0
2025-05-02,29.28,29.555,28.7,29.16,2187334,29.065165240168,29.3381474956682,28.4894208467494,28.9460457104952,2203501.64847815,0.0,1.0
2025-05-05,29.45,29.65,29.03,29.03,2087015,29.2339179072045,29.4324504566592,28.8169995533497,28.8169995533497,2102441.14200146,0.0,1.0
2025-05-06,29.0,29.6,28.915,29.21,3045681,28.7872196709315,29.3828173192956,28.7028433374132,28.9956788478589,3068193.10824893,0.0,1.0
2025-05-07,30.28,30.615,29.41,30.0,3802472,30.0578279874415,30.3903700077782,29.1942113973136,29.779882418205,3830577.91827494,0.0,1.0
2025-05-08,31.14,31.48,30.615,30.9,2978852,30.9115179500967,31.2490232841697,30.3903700077782,30.6732788907511,3000870.14263594,0.0,1.0
2025-05-09,31.62,31.86,31.355,31.4,2384609,31.387996068788,31.6262351281337,31.1249404407605,31.1696102643879,2402234.80386435,0.0,1.0
2025-05-12,32.63,33.36,32.38,32.74,2601325,32.3905854435343,33.1152292490439,32.1424197567159,32.4997783457343,2620552.65712845,0.0,1.0
2025-05-13,33.13,33.4,32.53,32.81,2690197,32.886916817171,33.1549357589348,32.2913191688069,32.5692647380435,2710081.55326574,0.0,1.0
2025-05-14,32.92,33.13,32.815,32.99,2570822,32.6784576402436,32.886916817171,32.5742280517799,32.7479440325527,2589824.19463323,0.0,1.0
2025-05-15,33.07,33.08,32.34,32.52,2752322,32.8273570523346,32.8372836798073,32.1027132468249,32.2813925413342,2772665.74932894,0.0,1.0
2025-05-16,33.33,33.511,32.89,33.04,2086782,33.0854493666257,33.2651213238822,32.6486777578254,32.7975771699164,2102206.41978524,0.0,1.0
2025-05-19,33.06,33.29,32.75,32.87,2000564,32.8174304248619,33.0457428567348,32.5097049732071,32.6288245028799,2015351.1406516,0.0,1.0
2025-05-20,33.31,33.61,33.06,33.06,2339673,33.0655961116802,33.3633949358623,32.8174304248619,32.8174304248619,2356966.66005275,0.0,1.0
2025-05-21,32.71,33.27,32.64,33.0,2101552,32.4699984633161,33.0258896017893,32.400512071007,32.7578706600255,2117085.59203238,0.0,1.0
2025-05-22,32.96,33.12,32.6,32.65,2298012,32.7181641501345,32.8769901896983,32.3608055611161,32.4104386984797,2314997.72335755,0.0,1.0
2025-05-23,32.68,32.745,32.13,32.33,2254294,32.4402185808979,32.5047416594707,31.8942540698975,32.0927866193522,2270956.58237581,0.0,1.0
2025-05-27,33.6,33.6496,33.01,33.15,3057349,33.3534683083896,33.4027043806543,32.7677972874982,32.9067700721165,3079947.35210672,0.0,1.0
2025-05-28,33.15,33.62,33.13,33.52,2218708,32.9067700721165,33.373321563335,32.886916817171,33.2740552886077,2235107.54895761,0.0,1.0
2025-05-29,33.45,33.48,33.0,33.46,1656363,33.2045688962985,33.2343487787167,32.7578706600255,33.2144955237713,1668605.98380413,0.0,1.0
2025-05-30,33.09,33.45,32.85,33.21,2020991,32.8472103072801,33.2045688962985,32.6089712479344,32.9663298369529,2035929.12653463,0.0,1.0
2025-06-02,32.42,32.885,32.115,32.79,1751312,32.2913191688069,32.7544734998833,31.9875297688536,32.659850572029,1758290.97421472,0.11,1.0
2025-06-03,32.63,32.94,32.23,32.37,1840657,32.5004856409059,32.8092551949568,32.1020733130983,32.241517627831,1847992.01383029,0.0,1.0
2025-06-04,32.07,32.85,32.07,32.83,2034469,31.9427083819753,32.7196124212001,31.9427083819753,32.6996918048097,2042576.35419596,0.0,1.0
2025-06-05,32.16,32.33,31.83,32.08,3310828,32.032351155732,32.2016763950502,31.7036609852907,31.9526686901704,3324021.64181903,0.0,1.0
2025-06-06,32.3,32.58,32.215,32.46,1609719,32.1717954704646,32.45068409993,32.0871328508055,32.3311604015877,1616133.72644163,0.0,1.0
2025-06-09,32.64,32.81,32.435,32.56,1892438,32.5104459491011,32.6797711884193,32.3062596310997,32.4307634835396,1899979.36099391,0.0,1.0
2025-06-10,33.92,34.06,32.865,32.97,2629305,33.7853653980855,33.9248097128181,32.7345528834929,32.8391361195424,2639782.7742616,0.0,1.0
2025-06-11,33.68,34.31,33.46,34.14,3831977,33.5463180014009,34.1738174176979,33.3271912211067,34.0044921783796,3847247.4193624,0.0,1.0
2025-06-12,33.38,33.71,33.17,33.34,4891360,33.2475087555452,33.5761989259865,33.0383422834462,33.2076675227644,4910852.05813408,0.0,1.0
2025-06-13,33.07,33.41,32.865,32.89,5151821,32.9387392014943,33.2773896801307,32.7345528834929,32.7594536539809,5172350.99460853,0.0,1.0
2025-06-16,33.36,33.5592,33.1,33.39,6228705,33.2275881391548,33.425997478403,32.9686201260799,33.2574690637404,6253526.37482419,0.0,1.0
2025-06-17,32.83,33.4,32.81,33.4,2075417,32.6996918048097,33.2674293719356,32.6797711884193,33.2674293719356,2083687.53187998,0.0,1.0
2025-06-18,33.3,33.465,32.82,32.86,3369158,33.1678262899837,33.3321713752043,32.6897314966145,32.7295727293953,3382584.0867323,0.0,1.0
2025-06-20,32.8,33.46,32.52,33.29,3929808,32.6698108802241,33.3271912211067,32.3909222507588,33.1578659817885,3945468.27566808,0.0,1.0
2025-06-23,32.75,32.88,32.235,32.4,2652757,32.6200093392482,32.7494933457857,32.1070534671959,32.2713985524165,2663328.23042663,0.0,1.0
2025-06-24,33.44,33.565,32.965,33.01,3864721,33.3072706047163,33.4317744571562,32.8341559654448,32.8789773523231,3880121.90412565,0.0,1.0
2025-06-25,33.15,33.57,33.055,33.41,1508852,33.0184216670558,33.4367546112538,32.9237987392015,33.2773896801307,1514864.77168308,0.0,1.0
2025-06-26,33.6,33.615,32.8,33.24,2408529,33.4666355358394,33.4815759981322,32.6698108802241,33.1080644408125,2418126.98241913,0.0,1.0
2025-06-27,33.61,33.8,33.195,33.72,2495217,33.4765958440346,33.6658416997432,33.0632430539342,33.5861592341817,2505160.43389592,0.0,1.0
2025-06-30,33.48,33.67,33.135,33.38,1697471,33.3471118374971,33.5363576932057,33.003481204763,33.2475087555452,1704235.41795593,0.0,1.0
2025-07-01,34.8,35.14,33.51,33.51,2917609,34.6618725192622,35.0005229978987,33.3769927620827,33.3769927620827,2929235.66502579,0.0,1.0
2025-07-02,35.54,35.65,34.77,34.97,2852282,35.3989353257063,35.5084987158534,34.6319915946766,34.8311977585804,2863648.33708392,0.0,1.0
2025-07-03,35.32,35.81,35.265,35.61,1005505,35.1798085454121,35.6678636469764,35.1250268503385,35.4686574830726,1009511.93506798,0.0,1.0
2025-07-07,34.84,35.53,34.7,34.97,1447079,34.701713752043,35.3889750175111,34.5622694373103,34.8311977585804,1452845.60642288,0.0,1.0
2025-07-08,35.22,35.675,35.01,35.01,2107052,35.0802054634602,35.5333994863414,34.8710389913612,34.8710389913612,2115448.59728082,0.0,1.0
2025-07-09,35.37,35.63,35.16,35.63,1450552,35.229610086388,35.488578099463,35.0204436142891,35.488578099463,1456332.44631974,0.0,1.0
2025-07-10,35.81,36.09,35.4193,35.52,1658183,35.6678636469764,35.9467522764417,35.2787144057903,35.3790147093159,1664790.85536803,0.0,1.0
2025-07-11,35.41,35.87,35.36,35.79,1489402,35.2694513191688,35.7276254961476,35.2196497781929,35.647943030586,1495337.26347867,0.0,1.0
2025-07-14,35.67,35.81,35.31,35.58,1477485,35.5284193322438,35.6678636469764,35.1698482372169,35.438776558487,1483372.7742616,0.0,1.0
2025-07-15,34.99,35.81,34.975,35.68,1551662,34.8511183749708,35.6678636469764,34.836177912678,35.5383796404389,1557845.36943272,0.0,1.0
2025-07-16,35.17,35.335,34.8,35.24,1264664,35.0304039224842,35.1947490077049,34.6618725192622,35.1001260798506,1269703.68307548,0.0,1.0
2025-07-17,35.47,35.61,35.15,35.15,2487602,35.3292131683399,35.4686574830726,35.0104833060939,35.0104833060939,2497515.08813878,0.0,1.0
2025-07-18,34.98,35.55,34.9275,35.52,1613942,34.8411580667756,35.4088956339015,34.7888664487509,35.3790147093159,1620373.55508673,0.0,1.0
2025-07-21,35.38,35.6428,35.07,35.27,1380157,35.2395703945832,35.5013272939528,34.9308008405323,35.1300070044361,1385656.92240975,0.0,1.0
2025-07-22,35.35,35.56,34.92,35.26,1672145,35.2096894699977,35.4188559420967,34.7813962176045,35.120046696241,1678808.4939053,0.0,1.0
2025-07-23,36.53,36.645,35.48,35.79,2387547,36.3850058370301,36.4995493812748,35.3391734765351,35.647943030586,2397061.36919831,0.0,1.0
2025-07-24,36.03,36.44,35.78,36.04,1736612,35.8869904272706,36.2953630632734,35.6379827223909,35.8969507354658,1743532.39474918,0.0,1.0
2025-07-25,36.02,36.15,35.42,36.15,1479078,35.8770301190754,36.0065141256129,35.279411627364,36.0065141256129,1484972.12236287,0.0,1.0
2025-07-28,35.77,36.175,35.61,35.8,1810533,35.6280224141957,36.0314148961009,35.4686574830726,35.6579033387812,1817747.9697609,0.0,1.0
2025-07-29,35.14,35.97,35.0593,35.97,1342667,35.0005229978987,35.8272285780995,34.9201433107635,35.8272285780995,1348017.52484763,0.0,1.0
2025-07-30,34.53,35.29,34.27,35.23,2465633,34.3929441979921,35.1499276208265,34.1339761849171,35.0901657716554,2475458.54172527,0.0,1.0
2025-07-31,36.8,37.05,35.04,36.05,5151378,36.6539341583003,36.90294186318,34.9009199159468,35.906911043661,5171906.22925456,0.0,1.0
2025-08-01,37.52,37.57,36.16,36.35,2840488,37.371076348354,37.4208778893299,36.0164744338081,36.2057202895167,2851807.33802156,0.0,1.0
2025-08-04,38.28,38.305,37.36,37.58,2527804,38.1280597711884,38.1529605416764,37.2117114172309,37.4308381975251,2537877.29301454,0.0,1.0
2025-08-05,37.88,38.5,37.59,38.5,2596967,37.7296474433808,38.3471865514826,37.4407985057203,38.3471865514826,2607315.90740741,0.0,1.0
2025-08-06,38.05,38.3,37.84,38.06,1776085,37.898972682699,38.1479803875788,37.6898062106001,37.9089329908942,1783162.69456165,0.0,1.0
2025-08-07,38.2,38.46,37.84,38.18,1767556,38.0483773056269,38.3073453187018,37.6898062106001,38.0284566892365,1774599.70651664,0.0,1.0
2025-08-08,38.54,38.67,38.13,38.25,1972019,38.3870277842634,38.5165117908008,37.9786551482606,38.0981788466028,1979877.49109236,0.0,1.0
2025-08-11,38.49,38.84,38.305,38.54,1921600,38.3372262432874,38.6858370301191,38.1529605416764,38.3870277842634,1929257.57149555,0.0,1.0
2025-08-12,40.14,40.18,38.66,38.88,3194868,39.9806770954938,40.0205183282746,38.5065514826057,38.7256782628998,3207599.54149086,0.0,1.0
2025-08-13,41.57,41.67,40.07,40.14,2922132,41.405001167406,41.5046042493579,39.9109549381275,39.9806770954938,2933776.68917018,0.0,1.0
2025-08-14,41.45,41.49,40.69,40.94,2440912,41.2854774690637,41.3253187018445,40.5284940462293,40.777501751109,2450639.02859822,0.0,1.0
2025-08-15,41.42,41.605,41.04,41.46,2596328,41.2555965444782,41.4398622460892,40.8771048330609,41.2954377772589,2606674.3609939,0.0,1.0
2025-08-18,41.7,42.135,41.37,41.47,2773844,41.5344851739435,41.9677585804343,41.2057950035022,41.3053980854541,2784897.76183779,0.0,1.0
2025-08-19,42.06,42.445,41.78,41.84,2058397,41.8930562689704,42.2765281344852,41.614167639505,41.6739294886762,2066599.70721988,0.0,1.0
2025-08-20,42.22,42.305,41.74,41.8,2281744,42.0524212000934,42.1370838197525,41.5743264067243,41.6340882558954,2290836.74449133,0.0,1.0
2025-08-21,41.84,42.08,41.58,41.92,2369502,41.6739294886762,41.9129768853607,41.4149614756012,41.7536119542377,2378944.45991561,0.0,1.0
2025-08-22,43.13,43.155,42.055,42.24,1960896,42.9588092458557,42.9837100163437,41.8880761148728,42.0723418164838,1968710.16596343,0.0,1.0
2025-08-25,43.37,43.63,43.04,43.04,2096790,43.1978566425403,43.4568246556152,42.869166472099,42.869166472099,2105145.70323488,0.0,1.0
2025-08-26,43.56,43.79,43.23,43.23,2710785,43.3871024982489,43.6161895867383,43.0584123278076,43.0584123278076,2721587.4718706,0.0,1.0
2025-08-27,43.53,43.83,43.17,43.17,2254213,43.3572215736633,43.656030819519,42.9986504786365,42.9986504786365,2263196.03352086,0.0,1.0
2025-08-28,42.91,43.71,42.62,43.71,2144306,42.7396824655615,43.5365071211767,42.450833527901,43.5365071211767,2152851.0543835,0.0,1.0
2025-08-29,42.76,43.1,42.535,43.1,2250349,42.5902778426337,42.9289283212701,42.3661709082419,42.9289283212701,2259316.63548992,0.0,1.0
2025-09-02,42.66,42.66,42.0614,42.21,2378385,42.66,42.66,42.0614,42.21,2378385,0.17,1.0
2025-09-03,42.99,43.7,42.73,43.25,2275934,42.99,43.7,42.73,43.25,2275934,0.0,1.0
2025-09-04,43.85,43.85,42.87,42.97,2380504,43.85,43.85,42.87,42.97,2380504,0.0,1.0
2025-09-05,44.03,44.32,43.71,43.79,2033627,44.03,44.32,43.71,43.79,2033627,0.0,1.0
2025-09-08,44.43,44.45,43.45,43.82,2282256,44.43,44.45,43.45,43.82,2282256,0.0,1.0
2025-09-09,43.69,44.43,43.545,44.43,3085042,43.69,44.43,43.545,44.43,3085042,0.0,1.0
2025-09-10,43.17,43.35,42.77,43.14,2616569,43.17,43.35,42.77,43.14,2616569,0.0,1.0
2025-09-11,44.36,44.39,43.1201,43.35,3000287,44.36,44.39,43.1201,43.35,3000287,0.0,1.0
2025-09-12,43.7,44.1,43.55,44.09,1925822,43.7,44.1,43.55,44.09,1925822,0.0,1.0
2025-09-15,43.87,44.06,43.665,44.06,1741052,43.87,44.06,43.665,44.06,1741052,0.0,1.0
2025-09-16,43.55,43.91,43.26,43.81,2165518,43.55,43.91,43.26,43.81,2165518,0.0,1.0
2025-09-17,44.18,44.7,43.42,43.58,2702954,44.18,44.7,43.42,43.58,2702954,0.0,1.0
2025-09-18,44.44,44.55,44.01,44.27,1873079,44.44,44.55,44.01,44.27,1873079,0.0,1.0
2025-09-19,44.22,44.56,43.8341,44.56,4858556,44.22,44.56,43.8341,44.56,4858556,0.0,1.0
2025-09-22,43.55,44.37,43.505,44.06,2044395,43.55,44.37,43.505,44.06,2044395,0.0,1.0
2025-09-23,43.71,44.04,43.605,43.79,1518936,43.71,44.04,43.605,43.79,1518936,0.0,1.0
2025-09-24,43.35,43.71,43.04,43.51,1333326,43.35,43.71,43.04,43.51,1333326,0.0,1.0
2025-09-25,43.4,43.52,42.94,43.27,1381584,43.4,43.52,42.94,43.27,1381584,0.0,1.0
2025-09-26,44.04,44.13,43.33,43.54,1432534,44.04,44.13,43.33,43.54,1432534,0.0,1.0
2025-09-29,43.82,44.4,43.42,44.4,1943598,43.82,44.4,43.42,44.4,1943598,0.0,1.0
2025-09-30,43.96,44.166,43.6,43.89,1597925,43.96,44.166,43.6,43.89,1597925,0.0,1.0
2025-10-01,44.26,44.47,43.64,43.86,1857470,44.26,44.47,43.64,43.86,1857470,0.0,1.0
2025-10-02,44.42,44.62,44.0,44.28,1770901,44.42,44.62,44.0,44.28,1770901,0.0,1.0
2025-10-03,44.74,44.9,44.4,44.4,1925340,44.74,44.9,44.4,44.4,1925340,0.0,1.0
2025-10-06,44.41,44.965,44.41,44.72,1693397,44.41,44.965,44.41,44.72,1693397,0.0,1.0
2025-10-07,42.38,44.125,41.8,44.04,3837131,42.38,44.125,41.8,44.04,3837131,0.0,1.0
2025-10-08,42.83,43.145,42.5,42.99,2024772,42.83,43.145,42.5,42.99,2024772,0.0,1.0
2025-10-09,41.64,42.86,41.31,42.86,2661848,41.64,42.86,41.31,42.86,2661848,0.0,1.0
2025-10-10,41.21,42.23,41.11,41.94,1790564,41.21,42.23,41.11,41.94,1790564,0.0,1.0
2025-10-13,41.22,41.645,41.15,41.38,1969585,41.22,41.645,41.15,41.38,1969585,0.0,1.0
2025-10-14,41.75,42.02,40.5,40.51,1678530,41.75,42.02,40.5,40.51,1678530,0.0,1.0
2025-10-15,42.26,42.465,41.79,42.0,1638005,42.26,42.465,41.79,42.0,1638005,0.0,1.0
2025-10-16,42.81,42.83,42.07,42.26,2557607,42.81,42.83,42.07,42.26,2557607,0.0,1.0
2025-10-17,42.59,42.88,41.9,42.48,1697058,42.59,42.88,41.9,42.48,1697058,0.0,1.0
2025-10-20,42.97,43.17,42.56,42.81,1330319,42.97,43.17,42.56,42.81,1330319,0.0,1.0
2025-10-21,43.79,44.55,43.17,43.52,2262001,43.79,44.55,43.17,43.52,2262001,0.0,1.0
2025-10-22,43.53,43.945,43.105,43.43,1954007,43.53,43.945,43.105,43.43,1954007,0.0,1.0
2025-10-23,43.71,44.055,43.46,43.49,1735226,43.71,44.055,43.46,43.49,1735226,0.0,1.0
2025-10-24,43.98,44.3398,43.77,44.1,1211632,43.98,44.3398,43.77,44.1,1211632,0.0,1.0
2025-10-27,43.33,44.4,43.32,44.0,2206495,43.33,44.4,43.32,44.0,2206495,0.0,1.0
2025-10-28,43.55,43.64,43.1,43.13,1668580,43.55,43.64,43.1,43.13,1668580,0.0,1.0
2025-10-29,42.83,43.75,42.52,43.42,2564270,42.83,43.75,42.52,43.42,2564270,0.0,1.0
2025-10-30,44.14,44.635,40.902,41.49,3813412,44.14,44.635,40.902,41.49,3813412,0.0,1.0
2025-10-31,42.96,43.775,42.29,43.64,3611530,42.96,43.775,42.29,43.64,3611530,0.0,1.0
2025-11-03,43.83,43.95,42.61,42.89,2958234,43.83,43.95,42.61,42.89,2958234,0.0,1.0
2025-11-04,44.1,44.405,43.46,43.46,2759168,44.1,44.405,43.46,43.46,2759168,0.0,1.0
2025-11-05,44.88,45.05,43.76,43.9,1853472,44.88,45.05,43.76,43.9,1853472,0.0,1.0
2025-11-06,45.01,45.43,44.765,44.88,2450957,45.01,45.43,44.765,44.88,2450957,0.0,1.0
2025-11-07,44.93,45.53,44.795,44.99,2996512,44.93,45.53,44.795,44.99,2996512,0.0,1.0
2025-11-10,45.22,45.85,44.9,45.0,2408549,45.22,45.85,44.9,45.0,2408549,0.0,1.0
2025-11-11,45.77,45.875,45.4,45.4,2522009,45.77,45.875,45.4,45.4,2522009,0.0,1.0
2025-11-12,46.01,46.37,45.83,45.89,1794855,46.01,46.37,45.83,45.89,1794855,0.0,1.0
2025-11-13,45.4,46.3899,45.2,45.88,1907781,45.4,46.3899,45.2,45.88,1907781,0.0,1.0
2025-11-14,44.8,45.355,44.705,45.1,1994404,44.8,45.355,44.705,45.1,1994404,0.0,1.0
2025-11-17,43.43,44.59,43.295,44.55,2948602,43.43,44.59,43.295,44.55,2948602,0.0,1.0
2025-11-18,43.55,43.69,43.01,43.11,2838830,43.55,43.69,43.01,43.11,2838830,0.0,1.0
2025-11-19,43.11,43.685,42.915,43.63,2149817,43.11,43.685,42.915,43.63,2149817,0.0,1.0
2025-11-20,40.96,43.57,40.73,43.25,5279026,40.96,43.57,40.73,43.25,5279026,0.0,1.0
2025-11-21,42.96,43.105,41.165,41.36,3887320,42.96,43.105,41.165,41.36,3887320,0.0,1.0
2025-11-24,42.88,43.105,42.5,42.89,2608912,42.88,43.105,42.5,42.89,2608912,0.0,1.0
2025-11-25,43.6,44.03,43.05,43.4,2771678,43.6,44.03,43.05,43.4,2771678,0.0,1.0
2025-11-26,42.96,43.915,42.95,43.24,2946023,42.96,43.915,42.95,43.24,2946023,0.0,1.0