date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-11-18,47.5,48.0,46.25,47.5,1700,22.9589722373467,23.2006456293188,22.3547887574165,22.9589722373467,3517.14350125161,0.0,1.0
1996-11-19,47.87,48.12,47.25,47.87,6300,23.137810547406,23.258647243392,22.8381355413606,23.137810547406,13034.1200340501,0.0,1.0
1996-11-20,47.5,48.12,47.5,47.5,23800,22.9589722373467,23.258647243392,22.9589722373467,22.9589722373467,49240.0090175225,0.0,1.0
1996-11-21,48.0,48.0,47.5,48.0,4600,23.2006456293188,23.2006456293188,22.9589722373467,23.2006456293188,9516.97653279845,0.0,1.0
1996-11-22,47.37,47.87,47.37,47.37,700,22.8961371554339,23.137810547406,22.8961371554339,22.8961371554339,1448.2355593389,0.0,1.0
1996-11-25,47.5,47.87,47.0,47.5,4700,22.9589722373467,23.137810547406,22.7172988453746,22.9589722373467,9723.86732698974,0.0,1.0
1996-11-26,47.75,47.75,46.75,47.75,4500,23.0798089333327,23.0798089333327,22.5964621493886,23.0798089333327,9310.08573860721,0.0,1.0
1996-11-27,46.75,47.62,46.75,46.75,1800,22.5964621493886,23.01697385142,22.5964621493886,22.5964621493886,3724.03429544288,0.0,1.0
1996-11-29,47.62,48.0,47.5,47.62,4300,23.01697385142,23.2006456293188,22.9589722373467,23.01697385142,8896.30415022465,0.0,1.0
1996-12-02,47.0,47.5,46.87,47.0,23600,22.7172988453746,22.9589722373467,22.6544637634619,22.7172988453746,48826.22742914,0.0,1.0
1996-12-03,46.62,47.0,46.0,46.62,32000,22.5336270674758,22.7172988453746,22.2339520614305,22.5336270674758,66205.0541412069,0.0,1.0
1996-12-04,46.62,46.87,46.25,46.62,19300,22.5336270674758,22.6544637634619,22.3547887574165,22.5336270674758,39929.9232789154,0.0,1.0
1996-12-05,47.62,47.75,47.0,47.62,2600,23.01697385142,23.0798089333327,22.7172988453746,23.01697385142,5379.16064897304,0.0,1.0
1996-12-06,46.25,47.37,46.25,46.25,8600,22.3547887574165,22.8961371554339,22.3547887574165,22.3547887574165,17792.6083004493,0.0,1.0
1996-12-09,46.87,46.87,46.37,46.87,4800,22.6544637634619,22.6544637634619,22.4127903714898,22.6544637634619,9930.758121181,0.0,1.0
1996-12-10,46.62,47.25,46.62,46.62,5800,22.5336270674758,22.8381355413606,22.5336270674758,22.5336270674758,11999.6660630937,0.0,1.0
1996-12-11,47.25,47.25,46.5,47.25,7500,22.8381355413606,22.8381355413606,22.4756254534025,22.8381355413606,15516.8095643454,0.0,1.0
1996-12-12,46.75,47.37,46.75,46.75,4300,22.5964621493886,22.8961371554339,22.5964621493886,22.5964621493886,8896.30415022465,0.0,1.0
1996-12-13,46.75,47.0,46.25,46.75,9400,22.5964621493886,22.7172988453746,22.3547887574165,22.5964621493886,19447.7346539795,0.0,1.0
1996-12-16,46.37,47.0,46.25,46.37,13400,22.4127903714898,22.7172988453746,22.3547887574165,22.4127903714898,27723.3664216303,0.0,1.0
1996-12-17,46.12,46.37,45.5,46.12,8000,22.2919536755038,22.4127903714898,21.9922786694584,22.2919536755038,16551.2635353017,0.0,1.0
1996-12-18,46.0,46.25,45.63,46.0,5300,22.2339520614305,22.3547887574165,22.0551137513711,22.2339520614305,10965.2120921374,0.0,1.0
1996-12-19,46.0,46.5,45.5,46.0,2100,22.2339520614305,22.4756254534025,21.9922786694584,22.2339520614305,4344.70667801669,0.0,1.0
1996-12-20,45.63,46.0,45.5,45.63,4500,22.0551137513711,22.2339520614305,21.9922786694584,22.0551137513711,9310.08573860722,0.0,1.0
1996-12-23,45.5,46.12,45.13,45.5,24900,21.9922786694584,22.2919536755038,21.8134403593991,21.9922786694584,51515.8077536265,0.0,1.0
1996-12-24,45.13,45.63,45.13,45.13,1900,21.8134403593991,22.0551137513711,21.8134403593991,21.8134403593991,3930.92508963415,0.0,1.0
1996-12-26,45.25,45.75,45.13,45.25,20900,21.8714419734724,22.1131153654444,21.8134403593991,21.8714419734724,43240.1759859756,0.0,1.0
1996-12-27,45.63,46.12,45.63,45.63,4800,22.0551137513711,22.2919536755038,22.0551137513711,22.0551137513711,9930.75812118103,0.0,1.0
1996-12-30,46.5,46.5,45.87,46.5,12400,22.4756254534025,22.4756254534025,22.1711169795177,22.4756254534025,25654.4584797177,0.0,1.0
1996-12-31,46.25,46.5,46.25,46.25,1300,22.3547887574165,22.4756254534025,22.3547887574165,22.3547887574165,2689.58032448653,0.0,1.0
1997-01-02,46.25,46.62,46.0,46.25,3800,22.3547887574165,22.5336270674758,22.2339520614305,22.3547887574165,7861.8501792683,0.0,1.0
1997-01-03,45.87,46.5,45.63,45.87,10800,22.1711169795177,22.4756254534025,22.0551137513711,22.1711169795177,22344.2057726573,0.0,1.0
1997-01-06,46.25,46.25,45.25,46.25,2600,22.3547887574165,22.3547887574165,21.8714419734724,22.3547887574165,5379.16064897305,0.0,1.0
1997-01-07,46.0,46.0,45.75,46.0,2000,22.2339520614305,22.2339520614305,22.1131153654444,22.2339520614305,4137.81588382542,0.0,1.0
1997-01-08,47.25,47.25,46.62,47.25,4400,22.8381355413606,22.8381355413606,22.5336270674758,22.8381355413606,9103.19494441595,0.0,1.0
1997-01-09,48.12,48.25,47.12,48.12,5700,23.258647243392,23.3214823253048,22.7753004594479,23.258647243392,11792.7752689025,0.0,1.0
1997-01-10,48.0,48.25,47.75,48.0,5900,23.2006456293188,23.3214823253048,23.0798089333327,23.2006456293188,12206.556857285,0.0,1.0
1997-01-13,48.0,48.62,48.0,48.0,25800,23.2006456293188,23.5003206353641,23.2006456293188,23.2006456293188,53377.8249013478,0.0,1.0
1997-01-14,48.25,48.25,47.75,48.25,9400,23.3214823253048,23.3214823253048,23.0798089333327,23.3214823253048,19447.7346539795,0.0,1.0
1997-01-15,47.87,48.37,47.87,47.87,2700,23.137810547406,23.3794839393781,23.137810547406,23.137810547406,5586.05144316432,0.0,1.0
1997-01-16,48.62,49.12,48.62,48.62,4800,23.5003206353641,23.7419940273362,23.5003206353641,23.5003206353641,9930.75812118102,0.0,1.0
1997-01-17,49.5,49.5,49.0,49.5,9000,23.925665805235,23.925665805235,23.6839924132629,23.925665805235,18620.1714772144,0.0,1.0
1997-01-20,50.13,50.25,49.37,50.13,36800,24.2301742791198,24.2881758931931,23.8628307233222,24.2301742791198,76135.8122623877,0.0,1.0
1997-01-21,50.25,50.88,49.25,50.25,15200,24.2881758931931,24.5926843670779,23.8048291092489,24.2881758931931,31447.4007170732,0.0,1.0
1997-01-22,51.0,51.0,50.37,51.0,10600,24.6506859811512,24.6506859811512,24.3461775072664,24.6506859811512,21930.4241842747,0.0,1.0
1997-01-23,51.5,51.5,51.0,51.5,17900,24.8923593731232,24.8923593731232,24.6506859811512,24.8923593731232,37033.4521602376,0.0,1.0
1997-01-24,51.38,51.63,51.38,51.38,3700,24.83435775905,24.955194455036,24.83435775905,24.83435775905,7654.95938507702,0.0,1.0
1997-01-27,51.5,52.38,51.5,51.5,8800,24.8923593731232,25.3177045429941,24.8923593731232,24.8923593731232,18206.3898888319,0.0,1.0
1997-01-28,50.88,51.41,50.75,50.88,6800,24.5926843670779,24.8488581625683,24.5298492851651,24.5926843670779,14068.5740050064,0.0,1.0
1997-01-29,50.0,50.5,50.0,50.0,5100,24.167339197207,24.4090125891791,24.167339197207,24.167339197207,10551.4305037548,0.0,1.0
1997-01-30,50.25,50.5,49.75,50.25,7400,24.2881758931931,24.4090125891791,24.046502501221,24.2881758931931,15309.918770154,0.0,1.0
1997-01-31,50.13,50.37,49.87,50.13,8000,24.2301742791198,24.3461775072664,24.1045041152943,24.2301742791198,16551.2635353017,0.0,1.0
1997-02-03,51.13,51.38,50.88,51.13,25800,24.7135210630639,24.83435775905,24.5926843670779,24.7135210630639,53377.824901348,0.0,1.0
1997-02-04,50.88,51.25,50.0,50.88,11600,24.5926843670779,24.7715226771372,24.167339197207,24.5926843670779,23999.3321261874,0.0,1.0
1997-02-05,51.13,51.25,50.63,51.13,8400,24.7135210630639,24.7715226771372,24.4718476710918,24.7135210630639,17378.8267120668,0.0,1.0
1997-02-06,51.0,51.0,50.13,51.0,17500,24.6506859811512,24.6506859811512,24.2301742791198,24.6506859811512,36205.8889834724,0.0,1.0
1997-02-07,50.5,50.88,50.0,50.5,23000,24.4090125891791,24.5926843670779,24.167339197207,24.4090125891791,47584.8826639924,0.0,1.0
1997-02-10,51.0,51.13,50.75,51.0,1800,24.6506859811512,24.7135210630639,24.5298492851651,24.6506859811512,3724.03429544288,0.0,1.0
1997-02-11,50.37,50.88,50.37,50.37,13800,24.3461775072664,24.5926843670779,24.3461775072664,24.3461775072664,28550.9295983954,0.0,1.0
1997-02-12,50.0,50.5,50.0,50.0,4500,24.167339197207,24.4090125891791,24.167339197207,24.167339197207,9310.08573860721,0.0,1.0
1997-02-13,50.75,51.0,50.25,50.75,4600,24.5298492851651,24.6506859811512,24.2881758931931,24.5298492851651,9516.97653279849,0.0,1.0
1997-02-14,51.0,51.75,51.0,51.0,13200,24.6506859811512,25.0131960691093,24.6506859811512,24.6506859811512,27309.5848332478,0.0,1.0
1997-02-18,52.38,52.38,51.38,52.38,12200,25.3177045429941,25.3177045429941,24.83435775905,25.3177045429941,25240.6768913351,0.0,1.0
1997-02-19,51.88,52.38,51.13,51.88,17200,25.076031151022,25.3177045429941,24.7135210630639,25.076031151022,35585.2166008987,0.0,1.0
1997-02-20,51.75,51.75,51.13,51.75,2000,25.0131960691093,25.0131960691093,24.7135210630639,25.0131960691093,4137.81588382542,0.0,1.0
1997-02-21,51.38,51.5,51.0,51.38,2300,24.83435775905,24.8923593731232,24.6506859811512,24.83435775905,4758.48826639923,0.0,1.0
1997-02-24,51.25,51.63,51.0,51.25,46600,24.7715226771372,24.955194455036,24.6506859811512,24.7715226771372,96411.1100931324,0.0,1.0
1997-02-25,52.38,52.62,51.88,52.38,17100,25.3177045429941,25.4337077711407,25.076031151022,25.3177045429941,35378.3258067073,0.0,1.0
1997-02-26,52.25,52.62,51.88,52.25,5400,25.2548694610814,25.4337077711407,25.076031151022,25.2548694610814,11172.1028863286,0.0,1.0
1997-02-27,52.25,52.5,51.63,52.25,43900,25.2548694610814,25.3757061570674,24.955194455036,25.2548694610814,90825.0586499678,0.0,1.0
1997-02-28,52.0,52.5,51.63,52.0,3800,25.1340327650953,25.3757061570674,24.955194455036,25.1340327650953,7861.85017926831,0.0,1.0
1997-03-03,52.5,52.5,52.0,52.5,1000,25.3757061570674,25.3757061570674,25.1340327650953,25.3757061570674,2068.90794191271,0.0,1.0
1997-03-04,52.75,52.75,52.0,52.75,18900,25.4965428530534,25.4965428530534,25.1340327650953,25.4965428530534,39102.3601021503,0.0,1.0
1997-03-05,53.0,53.62,52.0,53.0,2900,25.6173795490395,25.9170545550848,25.1340327650953,25.6173795490395,5999.83303154685,0.0,1.0
1997-03-06,53.62,53.75,53.12,53.62,2200,25.9170545550848,25.9798896369976,25.6753811631128,25.9170545550848,4551.59747220797,0.0,1.0
1997-03-07,53.62,53.75,53.25,53.62,6400,25.9170545550848,25.9798896369976,25.7382162450255,25.9170545550848,13241.0108282414,0.0,1.0
1997-03-10,54.75,54.75,54.25,54.75,5100,26.4632364209417,26.4632364209417,26.2215630289696,26.4632364209417,10551.4305037548,0.0,1.0
1997-03-11,55.25,55.5,55.0,55.25,4000,26.7049098129138,26.8257465088998,26.5840731169277,26.7049098129138,8275.63176765084,0.0,1.0
1997-03-12,54.5,55.0,54.5,54.5,1800,26.3423997249557,26.5840731169277,26.3423997249557,26.3423997249557,3724.03429544288,0.0,1.0
1997-03-13,53.62,54.25,53.25,53.62,6900,25.9170545550848,26.2215630289696,25.7382162450255,25.9170545550848,14275.4647991977,0.0,1.0
1997-03-14,55.0,55.25,54.25,55.0,7300,26.5840731169277,26.7049098129138,26.2215630289696,26.5840731169277,15103.0279759628,0.0,1.0
1997-03-17,54.62,54.87,54.12,54.62,37000,26.400401339029,26.521238035015,26.1587279470569,26.400401339029,76549.5938507702,0.0,1.0
1997-03-18,54.12,54.5,53.37,54.12,5000,26.1587279470569,26.3423997249557,25.7962178590988,26.1587279470569,10344.5397095636,0.0,1.0
1997-03-19,54.0,54.12,53.62,54.0,8100,26.1007263329836,26.1587279470569,25.9170545550848,26.1007263329836,16758.154329493,0.0,1.0
1997-03-20,52.5,52.75,51.75,52.5,9300,25.3757061570674,25.4965428530534,25.0131960691093,25.3757061570674,19240.8438597882,0.0,1.0
1997-03-21,52.25,52.75,51.75,52.25,22300,25.2548694610814,25.4965428530534,25.0131960691093,25.2548694610814,46136.6471046534,0.0,1.0
1997-03-24,52.25,52.75,52.25,52.25,12800,25.2548694610814,25.4965428530534,25.2548694610814,25.2548694610814,26482.0216564827,0.0,1.0
1997-03-25,54.25,54.75,54.0,54.25,8000,26.2215630289696,26.4632364209417,26.1007263329836,26.2215630289696,16551.2635353017,0.0,1.0
1997-03-26,55.25,55.5,54.75,55.25,8400,26.7049098129138,26.8257465088998,26.4632364209417,26.7049098129138,17378.8267120668,0.0,1.0
1997-03-27,55.37,56.0,54.87,55.37,700,26.7629114269871,27.0674199008719,26.521238035015,26.7629114269871,1448.2355593389,0.0,1.0
1997-03-31,54.87,55.25,54.87,54.87,5600,26.521238035015,26.7049098129138,26.521238035015,26.521238035015,11585.8844747112,0.0,1.0
1997-04-01,53.62,53.77,53.62,53.62,3700,25.9170545550848,25.9895565726764,25.9170545550848,25.9170545550848,7654.95938507704,0.0,1.0
1997-04-02,53.25,53.25,52.75,53.25,7700,25.7382162450255,25.7382162450255,25.4965428530534,25.7382162450255,15930.5911527279,0.0,1.0
1997-04-03,53.37,53.37,52.87,53.37,11400,25.7962178590988,25.7962178590988,25.5545444671267,25.7962178590988,23585.5505378049,0.0,1.0
1997-04-04,53.12,53.12,52.5,53.12,9700,25.6753811631128,25.6753811631128,25.3757061570674,25.6753811631128,20068.4070365533,0.0,1.0
1997-04-07,53.5,53.62,52.75,53.5,16900,25.8590529410115,25.9170545550848,25.4965428530534,25.8590529410115,34964.5442183249,0.0,1.0
1997-04-08,53.25,53.25,52.5,53.25,11600,25.7382162450255,25.7382162450255,25.3757061570674,25.7382162450255,23999.3321261874,0.0,1.0
1997-04-09,53.12,53.25,52.75,53.12,5300,25.6753811631128,25.7382162450255,25.4965428530534,25.6753811631128,10965.2120921373,0.0,1.0
1997-04-10,52.25,52.25,51.75,52.25,6500,25.2548694610814,25.2548694610814,25.0131960691093,25.2548694610814,13447.9016224326,0.0,1.0
1997-04-11,51.13,51.75,51.13,51.13,2900,24.7135210630639,25.0131960691093,24.7135210630639,24.7135210630639,5999.83303154687,0.0,1.0
1997-04-14,50.75,51.0,50.63,50.75,12100,24.5298492851651,24.6506859811512,24.4718476710918,24.5298492851651,25033.7860971438,0.0,1.0
1997-04-15,51.0,51.5,51.0,51.0,12500,24.6506859811512,24.8923593731232,24.6506859811512,24.6506859811512,25861.3492739089,0.0,1.0
1997-04-16,51.0,51.0,51.0,51.0,0,24.6506859811512,24.6506859811512,24.6506859811512,24.6506859811512,0,0.0,1.0
1997-04-17,51.88,52.25,51.38,51.88,20800,25.076031151022,25.2548694610814,24.83435775905,25.076031151022,43033.2851917844,0.0,1.0
1997-04-18,52.25,52.25,51.5,52.25,1300,25.2548694610814,25.2548694610814,24.8923593731232,25.2548694610814,2689.58032448652,0.0,1.0
1997-04-21,51.88,52.13,51.88,51.88,7900,25.076031151022,25.1968678470081,25.076031151022,25.076031151022,16344.3727411104,0.0,1.0
1997-04-22,52.38,52.38,51.75,52.38,1800,25.3177045429941,25.3177045429941,25.0131960691093,25.3177045429941,3724.03429544288,0.0,1.0
1997-04-23,52.62,52.62,52.13,52.62,4200,25.4337077711407,25.4337077711407,25.1968678470081,25.4337077711407,8689.41335603338,0.0,1.0
1997-04-24,52.75,52.75,52.38,52.75,1600,25.4965428530534,25.4965428530534,25.3177045429941,25.4965428530534,3310.25270706034,0.0,1.0
1997-04-25,51.88,52.38,51.75,51.88,600,25.076031151022,25.3177045429941,25.0131960691093,25.076031151022,1241.34476514763,0.0,1.0
1997-04-28,51.25,51.5,51.25,51.25,18000,24.7715226771372,24.8923593731232,24.7715226771372,24.7715226771372,37240.3429544288,0.0,1.0
1997-04-29,52.62,52.75,51.38,52.62,9400,25.4337077711407,25.4965428530534,24.83435775905,25.4337077711407,19447.7346539795,0.0,1.0
1997-04-30,52.87,52.87,52.38,52.87,20400,25.5545444671267,25.5545444671267,25.3177045429941,25.5545444671267,42205.7220150193,0.0,1.0
1997-05-01,52.87,53.0,52.0,52.87,3800,25.5545444671267,25.6173795490395,25.1340327650953,25.5545444671267,7861.85017926831,0.0,1.0
1997-05-02,53.12,53.62,52.38,53.12,5700,25.6753811631128,25.9170545550848,25.3177045429941,25.6753811631128,11792.7752689024,0.0,1.0
1997-05-05,54.25,54.5,53.62,54.25,26300,26.2215630289696,26.3423997249557,25.9170545550848,26.2215630289696,54412.2788723044,0.0,1.0
1997-05-06,54.25,54.25,54.25,54.25,0,26.2215630289696,26.2215630289696,26.2215630289696,26.2215630289696,0,0.0,1.0
1997-05-07,54.0,54.0,53.5,54.0,15200,26.1007263329836,26.1007263329836,25.8590529410115,26.1007263329836,31447.4007170732,0.0,1.0
1997-05-08,53.5,54.12,53.37,53.5,2800,25.8590529410115,26.1587279470569,25.7962178590988,25.8590529410115,5792.9422373556,0.0,1.0
1997-05-09,55.0,55.0,52.75,55.0,9700,26.5840731169277,26.5840731169277,25.4965428530534,26.5840731169277,20068.4070365533,0.0,1.0
1997-05-12,56.37,56.37,55.88,56.37,400,27.2462582109312,27.2462582109312,27.0094182867986,27.2462582109312,827.563176765085,0.0,1.0
1997-05-13,56.63,57.38,56.5,56.63,14400,27.3719283747567,27.7344384627148,27.3090932928439,27.3719283747567,29792.274363543,0.0,1.0
1997-05-14,57.0,57.5,56.75,57.0,11400,27.550766684816,27.7924400767881,27.42992998883,27.550766684816,23585.5505378049,0.0,1.0
1997-05-15,57.25,57.75,56.87,57.25,15600,27.6716033808021,27.9132767727741,27.4879316029033,27.6716033808021,32274.9638938382,0.0,1.0
1997-05-16,56.5,57.25,56.37,56.5,13800,27.6742134534354,28.0415702691889,27.6105382720381,27.6742134534354,28174.242469869,0.7554,1.0
1997-05-19,56.12,56.75,56.12,56.12,64200,27.4880860001202,27.7966657253532,27.4880860001202,27.4880860001202,131071.475838087,0.0,1.0
1997-05-20,56.25,56.63,55.75,56.25,162200,27.5517611815175,27.7378886348326,27.3068566376818,27.5517611815175,331149.42960962,0.0,1.0
1997-05-21,58.44,58.5,57.75,58.44,17800,28.6244430835179,28.6538316287782,28.2864748130246,28.6244430835179,36340.6895625847,0.0,1.0
1997-05-22,57.5,57.75,57.0,57.5,20400,28.1640225411068,28.2864748130246,27.9191179972711,28.1640225411068,41648.8801728499,0.0,1.0
1997-05-23,58.75,58.75,58.0,58.75,15800,28.7762839006961,28.7762839006961,28.4089270849425,28.7762839006961,32257.4660162268,0.0,1.0
1997-05-27,58.0,58.59,57.75,58.0,12600,28.4089270849425,28.6979144466686,28.2864748130246,28.4089270849425,25724.3083420543,0.0,1.0
1997-05-28,57.13,58.0,56.75,57.13,25400,27.9827931786683,28.4089270849425,27.7966657253532,27.9827931786683,51856.9390387446,0.0,1.0
1997-05-29,57.63,57.88,57.13,57.63,16800,28.2276977225041,28.3501499944219,27.9827931786683,28.2276977225041,34299.0777894058,0.0,1.0
1997-05-30,55.75,56.25,55.75,55.75,16200,27.3068566376818,27.5517611815175,27.3068566376818,27.3068566376818,33074.1107254984,0.0,1.0
1997-06-02,55.88,56.37,55.5,55.88,15200,27.3705318190791,27.6105382720381,27.1844043657639,27.3705318190791,31032.4989523195,0.0,1.0
1997-06-03,57.25,57.25,56.25,57.25,12600,28.0415702691889,28.0415702691889,27.5517611815175,28.0415702691889,25724.3083420544,0.0,1.0
1997-06-04,57.25,57.75,57.0,57.25,8800,28.0415702691889,28.2864748130246,27.9191179972711,28.0415702691889,17966.1836039745,0.0,1.0
1997-06-05,57.88,57.88,57.25,57.88,6000,28.3501499944219,28.3501499944219,28.0415702691889,28.3501499944219,12249.6706390735,0.0,1.0
1997-06-06,57.38,58.75,57.0,57.38,2100,28.1052454505862,28.7762839006961,27.9191179972711,28.1052454505862,4287.38472367573,0.0,1.0
1997-06-09,57.88,58.75,57.88,57.88,13500,28.3501499944219,28.7762839006961,28.3501499944219,28.3501499944219,27561.7589379154,0.0,1.0
1997-06-10,58.5,59.0,58.13,58.5,58700,28.6538316287782,28.8987361726139,28.4726022663398,28.6538316287782,119842.611085602,0.0,1.0
1997-06-11,58.63,58.75,58.0,58.63,3700,28.7175068101755,28.7762839006961,28.4089270849425,28.7175068101755,7553.96356076199,0.0,1.0
1997-06-12,58.0,58.63,58.0,58.0,13100,28.4089270849425,28.7175068101755,28.4089270849425,28.4089270849425,26745.1142286438,0.0,1.0
1997-06-13,58.38,58.63,57.88,58.38,28300,28.5950545382576,28.7175068101755,28.3501499944219,28.5950545382576,57777.6131809634,0.0,1.0
1997-06-16,57.75,58.13,57.33,57.75,18800,28.2864748130246,28.4726022663398,28.0807549962026,28.2864748130246,38382.3013357637,0.0,1.0
1997-06-17,57.5,57.63,57.0,57.5,13000,28.1640225411068,28.2276977225041,27.9191179972711,28.1640225411068,26540.9530513259,0.0,1.0
1997-06-18,57.0,57.5,57.0,57.0,1200,27.9191179972711,28.1640225411068,27.9191179972711,27.9191179972711,2449.9341278147,0.0,1.0
1997-06-19,57.38,57.63,56.87,57.38,2300,28.1052454505862,28.2276977225041,27.8554428158738,28.1052454505862,4695.70707831151,0.0,1.0
1997-06-20,57.38,57.38,56.75,57.38,19100,28.1052454505862,28.1052454505862,27.7966657253532,28.1052454505862,38994.7848677173,0.0,1.0
1997-06-23,57.0,57.13,56.5,57.0,2900,27.9191179972711,27.9827931786683,27.6742134534354,27.9191179972711,5920.67414221885,0.0,1.0
1997-06-24,59.25,59.25,57.63,59.25,10400,29.0211884445318,29.0211884445318,28.2276977225041,29.0211884445318,21232.7624410607,0.0,1.0
1997-06-25,60.12,60.87,59.25,60.12,13600,29.4473223508059,29.8146791665595,29.0211884445318,29.4473223508059,27765.9201152333,0.0,1.0
1997-06-26,59.62,59.75,59.0,59.62,20500,29.2024178069702,29.2660929883675,28.8987361726139,29.2024178069702,41853.0413501678,0.0,1.0
1997-06-27,59.25,59.37,58.75,59.25,11800,29.0211884445318,29.0799655350523,28.7762839006961,29.0211884445318,24091.0189235112,0.0,1.0
1997-06-30,58.0,59.12,58.0,58.0,21100,28.4089270849425,28.9575132631345,28.4089270849425,28.4089270849425,43078.0084140751,0.0,1.0
1997-07-01,59.17,59.75,58.25,59.17,38500,28.9820037175181,29.2660929883675,28.5313793568603,28.9820037175181,78602.0532673882,0.0,1.0
1997-07-02,59.87,60.37,59.8,59.87,41400,29.324870078888,29.5697746227238,29.290583442751,29.324870078888,84522.7274096073,0.0,1.0
1997-07-03,60.0,60.37,59.62,60.0,2700,29.3885452602853,29.5697746227238,29.2024178069702,29.3885452602853,5512.35178758308,0.0,1.0
1997-07-07,59.75,60.12,59.12,59.75,8700,29.2660929883675,29.4473223508059,28.9575132631345,29.2660929883675,17762.0224266566,0.0,1.0
1997-07-08,58.8,59.25,58.75,58.8,3700,28.8007743550796,29.0211884445318,28.7762839006961,28.8007743550796,7553.963560762,0.0,1.0
1997-07-09,59.75,59.75,58.75,59.75,162200,29.2660929883675,29.2660929883675,28.7762839006961,29.2660929883675,331149.42960962,0.0,1.0
1997-07-10,58.75,59.25,58.5,58.75,3700,28.7762839006961,29.0211884445318,28.6538316287782,28.7762839006961,7553.96356076198,0.0,1.0
1997-07-11,59.75,60.37,59.75,59.75,7500,29.2660929883675,29.5697746227238,29.2660929883675,29.2660929883675,15312.0882988419,0.0,1.0
1997-07-14,59.25,60.0,59.25,59.25,1700,29.0211884445318,29.3885452602853,29.0211884445318,29.0211884445318,3470.74001440415,0.0,1.0
1997-07-15,59.25,60.12,59.25,59.25,12400,29.0211884445318,29.4473223508059,29.0211884445318,29.0211884445318,25315.9859874185,0.0,1.0
1997-07-16,60.37,60.75,59.87,60.37,5600,29.5697746227238,29.7559020760389,29.324870078888,29.5697746227238,11433.0259298019,0.0,1.0
1997-07-17,59.87,60.37,59.75,59.87,7400,29.324870078888,29.5697746227238,29.2660929883675,29.324870078888,15107.927121524,0.0,1.0
1997-07-18,60.12,60.25,59.62,60.12,12700,29.4473223508059,29.5109975322032,29.2024178069702,29.4473223508059,25928.4695193723,0.0,1.0
1997-07-21,60.75,60.75,60.12,60.75,12900,29.7559020760389,29.7559020760389,29.4473223508059,29.7559020760389,26336.791874008,0.0,1.0
1997-07-22,67.12,67.25,64.0,67.12,37500,32.8759859645059,32.9396611459031,31.347781610971,32.8759859645059,76560.4414942093,0.0,1.0
1997-07-23,68.5,69.75,68.5,68.5,18700,33.5519225054924,34.1641838650817,33.5519225054924,33.5519225054924,38178.1401584458,0.0,1.0
1997-07-24,67.0,67.0,66.25,67.0,5900,32.8172088739853,32.8172088739853,32.4498520582317,32.8172088739853,12045.5094617556,0.0,1.0
1997-07-25,66.25,67.0,66.0,66.25,10000,32.4498520582317,32.8172088739853,32.3273997863139,32.4498520582317,20416.1177317892,0.0,1.0
1997-07-28,65.25,65.75,65.0,65.25,2500,31.9600429705603,32.204947514396,31.8375906986424,31.9600429705603,5104.02943294729,0.0,1.0
1997-07-29,65.25,65.75,64.25,65.25,1800,31.9600429705603,32.204947514396,31.4702338828889,31.9600429705603,3674.90119172205,0.0,1.0
1997-07-30,68.25,68.5,66.5,68.25,7900,33.4294702335746,33.5519225054924,32.5723043301496,33.4294702335746,16128.7330081134,0.0,1.0
1997-07-31,66.37,68.75,66.37,66.37,8000,32.5086291487523,33.6743747774103,32.5086291487523,32.5086291487523,16332.8941854313,0.0,1.0
1997-08-01,64.5,66.25,64.5,64.5,2200,31.5926861548067,32.4498520582317,31.5926861548067,31.5926861548067,4491.54590099362,0.0,1.0
1997-08-04,63.5,64.5,62.75,63.5,6700,31.1028770671353,31.5926861548067,30.7355202513817,31.1028770671353,13678.7988802987,0.0,1.0
1997-08-05,62.5,62.75,61.75,62.5,2500,30.6130679794639,30.7355202513817,30.2457111637103,30.6130679794639,5104.02943294729,0.0,1.0
1997-08-06,63.0,63.0,62.0,63.0,8900,30.8579725232996,30.8579725232996,30.3681634356282,30.8579725232996,18170.3447812924,0.0,1.0
1997-08-07,64.5,64.5,63.5,64.5,29700,31.5926861548067,31.5926861548067,31.1028770671353,31.5926861548067,60635.8696634139,0.0,1.0
1997-08-08,63.5,64.75,63.5,63.5,6000,31.1028770671353,31.7151384267246,31.1028770671353,31.1028770671353,12249.6706390735,0.0,1.0
1997-08-11,63.5,64.25,63.37,63.5,23900,31.1028770671353,31.4702338828889,31.039201885738,31.1028770671353,48794.5213789761,0.0,1.0
1997-08-12,64.75,64.75,63.75,64.75,5700,31.7151384267246,31.7151384267246,31.2253293390532,31.7151384267246,11637.1871071198,0.0,1.0
1997-08-13,64.25,64.75,63.25,64.25,4900,31.4702338828889,31.7151384267246,30.9804247952175,31.4702338828889,10003.8976885767,0.0,1.0
1997-08-14,63.37,63.37,62.62,63.37,8900,31.039201885738,31.039201885738,30.6718450699845,31.039201885738,18170.3447812924,0.0,1.0
1997-08-15,63.25,63.25,62.5,63.25,43900,30.9804247952175,30.9804247952175,30.6130679794639,30.9804247952175,89626.7568425543,0.0,1.0
1997-08-18,61.0,61.5,60.5,61.0,37600,29.8783543479568,30.1232588917925,29.633449804121,29.8783543479568,76764.6026715272,0.0,1.0
1997-08-19,62.75,62.75,62.12,62.75,47800,30.7355202513817,30.7355202513817,30.4269405261487,30.7355202513817,97589.0427579524,0.0,1.0
1997-08-20,63.0,63.13,62.38,63.0,4100,30.8579725232996,30.9216477046969,30.5542908889433,30.8579725232996,8370.60827003356,0.0,1.0
1997-08-21,64.25,64.38,63.25,64.25,7000,31.4702338828889,31.5339090642862,30.9804247952175,31.4702338828889,14291.2824122524,0.0,1.0
1997-08-22,62.25,62.38,61.5,62.25,23200,30.490615707546,30.5542908889433,30.1232588917925,30.490615707546,47365.3931377509,0.0,1.0
1997-08-25,61.5,62.38,61.37,61.5,6700,30.1232588917925,30.5542908889433,30.0595837103952,30.1232588917925,13678.7988802987,0.0,1.0
1997-08-26,61.0,61.62,61.0,61.0,8500,29.8783543479568,30.182035982313,29.8783543479568,29.8783543479568,17353.7000720208,0.0,1.0
1997-08-27,61.0,61.0,60.37,61.0,6500,29.8783543479568,29.8783543479568,29.5697746227238,29.8783543479568,13270.4765256629,0.0,1.0
1997-08-28,59.75,60.5,59.19,59.75,5900,29.2660929883675,29.633449804121,28.9917998992715,29.2660929883675,12045.5094617556,0.0,1.0
1997-08-29,59.75,59.75,58.75,59.75,700,29.2660929883675,29.2660929883675,28.7762839006961,29.2660929883675,1429.12824122524,0.0,1.0
1997-09-02,61.62,61.62,60.25,61.62,11900,30.182035982313,30.182035982313,29.5109975322032,30.182035982313,24295.1801008291,0.0,1.0
1997-09-03,61.25,62.0,61.0,61.25,39800,30.0008066198746,30.3681634356282,29.8783543479568,30.0008066198746,81256.1485725209,0.0,1.0
1997-09-04,61.87,61.87,60.75,61.87,37500,30.3044882542309,30.3044882542309,29.7559020760389,30.3044882542309,76560.4414942094,0.0,1.0
1997-09-05,61.25,63.13,60.75,61.25,27900,30.0008066198746,30.9216477046969,29.7559020760389,30.0008066198746,56960.9684716918,0.0,1.0
1997-09-08,61.25,61.25,60.75,61.25,1300,30.0008066198746,30.0008066198746,29.7559020760389,30.0008066198746,2654.09530513259,0.0,1.0
1997-09-09,61.37,61.5,60.37,61.37,6700,30.0595837103952,30.1232588917925,29.5697746227238,30.0595837103952,13678.7988802987,0.0,1.0
1997-09-10,60.75,60.75,60.25,60.75,1700,29.7559020760389,29.7559020760389,29.5109975322032,29.7559020760389,3470.74001440416,0.0,1.0
1997-09-11,58.75,59.75,58.75,58.75,2500,28.7762839006961,29.2660929883675,28.7762839006961,28.7762839006961,5104.02943294728,0.0,1.0
1997-09-12,59.25,59.37,58.5,59.25,2700,29.0211884445318,29.0799655350523,28.6538316287782,29.0211884445318,5512.35178758307,0.0,1.0
1997-09-15,59.87,59.87,58.75,59.87,4100,29.324870078888,29.324870078888,28.7762839006961,29.324870078888,8370.60827003357,0.0,1.0
1997-09-16,59.87,59.87,59.87,59.87,0,29.324870078888,29.324870078888,29.324870078888,29.324870078888,0,0.0,1.0
1997-09-17,61.87,62.75,61.12,61.87,20200,30.3044882542309,30.7355202513817,29.9371314384773,30.3044882542309,41240.5578182141,0.0,1.0
1997-09-18,62.25,62.25,61.62,62.25,300,30.490615707546,30.490615707546,30.182035982313,30.490615707546,612.483531953676,0.0,1.0
1997-09-19,62.12,62.5,61.5,62.12,4100,30.4269405261487,30.6130679794639,30.1232588917925,30.4269405261487,8370.60827003357,0.0,1.0
1997-09-22,64.88,64.88,64.0,64.88,24500,31.7788136081219,31.7788136081219,31.347781610971,31.7788136081219,50019.4884428834,0.0,1.0
1997-09-23,64.25,65.0,63.5,64.25,91900,31.4702338828889,31.8375906986424,31.1028770671353,31.4702338828889,187624.121955142,0.0,1.0
1997-09-24,65.5,65.87,64.5,65.5,4400,32.0824952424782,32.2637246049166,31.5926861548067,32.0824952424782,8983.09180198722,0.0,1.0
1997-09-25,66.37,66.5,65.62,66.37,5200,32.5086291487523,32.5723043301496,32.1412723329987,32.5086291487523,10616.3812205304,0.0,1.0
1997-09-26,70.25,70.25,67.25,70.25,5800,34.4090884089174,34.4090884089174,32.9396611459031,34.4090884089174,11841.3482844377,0.0,1.0
1997-09-29,69.88,70.5,68.75,69.88,1700,34.227859046479,34.5315406808353,33.6743747774103,34.227859046479,3470.74001440416,0.0,1.0
1997-09-30,70.13,70.88,69.75,70.13,3800,34.3503113183968,34.7176681341504,34.1641838650817,34.3503113183968,7758.12473807989,0.0,1.0
1997-10-01,72.5,73.0,71.75,72.5,4500,35.5111588561781,35.7560634000138,35.1438020404245,35.5111588561781,9187.25297930513,0.0,1.0
1997-10-02,71.25,71.75,70.75,71.25,15500,34.8988974965888,35.1438020404245,34.6539929527531,34.8988974965888,31644.9824842732,0.0,1.0
1997-10-03,71.88,71.88,70.75,71.88,8900,35.2074772218218,35.2074772218218,34.6539929527531,35.2074772218218,18170.3447812924,0.0,1.0
1997-10-06,73.0,73.0,72.25,73.0,2400,35.7560634000138,35.7560634000138,35.3887065842602,35.7560634000138,4899.8682556294,0.0,1.0
1997-10-07,73.25,74.0,73.12,73.25,1600,35.8785156719317,36.2458724876852,35.8148404905344,35.8785156719317,3266.57883708627,0.0,1.0
1997-10-08,73.25,73.75,72.25,73.25,4500,35.8785156719317,36.1234202157674,35.3887065842602,35.8785156719317,9187.25297930512,0.0,1.0
1997-10-09,75.5,75.5,69.5,75.5,5300,36.9805861191924,36.9805861191924,34.0417315931638,36.9805861191924,10820.5423978483,0.0,1.0
1997-10-10,70.75,70.75,70.0,70.75,2100,34.6539929527531,34.6539929527531,34.2866361369996,34.6539929527531,4287.38472367573,0.0,1.0
1997-10-13,74.25,74.25,72.25,74.25,10100,36.3683247596031,36.3683247596031,35.3887065842602,36.3683247596031,20620.2789091071,0.0,1.0
1997-10-14,73.75,74.0,73.0,73.75,36900,36.1234202157674,36.2458724876852,35.7560634000138,36.1234202157674,75335.474430302,0.0,1.0
1997-10-15,72.25,72.25,72.0,72.25,1900,35.3887065842602,35.3887065842602,35.2662543123424,35.3887065842602,3879.06236903995,0.0,1.0
1997-10-16,72.25,72.25,71.13,72.25,5100,35.3887065842602,35.3887065842602,34.8401204060683,35.3887065842602,10412.2200432125,0.0,1.0
1997-10-17,69.0,70.0,68.25,69.0,25400,33.7968270493281,34.2866361369996,33.4294702335746,33.7968270493281,51856.9390387445,0.0,1.0
1997-10-20,68.75,69.59,68.75,68.75,28100,33.6743747774103,34.0858144110543,33.6743747774103,33.6743747774103,57369.2908263275,0.0,1.0
1997-10-21,69.75,70.75,69.37,69.75,37400,34.1641838650817,34.6539929527531,33.9780564117666,34.1641838650817,76356.2803168915,0.0,1.0
1997-10-22,68.75,69.88,68.75,68.75,2600,33.6743747774103,34.227859046479,33.6743747774103,33.6743747774103,5308.19061026518,0.0,1.0
1997-10-23,67.25,67.25,65.5,67.25,5600,32.9396611459031,32.9396611459031,32.0824952424782,32.9396611459031,11433.025929802,0.0,1.0
1997-10-24,67.0,67.75,67.0,67.0,2400,32.8172088739853,33.1845656897389,32.8172088739853,32.8172088739853,4899.8682556294,0.0,1.0
1997-10-27,62.0,65.75,62.0,62.0,16700,30.3681634356282,32.204947514396,30.3681634356282,30.3681634356282,34094.9166120879,0.0,1.0
1997-10-28,62.0,62.0,62.0,62.0,0,30.3681634356282,30.3681634356282,30.3681634356282,30.3681634356282,0,0.0,1.0
1997-10-29,67.0,67.0,64.5,67.0,11200,32.8172088739853,32.8172088739853,31.5926861548067,32.8172088739853,22866.0518596039,0.0,1.0
1997-10-30,65.5,65.5,63.25,65.5,4200,32.0824952424782,32.0824952424782,30.9804247952175,32.0824952424782,8574.76944735144,0.0,1.0
1997-10-31,66.25,66.75,65.0,66.25,8200,32.4498520582317,32.6947566020674,31.8375906986424,32.4498520582317,16741.2165400671,0.0,1.0
1997-11-03,66.5,66.5,65.5,66.5,19200,32.5723043301496,32.5723043301496,32.0824952424782,32.5723043301496,39198.9460450352,0.0,1.0
1997-11-04,65.0,65.75,64.0,65.0,9500,31.8375906986424,32.204947514396,31.347781610971,31.8375906986424,19395.3118451997,0.0,1.0
1997-11-05,65.13,66.0,65.13,65.13,7300,31.9012658800397,32.3273997863139,31.9012658800397,31.9012658800397,14903.7659442061,0.0,1.0
1997-11-06,65.0,65.62,64.5,65.0,6700,31.8375906986424,32.1412723329987,31.5926861548067,31.8375906986424,13678.7988802988,0.0,1.0
1997-11-07,64.25,64.38,63.25,64.25,10200,31.4702338828889,31.5339090642862,30.9804247952175,31.4702338828889,20824.4400864249,0.0,1.0
1997-11-10,65.13,65.38,64.0,65.13,3500,31.9012658800397,32.0237181519576,31.347781610971,31.9012658800397,7145.64120612622,0.0,1.0
1997-11-11,65.75,65.87,65.25,65.75,6400,32.204947514396,32.2637246049166,31.9600429705603,32.204947514396,13066.3153483451,0.0,1.0
1997-11-12,64.0,64.25,63.25,64.0,4500,31.347781610971,31.4702338828889,30.9804247952175,31.347781610971,9187.25297930513,0.0,1.0
1997-11-13,62.5,63.0,61.62,62.5,19500,30.6130679794639,30.8579725232996,30.182035982313,30.6130679794639,39811.4295769889,0.0,1.0
1997-11-14,61.25,62.92,60.5,61.25,5600,30.0008066198746,30.8187877962859,29.633449804121,30.0008066198746,11433.0259298019,0.0,1.0
1997-11-17,62.75,62.75,61.5,62.75,4200,30.7355202513817,30.7355202513817,30.1232588917925,30.7355202513817,8574.76944735146,0.0,1.0
1997-11-18,65.09,65.09,64.25,65.09,4300,31.8816735165329,31.8816735165329,31.4702338828889,31.8816735165329,8778.93062466934,0.0,1.0
1997-11-19,65.75,65.75,64.75,65.75,3900,32.204947514396,32.204947514396,31.7151384267246,32.204947514396,7962.28591539778,0.0,1.0
1997-11-20,66.0,66.25,65.13,66.0,3700,32.3273997863139,32.4498520582317,31.9012658800397,32.3273997863139,7553.96356076199,0.0,1.0
1997-11-21,66.25,66.37,65.5,66.25,3800,32.4498520582317,32.5086291487523,32.0824952424782,32.4498520582317,7758.12473807989,0.0,1.0
1997-11-24,64.25,64.75,63.5,64.25,15900,31.4702338828889,31.7151384267246,31.1028770671353,31.4702338828889,32461.6271935448,0.0,1.0
1997-11-25,64.75,64.75,63.75,64.75,4000,31.7151384267246,31.7151384267246,31.2253293390532,31.7151384267246,8166.44709271567,0.0,1.0
1997-11-26,64.5,64.5,63.69,64.5,9400,31.5926861548067,31.5926861548067,31.1959407937929,31.5926861548067,19191.1506678818,0.0,1.0
1997-11-28,64.75,65.0,64.0,64.75,4500,31.7151384267246,31.8375906986424,31.347781610971,31.7151384267246,9187.25297930512,0.0,1.0
1997-12-01,65.13,65.38,64.38,65.13,1300,31.9012658800397,32.0237181519576,31.5339090642862,31.9012658800397,2654.0953051326,0.0,1.0
1997-12-02,64.38,65.13,64.38,64.38,2400,31.5339090642862,31.9012658800397,31.5339090642862,31.5339090642862,4899.8682556294,0.0,1.0
1997-12-03,64.38,64.88,64.25,64.38,1200,31.5339090642862,31.7788136081219,31.4702338828889,31.5339090642862,2449.9341278147,0.0,1.0
1997-12-04,65.25,65.75,65.0,65.25,2000,31.9600429705603,32.204947514396,31.8375906986424,31.9600429705603,4083.22354635783,0.0,1.0
1997-12-05,67.0,67.0,66.5,67.0,800,32.8172088739853,32.8172088739853,32.5723043301496,32.8172088739853,1633.28941854313,0.0,1.0
1997-12-08,68.75,69.12,68.0,68.75,2200,33.6743747774103,33.8556041398487,33.3070179616567,33.6743747774103,4491.54590099361,0.0,1.0
1997-12-09,69.88,70.13,69.0,69.88,34600,34.227859046479,34.3503113183968,33.7968270493281,34.227859046479,70639.7673519905,0.0,1.0
1997-12-10,70.13,70.62,69.25,70.13,31900,34.3503113183968,34.5903177713558,33.919279321246,34.3503113183968,65127.4155644075,0.0,1.0
1997-12-11,67.38,68.25,67.38,67.38,5300,33.0033363273004,33.4294702335746,33.0033363273004,33.0033363273004,10820.5423978483,0.0,1.0
1997-12-12,69.75,70.75,69.0,69.75,900,34.1641838650817,34.6539929527531,33.7968270493281,34.1641838650817,1837.45059586103,0.0,1.0
1997-12-15,70.25,70.25,69.59,70.25,15600,34.4090884089174,34.4090884089174,34.0858144110543,34.4090884089174,31849.1436615911,0.0,1.0
1997-12-16,70.0,70.75,69.25,70.0,5300,34.2866361369996,34.6539929527531,33.919279321246,34.2866361369996,10820.5423978482,0.0,1.0
1997-12-17,70.25,71.0,70.0,70.25,6300,34.4090884089174,34.776445224671,34.2866361369996,34.4090884089174,12862.1541710272,0.0,1.0
1997-12-18,71.38,71.5,70.62,71.38,18700,34.9625726779861,35.0213497685067,34.5903177713558,34.9625726779861,38178.1401584458,0.0,1.0
1997-12-19,69.75,70.0,68.25,69.75,12200,34.1641838650817,34.2866361369996,33.4294702335746,34.1641838650817,24907.6636327828,0.0,1.0
1997-12-22,70.0,70.5,69.5,70.0,6000,34.2866361369996,34.5315406808353,34.0417315931638,34.2866361369996,12249.6706390735,0.0,1.0
1997-12-23,68.5,69.63,68.5,68.5,7100,33.5519225054924,34.1054067745611,33.5519225054924,33.5519225054924,14495.4435895703,0.0,1.0
1997-12-24,68.5,69.25,68.5,68.5,1600,33.5519225054924,33.919279321246,33.5519225054924,33.5519225054924,3266.57883708627,0.0,1.0
1997-12-26,68.87,68.87,68.5,68.87,2700,33.7331518679308,33.7331518679308,33.5519225054924,33.7331518679308,5512.35178758308,0.0,1.0
1997-12-29,70.0,70.75,69.88,70.0,2200,34.2866361369996,34.6539929527531,34.227859046479,34.2866361369996,4491.54590099361,0.0,1.0
1997-12-30,70.75,71.25,69.88,70.75,1000,34.6539929527531,34.8988974965888,34.227859046479,34.6539929527531,2041.61177317892,0.0,1.0
1997-12-31,70.13,70.62,69.88,70.13,12200,34.3503113183968,34.5903177713558,34.227859046479,34.3503113183968,24907.6636327828,0.0,1.0
1998-01-02,70.88,71.0,70.13,70.88,6200,34.7176681341504,34.776445224671,34.3503113183968,34.7176681341504,12657.9929937093,0.0,1.0
1998-01-05,70.25,70.75,70.25,70.25,4200,34.4090884089174,34.6539929527531,34.4090884089174,34.4090884089174,8574.76944735145,0.0,1.0
1998-01-06,69.37,69.88,68.87,69.37,9700,33.9780564117666,34.227859046479,33.7331518679308,33.9780564117666,19803.6341998355,0.0,1.0
1998-01-07,67.62,68.37,67.0,67.62,13000,33.1208905083416,33.4882473240951,32.8172088739853,33.1208905083416,26540.9530513259,0.0,1.0
1998-01-08,63.63,64.88,63.63,63.63,5700,31.1665522485326,31.7788136081219,31.1665522485326,31.1665522485326,11637.1871071198,0.0,1.0
1998-01-09,61.5,64.25,61.5,61.5,26200,30.1232588917925,31.4702338828889,30.1232588917925,30.1232588917925,53490.2284572876,0.0,1.0
1998-01-12,60.0,60.75,59.12,60.0,33300,29.3885452602853,29.7559020760389,28.9575132631345,29.3885452602853,67985.672046858,0.0,1.0
1998-01-13,62.0,62.25,61.0,62.0,15600,30.3681634356282,30.490615707546,29.8783543479568,30.3681634356282,31849.1436615911,0.0,1.0
1998-01-14,62.0,62.62,61.0,62.0,43500,30.3681634356282,30.6718450699845,29.8783543479568,30.3681634356282,88810.1121332828,0.0,1.0
1998-01-15,62.0,62.25,61.0,62.0,4400,30.3681634356282,30.490615707546,29.8783543479568,30.3681634356282,8983.09180198723,0.0,1.0
1998-01-16,62.25,63.25,62.25,62.25,4800,30.490615707546,30.9804247952175,30.490615707546,30.490615707546,9799.73651125881,0.0,1.0
1998-01-20,60.62,62.25,60.62,60.62,9100,29.6922268946416,30.490615707546,29.6922268946416,29.6922268946416,18578.6671359282,0.0,1.0
1998-01-21,60.0,61.25,60.0,60.0,3100,29.3885452602853,30.0008066198746,29.3885452602853,29.3885452602853,6328.99649685465,0.0,1.0
1998-01-22,60.87,61.62,60.87,60.87,3500,29.8146791665595,30.182035982313,29.8146791665595,29.8146791665595,7145.6412061262,0.0,1.0
1998-01-23,61.25,61.37,60.87,61.25,2400,30.0008066198746,30.0595837103952,29.8146791665595,30.0008066198746,4899.8682556294,0.0,1.0
1998-01-26,61.75,61.75,60.75,61.75,20300,30.2457111637103,30.2457111637103,29.7559020760389,30.2457111637103,41444.7189955321,0.0,1.0
1998-01-27,62.0,62.75,60.75,62.0,26800,30.3681634356282,30.7355202513817,29.7559020760389,30.3681634356282,54715.1955211949,0.0,1.0
1998-01-28,65.62,66.0,65.0,65.62,31100,32.1412723329987,32.3273997863139,31.8375906986424,32.1412723329987,63494.1261458644,0.0,1.0
1998-01-29,66.87,69.25,65.62,66.87,12800,32.753533692588,33.919279321246,32.1412723329987,32.753533692588,26132.6306966901,0.0,1.0
1998-01-30,65.25,65.75,64.5,65.25,15500,31.9600429705603,32.204947514396,31.5926861548067,31.9600429705603,31644.9824842732,0.0,1.0
1998-02-02,65.62,65.62,64.75,65.62,4800,32.1412723329987,32.1412723329987,31.7151384267246,32.1412723329987,9799.73651125881,0.0,1.0
1998-02-03,65.48,66.0,64.75,65.48,9100,32.0726990607247,32.3273997863139,31.7151384267246,32.0726990607247,18578.6671359282,0.0,1.0
1998-02-04,65.62,66.25,65.0,65.62,13500,32.1412723329987,32.4498520582317,31.8375906986424,32.1412723329987,27561.7589379154,0.0,1.0
1998-02-05,66.25,67.12,65.75,66.25,9900,32.4498520582317,32.8759859645059,32.204947514396,32.4498520582317,20211.9565544713,0.0,1.0
1998-02-06,70.5,72.0,69.63,70.5,9000,34.5315406808353,35.2662543123424,34.1054067745611,34.5315406808353,18374.5059586102,0.0,1.0
1998-02-09,67.25,68.63,67.25,67.25,6100,32.9396611459031,33.6155976868897,32.9396611459031,32.9396611459031,12453.8318163914,0.0,1.0
1998-02-10,67.5,68.5,67.25,67.5,1600,33.062113417821,33.5519225054924,32.9396611459031,33.062113417821,3266.57883708627,0.0,1.0
1998-02-11,67.87,68.0,67.25,67.87,4700,33.2433427802594,33.3070179616567,32.9396611459031,33.2433427802594,9595.57533394092,0.0,1.0
1998-02-12,68.5,68.75,68.25,68.5,3400,33.5519225054924,33.6743747774103,33.4294702335746,33.5519225054924,6941.48002880832,0.0,1.0
1998-02-13,68.87,69.37,68.5,68.87,4500,33.7331518679308,33.9780564117666,33.5519225054924,33.7331518679308,9187.25297930514,0.0,1.0
1998-02-17,70.13,70.13,69.12,70.13,20900,34.3503113183968,34.3503113183968,33.8556041398487,34.3503113183968,42669.6860594394,0.0,1.0
1998-02-18,69.37,69.37,68.63,69.37,8900,33.9780564117666,33.9780564117666,33.6155976868897,33.9780564117666,18170.3447812923,0.0,1.0
1998-02-19,69.0,69.12,68.0,69.0,10000,33.7968270493281,33.8556041398487,33.3070179616567,33.7968270493281,20416.1177317892,0.0,1.0
1998-02-20,68.75,69.0,68.25,68.75,6100,33.6743747774103,33.7968270493281,33.4294702335746,33.6743747774103,12453.8318163914,0.0,1.0
1998-02-23,68.5,69.63,68.5,68.5,6400,33.5519225054924,34.1054067745611,33.5519225054924,33.5519225054924,13066.3153483451,0.0,1.0
1998-02-24,68.25,68.25,67.75,68.25,2300,33.4294702335746,33.4294702335746,33.1845656897389,33.4294702335746,4695.70707831151,0.0,1.0
1998-02-25,69.25,69.25,68.25,69.25,1700,33.919279321246,33.919279321246,33.4294702335746,33.919279321246,3470.74001440416,0.0,1.0
1998-02-26,68.63,69.12,68.25,68.63,24600,33.6155976868897,33.8556041398487,33.4294702335746,33.6155976868897,50223.6496202014,0.0,1.0
1998-02-27,68.0,68.5,67.25,68.0,16300,33.3070179616567,33.5519225054924,32.9396611459031,33.3070179616567,33278.2719028164,0.0,1.0
1998-03-02,68.75,69.5,68.75,68.75,1200,33.6743747774103,34.0417315931638,33.6743747774103,33.6743747774103,2449.9341278147,0.0,1.0
1998-03-03,69.75,70.0,69.25,69.75,4400,34.1641838650817,34.2866361369996,33.919279321246,34.1641838650817,8983.09180198724,0.0,1.0
1998-03-04,68.37,68.5,67.87,68.37,2600,33.4882473240951,33.5519225054924,33.2433427802594,33.4882473240951,5308.19061026519,0.0,1.0
1998-03-05,65.62,67.0,65.62,65.62,10500,32.1412723329987,32.8172088739853,32.1412723329987,32.1412723329987,21436.9236183786,0.0,1.0
1998-03-06,67.25,67.81,66.62,67.25,3400,32.9396611459031,33.2139542349991,32.6310814206701,32.9396611459031,6941.48002880833,0.0,1.0
1998-03-09,68.0,68.0,67.62,68.0,8000,33.3070179616567,33.3070179616567,33.1208905083416,33.3070179616567,16332.8941854313,0.0,1.0
1998-03-10,68.25,68.75,68.12,68.25,3500,33.4294702335746,33.6743747774103,33.3657950521773,33.4294702335746,7145.6412061262,0.0,1.0
1998-03-11,70.0,70.25,69.5,70.0,79000,34.2866361369996,34.4090884089174,34.0417315931638,34.2866361369996,161287.330081134,0.0,1.0
1998-03-12,70.25,70.75,70.0,70.25,8300,34.4090884089174,34.6539929527531,34.2866361369996,34.4090884089174,16945.377717385,0.0,1.0
1998-03-13,72.5,72.87,72.0,72.5,2600,35.5111588561781,35.6923882186165,35.2662543123424,35.5111588561781,5308.19061026519,0.0,1.0
1998-03-16,72.5,73.25,72.0,72.5,25200,35.5111588561781,35.8785156719317,35.2662543123424,35.5111588561781,51448.6166841087,0.0,1.0
1998-03-17,74.38,74.5,73.75,74.38,12900,36.4319999410004,36.4907770315209,36.1234202157674,36.4319999410004,26336.791874008,0.0,1.0
1998-03-18,72.5,73.0,72.0,72.5,10400,35.5111588561781,35.7560634000138,35.2662543123424,35.5111588561781,21232.7624410607,0.0,1.0
1998-03-19,73.12,73.87,72.87,73.12,3000,35.8148404905344,36.182197306288,35.6923882186165,35.8148404905344,6124.83531953675,0.0,1.0
1998-03-20,73.75,74.25,73.5,73.75,11100,36.1234202157674,36.3683247596031,36.0009679438495,36.1234202157674,22661.890682286,0.0,1.0
1998-03-23,73.0,73.75,72.75,73.0,7000,35.7560634000138,36.1234202157674,35.633611128096,35.7560634000138,14291.2824122524,0.0,1.0
1998-03-24,73.62,74.25,73.12,73.62,20000,36.0597450343701,36.3683247596031,35.8148404905344,36.0597450343701,40832.2354635783,0.0,1.0
1998-03-25,76.8,77.0,76.63,76.8,4500,37.6173379331652,37.7152997506995,37.5340703882611,37.6173379331652,9187.25297930513,0.0,1.0
1998-03-26,75.37,75.75,74.5,75.37,3700,36.9169109377951,37.1030383911102,36.4907770315209,36.9169109377951,7553.96356076199,0.0,1.0
1998-03-27,75.0,76.0,74.75,75.0,7300,36.7356815753567,37.2254906630281,36.6132293034388,36.7356815753567,14903.7659442061,0.0,1.0
1998-03-30,74.0,74.12,73.62,74.0,1200,36.2458724876852,36.3046495782058,36.0597450343701,36.2458724876852,2449.9341278147,0.0,1.0
1998-03-31,75.75,76.75,74.75,75.75,4000,37.1030383911102,37.5928474787816,36.6132293034388,37.1030383911102,8166.44709271568,0.0,1.0
1998-04-01,75.75,76.0,75.37,75.75,40000,37.1030383911102,37.2254906630281,36.9169109377951,37.1030383911102,81664.4709271568,0.0,1.0
1998-04-02,76.5,77.37,76.5,76.5,6100,37.4703952068638,37.8965291131379,37.4703952068638,37.4703952068638,12453.8318163914,0.0,1.0
1998-04-03,77.75,78.62,77.5,77.75,2500,38.0826565664531,38.5087904727272,37.9602042945352,38.0826565664531,5104.02943294729,0.0,1.0
1998-04-06,83.63,83.63,81.0,83.63,8800,40.962734001961,40.962734001961,39.6745361013852,40.962734001961,17966.1836039745,0.0,1.0
1998-04-07,81.87,83.25,81.75,81.87,9300,40.1006700076593,40.7766065486459,40.0418929171388,40.1006700076593,18986.9894905639,0.0,1.0
1998-04-08,81.12,81.62,80.75,81.12,4000,39.7333131919058,39.9782177357415,39.5520838294673,39.7333131919058,8166.44709271566,0.0,1.0
1998-04-09,82.25,83.25,82.25,82.25,500,40.2867974609745,40.7766065486459,40.2867974609745,40.2867974609745,1020.80588658946,0.0,1.0
1998-04-13,83.0,83.5,82.0,83.0,3600,40.654154276728,40.8990588205638,40.1643451890566,40.654154276728,7349.80238344411,0.0,1.0
1998-04-14,84.25,85.0,83.75,84.25,148400,41.2664156363173,41.6337724520709,41.0215110924816,41.2664156363173,302975.187139751,0.0,1.0
1998-04-15,85.25,85.5,84.5,85.25,6200,41.7562247239887,41.8786769959066,41.3888679082352,41.7562247239887,12657.9929937093,0.0,1.0
1998-04-16,83.0,84.5,82.75,83.0,16800,40.654154276728,41.3888679082352,40.5317020048102,40.654154276728,34299.0777894058,0.0,1.0
1998-04-17,83.25,84.0,83.0,83.25,17300,40.7766065486459,41.1439633643995,40.654154276728,40.7766065486459,35319.8836759953,0.0,1.0
1998-04-20,85.37,85.75,84.88,85.37,4300,41.8150018145093,42.0011292678245,41.5749953615503,41.8150018145093,8778.93062466935,0.0,1.0
1998-04-21,86.37,86.5,85.0,86.37,4500,42.3048109021807,42.368486083578,41.6337724520709,42.3048109021807,9187.25297930514,0.0,1.0
1998-04-22,85.75,85.75,85.0,85.75,4500,42.0011292678245,42.0011292678245,41.6337724520709,42.0011292678245,9187.25297930512,0.0,1.0
1998-04-23,83.0,83.5,83.0,83.0,34800,40.654154276728,40.8990588205638,40.654154276728,40.654154276728,71048.0897066264,0.0,1.0
1998-04-24,85.75,85.75,85.75,85.75,0,42.0011292678245,42.0011292678245,42.0011292678245,42.0011292678245,0,0.0,1.0
1998-04-27,85.75,85.75,85.75,85.75,0,42.0011292678245,42.0011292678245,42.0011292678245,42.0011292678245,0,0.0,1.0
1998-04-28,78.38,79.12,77.5,78.38,4500,38.3912362916861,38.7536950165629,37.9602042945352,38.3912362916861,9187.25297930512,0.0,1.0
1998-04-29,77.88,78.62,77.13,77.88,4500,38.1463317478504,38.5087904727272,37.7789749320968,38.1463317478504,9187.25297930512,0.0,1.0
1998-04-30,79.75,79.87,78.0,79.75,4500,39.0622747417959,39.1210518323165,38.2051088383709,39.0622747417959,9187.25297930513,0.0,1.0
1998-05-01,79.5,80.37,79.0,79.5,4600,38.9398224698781,39.3659563761522,38.6949179260424,38.9398224698781,9391.41415662301,0.0,1.0
1998-05-04,82.0,82.5,81.25,82.0,5300,40.1643451890566,40.4092497328923,39.7969883733031,40.1643451890566,10820.5423978483,0.0,1.0
1998-05-05,81.25,82.0,81.25,81.25,5300,39.7969883733031,40.1643451890566,39.7969883733031,39.7969883733031,10820.5423978482,0.0,1.0
1998-05-06,84.88,84.88,84.0,84.88,5300,41.5749953615503,41.5749953615503,41.1439633643995,41.5749953615503,10820.5423978483,0.0,1.0
1998-05-07,85.5,87.75,84.75,85.5,5300,41.8786769959066,42.9807474431673,41.511320180153,41.8786769959066,10820.5423978483,0.0,1.0
1998-05-08,86.5,87.0,85.0,86.5,5300,42.368486083578,42.6133906274137,41.6337724520709,42.368486083578,10820.5423978483,0.0,1.0
1998-05-11,88.25,88.25,86.75,88.25,5300,43.225651987003,43.225651987003,42.4909383554959,43.225651987003,10820.5423978483,0.0,1.0
1998-05-12,88.25,89.0,88.0,88.25,5400,43.225651987003,43.5930088027566,43.1031997150851,43.225651987003,11024.7035751662,0.0,1.0
1998-05-13,90.25,90.5,88.75,90.25,5400,44.2052701623458,44.3277224342637,43.4705565308387,44.2052701623458,11024.7035751662,0.0,1.0
1998-05-14,89.0,89.25,88.5,89.0,5400,43.5930088027566,43.7154610746744,43.3481042589209,43.5930088027566,11024.7035751661,0.0,1.0
1998-05-15,88.75,90.0,88.75,88.75,5400,43.4705565308387,44.082817890428,43.4705565308387,43.4705565308387,11024.7035751662,0.0,1.0
1998-05-18,86.75,87.5,85.25,86.75,5400,42.4909383554959,42.8582951712494,41.7562247239887,42.4909383554959,11024.7035751661,0.0,1.0
1998-05-19,87.25,88.0,87.12,87.25,5400,43.0891911751777,43.4595853686606,43.024989514974,43.0891911751777,10934.2966797533,0.7214,1.0
1998-05-20,89.25,90.75,89.25,89.25,5400,44.0769090244655,44.8176974114313,44.0769090244655,44.0769090244655,10934.2966797533,0.0,1.0
1998-05-21,89.25,91.25,89.25,89.25,5600,44.0769090244655,45.0646268737532,44.0769090244655,44.0769090244655,11339.2706308552,0.0,1.0
1998-05-22,91.34,92.25,90.75,91.34,5600,45.1090741769712,45.5584857983971,44.8176974114313,45.1090741769712,11339.2706308552,0.0,1.0
1998-05-26,89.75,91.25,89.5,89.75,5600,44.3238384867874,45.0646268737532,44.2003737556265,44.3238384867874,11339.2706308552,0.0,1.0
1998-05-27,86.0,86.5,85.25,86.0,5600,42.4718675193729,42.7187969816948,42.10147332589,42.4718675193729,11339.2706308552,0.0,1.0
1998-05-28,86.75,87.25,86.0,86.75,5600,42.8422617128558,43.0891911751777,42.4718675193729,42.8422617128558,11339.2706308552,0.0,1.0
1998-05-29,86.37,87.37,85.75,86.37,5600,42.6545953214911,43.148454246135,42.3484027882119,42.6545953214911,11339.2706308553,0.0,1.0
1998-06-01,86.25,86.5,85.62,86.25,5600,42.5953322505339,42.7187969816948,42.2842011280082,42.5953322505339,11339.2706308552,0.0,1.0
1998-06-02,86.0,86.75,85.75,86.0,6400,42.4718675193729,42.8422617128558,42.3484027882119,42.4718675193729,12959.1664352631,0.0,1.0
1998-06-03,88.25,88.25,87.25,88.25,5200,43.5830500998216,43.5830500998216,43.0891911751777,43.5830500998216,10529.3227286513,0.0,1.0
1998-06-04,87.25,87.75,86.0,87.25,4600,43.0891911751777,43.3361206374997,42.4718675193729,43.0891911751777,9314.40087534539,0.0,1.0
1998-06-05,86.87,87.62,86.5,86.87,5800,42.9015247838131,43.271918977296,42.7187969816948,42.9015247838131,11744.2445819572,0.0,1.0
1998-06-08,88.0,88.12,87.0,88.0,2500,43.4595853686606,43.5188484396179,42.9657264440168,43.4595853686606,5062.17438877467,0.0,1.0
1998-06-09,87.0,87.37,86.5,87.0,6400,42.9657264440168,43.148454246135,42.7187969816948,42.9657264440168,12959.1664352631,0.0,1.0
1998-06-10,85.8,86.75,85.13,85.8,2000,42.3730957344441,42.8422617128558,42.0422102549327,42.3730957344441,4049.73951101973,0.0,1.0
1998-06-11,86.25,86.25,84.94,86.25,4600,42.5953322505339,42.5953322505339,41.9483770592504,42.5953322505339,9314.40087534537,0.0,1.0
1998-06-12,82.5,83.25,82.37,82.5,8500,40.7433612831194,41.1137554766023,40.6791596229157,40.7433612831194,17211.3929218338,0.0,1.0
1998-06-15,80.0,81.25,80.0,80.0,3600,39.5087139715097,40.1260376273145,39.5087139715097,39.5087139715097,7289.53111983551,0.0,1.0
1998-06-16,80.25,81.0,80.25,80.25,4700,39.6321787026707,40.0025728961536,39.6321787026707,39.6321787026707,9516.88785089635,0.0,1.0
1998-06-17,82.5,82.75,81.75,82.5,7200,40.7433612831194,40.8668260142803,40.3729670896365,40.7433612831194,14579.062239671,0.0,1.0
1998-06-18,82.75,83.5,82.5,82.75,2000,40.8668260142803,41.2372202077632,40.7433612831194,40.8668260142803,4049.73951101973,0.0,1.0
1998-06-19,81.5,82.75,81.5,81.5,33200,40.2495023584755,40.8668260142803,40.2495023584755,40.2495023584755,67225.6758829275,0.0,1.0
1998-06-22,80.5,80.75,79.25,80.5,40900,39.7556434338316,39.8791081649926,39.1383197780268,39.7556434338316,82817.1730003535,0.0,1.0
1998-06-23,81.75,82.5,81.75,81.75,23400,40.3729670896365,40.7433612831194,40.3729670896365,40.3729670896365,47381.9522789308,0.0,1.0
1998-06-24,83.75,83.75,82.5,83.75,56500,41.3606849389242,41.3606849389242,40.7433612831194,41.3606849389242,114405.141186307,0.0,1.0
1998-06-25,85.13,85.13,84.0,85.13,62800,42.0422102549327,42.0422102549327,41.4841496700852,42.0422102549327,127161.82064602,0.0,1.0
1998-06-26,84.62,84.62,83.25,84.62,18400,41.7903422033644,41.7903422033644,41.1137554766023,41.7903422033644,37257.6035013815,0.0,1.0
1998-06-29,85.37,85.62,84.62,85.37,52700,42.1607363968473,42.2842011280082,41.7903422033644,42.1607363968473,106710.63611537,0.0,1.0
1998-06-30,84.0,84.75,83.63,84.0,15800,41.4841496700852,41.8545438635681,41.3014218679669,41.4841496700852,31992.9421370558,0.0,1.0
1998-07-01,84.5,85.25,84.0,84.5,4900,41.7310791324071,42.10147332589,41.4841496700852,41.7310791324071,9921.86180199834,0.0,1.0
1998-07-02,84.5,84.5,83.12,84.5,6700,41.7310791324071,41.7310791324071,41.0495538163986,41.7310791324071,13566.6273619161,0.0,1.0
1998-07-06,81.5,82.25,81.0,81.5,16700,40.2495023584755,40.6198965519584,40.0025728961536,40.2495023584755,33815.3249170147,0.0,1.0
1998-07-07,81.75,82.5,81.0,81.75,6300,40.3729670896365,40.7433612831194,40.0025728961536,40.3729670896365,12756.6794597121,0.0,1.0
1998-07-08,81.25,82.0,80.5,81.25,5700,40.1260376273145,40.4964318207974,39.7556434338316,40.1260376273145,11541.7576064062,0.0,1.0
1998-07-09,81.62,82.0,80.25,81.62,2300,40.3087654294328,40.4964318207974,39.6321787026707,40.3087654294328,4657.20043767268,0.0,1.0
1998-07-10,81.0,81.25,80.12,81.0,4800,40.0025728961536,40.1260376273145,39.5679770424669,40.0025728961536,9719.37482644734,0.0,1.0
1998-07-13,81.5,81.5,80.25,81.5,9500,40.2495023584755,40.2495023584755,39.6321787026707,40.2495023584755,19236.2626773437,0.0,1.0
1998-07-14,85.0,85.0,83.75,85.0,3500,41.978008594729,41.978008594729,41.3606849389242,41.978008594729,7087.04414428453,0.0,1.0
1998-07-15,85.75,87.0,85.0,85.75,5200,42.3484027882119,42.9657264440168,41.978008594729,42.3484027882119,10529.3227286513,0.0,1.0
1998-07-16,86.0,86.37,85.13,86.0,5400,42.4718675193729,42.6545953214911,42.0422102549327,42.4718675193729,10934.2966797533,0.0,1.0
1998-07-17,87.25,88.5,87.0,87.25,11200,43.0891911751777,43.7065148309826,42.9657264440168,43.0891911751777,22678.5412617105,0.0,1.0
1998-07-20,89.25,89.5,88.38,89.25,19800,44.0769090244655,44.2003737556265,43.6472517600253,44.0769090244655,40092.4211590953,0.0,1.0
1998-07-21,90.0,90.75,89.12,90.0,27500,44.4473032179484,44.8176974114313,44.0127073642618,44.4473032179484,55683.9182765213,0.0,1.0
1998-07-22,86.87,88.0,86.37,86.87,12500,42.9015247838131,43.4595853686606,42.6545953214911,42.9015247838131,25310.8719438733,0.0,1.0
1998-07-23,85.25,86.5,85.25,85.25,15200,42.10147332589,42.7187969816948,42.10147332589,42.10147332589,30778.02028375,0.0,1.0
1998-07-24,86.5,87.0,85.75,86.5,6100,42.7187969816948,42.9657264440168,42.3484027882119,42.7187969816948,12351.7055086102,0.0,1.0
1998-07-27,82.75,84.38,81.62,82.75,104200,40.8668260142803,41.6718160614498,40.3087654294328,40.8668260142803,210991.428524128,0.0,1.0
1998-07-28,80.37,82.0,80.37,80.37,10300,39.6914417736279,40.4964318207974,39.6914417736279,39.6914417736279,20856.1584817516,0.0,1.0
1998-07-29,80.0,80.25,79.5,80.0,43700,39.5087139715097,39.6321787026707,39.2617845091877,39.5087139715097,88486.8083157811,0.0,1.0
1998-07-30,79.75,80.5,79.25,79.75,13100,39.3852492403487,39.7556434338316,39.1383197780268,39.3852492403487,26525.7937971792,0.0,1.0
1998-07-31,78.75,80.22,78.25,78.75,8400,38.8913903157048,39.6173629349313,38.6444608533829,38.8913903157048,17008.9059462829,0.0,1.0
1998-08-03,76.25,77.5,76.25,76.25,10400,37.6567430040952,38.2740666599,37.6567430040952,37.6567430040952,21058.6454573026,0.0,1.0
1998-08-04,75.75,78.25,75.75,75.75,4500,37.4098135417732,38.6444608533829,37.4098135417732,37.4098135417732,9111.9138997944,0.0,1.0
1998-08-05,75.5,76.25,75.0,75.5,17800,37.2863488106123,37.6567430040952,37.0394193482903,37.2863488106123,36042.6816480756,0.0,1.0
1998-08-06,76.0,76.25,75.0,76.0,4100,37.5332782729342,37.6567430040952,37.0394193482903,37.5332782729342,8301.96599759045,0.0,1.0
1998-08-07,77.0,77.0,76.0,77.0,44200,38.0271371975781,38.0271371975781,37.5332782729342,38.0271371975781,89499.243193536,0.0,1.0
1998-08-10,75.12,75.12,73.87,75.12,48500,37.0986824192476,37.0986824192476,36.4813587634428,37.0986824192476,98206.1831422284,0.0,1.0
1998-08-11,71.25,71.63,70.0,71.25,25300,35.1874483808758,35.3751147722405,34.570124725071,35.1874483808758,51229.2048143996,0.0,1.0
1998-08-12,72.62,73.0,71.88,72.62,70900,35.8640351076379,36.0517014990026,35.4985795034014,35.8640351076379,143563.265665649,0.0,1.0
1998-08-13,72.5,73.5,71.5,72.5,8300,35.8047720366806,36.2986309613245,35.3109131120368,35.8047720366806,16806.4189707319,0.0,1.0
1998-08-14,75.88,76.5,74.87,75.88,8000,37.4740152019769,37.7802077352561,36.9752176880866,37.4740152019769,16198.9580440789,0.0,1.0
1998-08-17,77.75,77.75,75.0,77.75,4900,38.397531391061,38.397531391061,37.0394193482903,38.397531391061,9921.86180199833,0.0,1.0
1998-08-18,77.75,78.75,77.5,77.75,16200,38.397531391061,38.8913903157048,38.2740666599,38.397531391061,32802.8900392598,0.0,1.0
1998-08-19,76.5,76.75,75.0,76.5,7900,37.7802077352561,37.9036724664171,37.0394193482903,37.7802077352561,15996.4710685279,0.0,1.0
1998-08-20,73.25,74.0,72.5,73.25,3000,36.1751662301636,36.5455604236465,35.8047720366806,36.1751662301636,6074.60926652959,0.0,1.0
1998-08-21,68.5,69.75,68.0,68.5,16300,33.8293363381052,34.44665999391,33.5824068757832,33.8293363381052,33005.3770148108,0.0,1.0
1998-08-24,70.0,70.37,68.37,70.0,8500,34.570124725071,34.7528525271892,33.7651346779015,34.570124725071,17211.3929218338,0.0,1.0
1998-08-25,72.12,72.25,71.0,72.12,6000,35.617105645316,35.6813073055197,35.0639836497148,35.617105645316,12149.2185330592,0.0,1.0
1998-08-26,68.5,68.5,67.12,68.5,47800,33.8293363381052,33.8293363381052,33.1478110220966,33.8293363381052,96788.7743133715,0.0,1.0
1998-08-27,63.25,65.5,60.87,63.25,21300,31.2365769837248,32.3477595641736,30.0611927430724,31.2365769837248,43129.7257923602,0.0,1.0
1998-08-28,62.25,64.0,59.94,62.25,21400,30.742718059081,31.6069711772077,29.6019039431536,30.742718059081,43332.2127679111,0.0,1.0
1998-08-31,61.0,62.88,61.0,61.0,65100,30.1253944032761,31.0538491816066,30.1253944032761,30.1253944032761,131819.021083692,0.0,1.0
1998-09-01,64.75,66.0,62.0,64.75,17400,31.9773653706906,32.5946890264955,30.61925332792,31.9773653706906,35232.7337458717,0.0,1.0
1998-09-02,65.13,65.5,63.75,65.13,26800,32.1650317620553,32.3477595641736,31.4835064460468,32.1650317620553,54266.5094476644,0.0,1.0
1998-09-03,63.0,63.25,63.0,63.0,22000,31.1131122525639,31.2365769837248,31.1131122525639,31.1131122525639,44547.134621217,0.0,1.0
1998-09-04,61.5,62.5,61.0,61.5,122300,30.3723238655981,30.8661827902419,30.1253944032761,30.3723238655981,247641.571098856,0.0,1.0
1998-09-08,66.5,66.75,65.5,66.5,6300,32.8416184888174,32.9650832199784,32.3477595641736,32.8416184888174,12756.6794597122,0.0,1.0
1998-09-09,62.75,63.75,62.25,62.75,19100,30.9896475214029,31.4835064460468,30.742718059081,30.9896475214029,38675.0123302384,0.0,1.0
1998-09-10,61.12,61.12,59.5,61.12,17500,30.1846574742334,30.1846574742334,29.3846060163103,30.1846574742334,35435.2207214226,0.0,1.0
1998-09-11,59.25,60.25,58.38,59.25,9200,29.2611412851494,29.7550002097932,28.8314840207092,29.2611412851494,18628.8017506907,0.0,1.0
1998-09-14,61.75,61.75,60.12,61.75,19800,30.495788596759,30.495788596759,29.6907985495895,30.495788596759,40092.4211590954,0.0,1.0
1998-09-15,60.75,61.75,60.75,60.75,16100,30.0019296721152,30.495788596759,30.0019296721152,30.0019296721152,32600.4030637088,0.0,1.0
1998-09-16,60.75,61.5,60.0,60.75,4400,30.0019296721152,30.3723238655981,29.6315354786323,30.0019296721152,8909.4269242434,0.0,1.0
1998-09-17,59.5,60.12,59.0,59.5,23800,29.3846060163103,29.6907985495895,29.1376765539884,29.3846060163103,48191.9001811348,0.0,1.0
1998-09-18,58.88,60.0,58.5,58.88,12700,29.0784134830311,29.6315354786323,28.8907470916665,29.0784134830311,25715.8458949753,0.0,1.0
1998-09-21,57.5,57.72,55.0,57.5,65000,28.3968881670226,28.5055371304442,27.1622408554129,28.3968881670226,131616.534108141,0.0,1.0
1998-09-22,58.0,59.5,58.0,58.0,15200,28.6438176293445,29.3846060163103,28.6438176293445,28.6438176293445,30778.02028375,0.0,1.0
1998-09-23,61.5,63.0,59.75,61.5,17200,30.3723238655981,31.1131122525639,29.5080707474713,30.3723238655981,34827.7597947696,0.0,1.0
1998-09-24,56.0,60.0,54.87,56.0,10000,27.6560997800568,29.6315354786323,27.0980391952092,27.6560997800568,20248.6975550986,0.0,1.0
1998-09-25,56.5,56.5,54.5,56.5,15700,27.9030292423787,27.9030292423787,26.915311393091,27.9030292423787,31790.4551615049,0.0,1.0
1998-09-28,56.75,56.75,55.25,56.75,7900,28.0264939735397,28.0264939735397,27.2857055865739,28.0264939735397,15996.4710685279,0.0,1.0
1998-09-29,54.5,55.25,54.0,54.5,25800,26.915311393091,27.2857055865739,26.668381930769,26.915311393091,52241.6396921545,0.0,1.0
1998-09-30,52.0,52.75,50.5,52.0,13800,25.6806640814813,26.0510582749642,24.9398756945155,25.6806640814813,27943.2026260361,0.0,1.0
1998-10-01,49.5,50.0,47.5,49.5,8000,24.4460167698716,24.6929462321935,23.4582989205839,24.4460167698716,16198.9580440789,0.0,1.0
1998-10-02,51.5,51.5,49.75,51.5,18100,25.4337346191594,25.4337346191594,24.5694815010326,25.4337346191594,36650.1425747285,0.0,1.0
1998-10-05,51.0,52.25,49.5,51.0,79600,25.1868051568374,25.8041288126423,24.4460167698716,25.1868051568374,161179.632538585,0.0,1.0
1998-10-06,54.5,54.5,52.5,54.5,16600,26.915311393091,26.915311393091,25.9275935438032,26.915311393091,33612.8379414637,0.0,1.0
1998-10-07,52.0,53.5,52.0,52.0,10300,25.6806640814813,26.4214524684471,25.6806640814813,25.6806640814813,20856.1584817516,0.0,1.0
1998-10-08,50.0,52.75,50.0,50.0,12400,24.6929462321935,26.0510582749642,24.6929462321935,24.6929462321935,25108.3849683224,0.0,1.0
1998-10-09,49.0,51.0,49.0,49.0,5800,24.1990873075497,25.1868051568374,24.1990873075497,24.1990873075497,11744.2445819572,0.0,1.0
1998-10-12,54.75,55.75,53.0,54.75,57400,27.0387761242519,27.5326350488958,26.1745230061252,27.0387761242519,116227.523966266,0.0,1.0
1998-10-13,55.37,56.25,54.75,55.37,11200,27.3449686575311,27.7795645112177,27.0387761242519,27.3449686575311,22678.5412617105,0.0,1.0
1998-10-14,56.12,57.5,55.5,56.12,17700,27.715362851014,28.3968881670226,27.4091703177348,27.715362851014,35840.1946725247,0.0,1.0
1998-10-15,62.0,62.0,57.0,62.0,14900,30.61925332792,30.61925332792,28.1499587047006,30.61925332792,30170.559357097,0.0,1.0
1998-10-16,60.5,61.75,59.0,60.5,13400,29.8784649409542,30.495788596759,29.1376765539884,29.8784649409542,27133.2547238322,0.0,1.0
1998-10-19,59.12,60.12,58.38,59.12,6900,29.1969396249457,29.6907985495895,28.8314840207092,29.1969396249457,13971.601313018,0.0,1.0
1998-10-20,62.53,63.0,62.0,62.53,26100,30.8809985579813,31.1131122525639,30.61925332792,30.8809985579813,52849.1006188074,0.0,1.0
1998-10-21,64.0,64.13,63.0,64.0,649200,31.6069711772077,31.6711728374114,31.1131122525639,31.6069711772077,1314545.44527701,0.0,1.0
1998-10-22,61.0,62.5,61.0,61.0,5100,30.1253944032761,30.8661827902419,30.1253944032761,30.1253944032761,10326.8357531003,0.0,1.0
1998-10-23,61.5,61.5,59.75,61.5,33100,30.3723238655981,30.3723238655981,29.5080707474713,30.3723238655981,67023.1889073765,0.0,1.0
1998-10-26,60.62,61.5,60.5,60.62,26700,29.9377280119115,30.3723238655981,29.8784649409542,29.9377280119115,54064.0224721133,0.0,1.0
1998-10-27,61.25,62.25,61.25,61.25,2900,30.2488591344371,30.742718059081,30.2488591344371,30.2488591344371,5872.12229097861,0.0,1.0
1998-10-28,61.75,61.75,60.25,61.75,3400,30.495788596759,30.495788596759,29.7550002097932,30.495788596759,6884.55716873355,0.0,1.0
1998-10-29,61.62,63.25,61.62,61.62,23100,30.4315869365553,31.2365769837248,30.4315869365553,30.4315869365553,46774.4913522779,0.0,1.0
1998-10-30,62.75,63.25,62.12,62.75,5100,30.9896475214029,31.2365769837248,30.6785163988773,30.9896475214029,10326.8357531003,0.0,1.0
1998-11-02,63.5,63.75,62.5,63.5,115700,31.3600417148858,31.4835064460468,30.8661827902419,31.3600417148858,234277.430712491,0.0,1.0
1998-11-03,61.75,62.75,61.0,61.75,27000,30.495788596759,30.9896475214029,30.1253944032761,30.495788596759,54671.4833987664,0.0,1.0
1998-11-04,63.5,64.0,61.75,63.5,15200,31.3600417148858,31.6069711772077,30.495788596759,31.3600417148858,30778.02028375,0.0,1.0
1998-11-05,64.0,64.0,62.75,64.0,7200,31.6069711772077,31.6069711772077,30.9896475214029,31.6069711772077,14579.062239671,0.0,1.0
1998-11-06,64.0,65.0,63.0,64.0,67500,31.6069711772077,32.1008301018516,31.1131122525639,31.6069711772077,136678.708496916,0.0,1.0
1998-11-09,61.5,62.5,61.25,61.5,5400,30.3723238655981,30.8661827902419,30.2488591344371,30.3723238655981,10934.2966797533,0.0,1.0
1998-11-10,61.5,61.5,60.37,61.5,12300,30.3723238655981,30.3723238655981,29.8142632807505,30.3723238655981,24905.8979927713,0.0,1.0
1998-11-11,60.0,61.0,59.75,60.0,22600,29.6315354786323,30.1253944032761,29.5080707474713,29.6315354786323,45762.0564745229,0.0,1.0
1998-11-12,59.0,60.0,58.75,59.0,9600,29.1376765539884,29.6315354786323,29.0142118228274,29.1376765539884,19438.7496528947,0.0,1.0
1998-11-13,59.0,59.0,57.5,59.0,24200,29.1376765539884,29.1376765539884,28.3968881670226,29.1376765539884,49001.8480833387,0.0,1.0
1998-11-16,60.75,60.75,59.75,60.75,5800,30.0019296721152,30.0019296721152,29.5080707474713,30.0019296721152,11744.2445819572,0.0,1.0
1998-11-17,61.62,62.0,60.75,61.62,40200,30.4315869365553,30.61925332792,30.0019296721152,30.4315869365553,81399.7641714967,0.0,1.0
1998-11-18,60.75,61.75,59.75,60.75,4400,30.0019296721152,30.495788596759,29.5080707474713,30.0019296721152,8909.4269242434,0.0,1.0
1998-11-19,61.0,62.25,61.0,61.0,13900,30.1253944032761,30.742718059081,30.1253944032761,30.1253944032761,28145.6896015872,0.0,1.0
1998-11-20,64.38,64.88,63.0,64.38,336600,31.7946375685724,32.0415670308943,31.1131122525639,31.7946375685724,681571.159704621,0.0,1.0
1998-11-23,64.75,67.5,63.75,64.75,49600,31.9773653706906,33.3354774134613,31.4835064460468,31.9773653706906,100433.539873289,0.0,1.0
1998-11-24,62.0,63.5,60.75,62.0,23700,30.61925332792,31.3600417148858,30.0019296721152,30.61925332792,47989.4132055838,0.0,1.0
1998-11-25,63.25,63.25,62.25,63.25,22100,31.2365769837248,31.2365769837248,30.742718059081,31.2365769837248,44749.6215967681,0.0,1.0
1998-11-27,62.75,62.88,61.5,62.75,20800,30.9896475214029,31.0538491816066,30.3723238655981,30.9896475214029,42117.2909146052,0.0,1.0
1998-11-30,62.25,63.0,61.25,62.25,32200,30.742718059081,31.1131122525639,30.2488591344371,30.742718059081,65200.8061274176,0.0,1.0
1998-12-01,60.25,60.5,59.0,60.25,14900,29.7550002097932,29.8784649409542,29.1376765539884,29.7550002097932,30170.559357097,0.0,1.0
1998-12-02,56.5,58.25,56.5,56.5,15300,27.9030292423787,28.7672823605055,27.9030292423787,27.9030292423787,30980.5072593009,0.0,1.0
1998-12-03,59.75,60.05,58.5,59.75,14700,29.5080707474713,29.6562284248645,28.8907470916665,29.5080707474713,29765.585405995,0.0,1.0
1998-12-04,60.0,60.0,58.5,60.0,6100,29.6315354786323,29.6315354786323,28.8907470916665,29.6315354786323,12351.7055086102,0.0,1.0
1998-12-07,59.5,59.5,58.25,59.5,4300,29.3846060163103,29.3846060163103,28.7672823605055,29.3846060163103,8706.93994869243,0.0,1.0
1998-12-08,57.63,59.0,57.63,57.63,6500,28.4610898272263,29.1376765539884,28.4610898272263,28.4610898272263,13161.6534108141,0.0,1.0
1998-12-09,57.0,58.25,56.75,57.0,8500,28.1499587047006,28.7672823605055,28.0264939735397,28.1499587047006,17211.3929218339,0.0,1.0
1998-12-10,56.87,58.5,56.5,56.87,17100,28.0857570444969,28.8907470916665,27.9030292423787,28.0857570444969,34625.2728192187,0.0,1.0
1998-12-11,55.5,56.25,55.0,55.5,10500,27.4091703177348,27.7795645112177,27.1622408554129,27.4091703177348,21261.1324328536,0.0,1.0
1998-12-14,56.25,56.63,54.62,56.25,28200,27.7795645112177,27.9672309025824,26.9745744640482,27.7795645112177,57101.3271053783,0.0,1.0
1998-12-15,59.5,60.5,54.5,59.5,39600,29.3846060163103,29.8784649409542,26.915311393091,29.3846060163103,80184.8423181907,0.0,1.0
1998-12-16,58.0,58.75,57.0,58.0,53400,28.6438176293445,29.0142118228274,28.1499587047006,28.6438176293445,108128.044944227,0.0,1.0
1998-12-17,57.88,58.0,57.0,57.88,52200,28.5845545583873,28.6438176293445,28.1499587047006,28.5845545583873,105698.201237615,0.0,1.0
1998-12-18,57.0,57.25,55.5,57.0,25000,28.1499587047006,28.2734234358616,27.4091703177348,28.1499587047006,50621.7438877467,0.0,1.0
1998-12-21,57.75,58.75,57.0,57.75,11400,28.5203528981835,29.0142118228274,28.1499587047006,28.5203528981835,23083.5152128125,0.0,1.0
1998-12-22,57.0,58.25,56.0,57.0,34600,28.1499587047006,28.7672823605055,27.6560997800568,28.1499587047006,70060.4935406414,0.0,1.0
1998-12-23,58.5,58.5,57.0,58.5,17800,28.8907470916665,28.8907470916665,28.1499587047006,28.8907470916665,36042.6816480755,0.0,1.0
1998-12-24,58.0,58.25,57.0,58.0,128400,28.6438176293445,28.7672823605055,28.1499587047006,28.6438176293445,259993.276607467,0.0,1.0
1998-12-28,59.0,59.0,58.0,59.0,48600,29.1376765539884,29.1376765539884,28.6438176293445,29.1376765539884,98408.6701177794,0.0,1.0
1998-12-29,58.0,59.0,58.0,58.0,13700,28.6438176293445,29.1376765539884,28.6438176293445,28.6438176293445,27740.7156504852,0.0,1.0
1998-12-30,58.25,59.0,57.88,58.25,39300,28.7672823605055,29.1376765539884,28.5845545583873,28.7672823605055,79577.3813915377,0.0,1.0
1998-12-31,57.75,60.0,57.25,57.75,11100,28.5203528981835,29.6315354786323,28.2734234358616,28.5203528981835,22476.0542861595,0.0,1.0
1999-01-04,62.62,66.75,61.0,62.62,74400,30.9254458611992,32.9650832199784,30.1253944032761,30.9254458611992,150650.309809934,0.0,1.0
1999-01-05,64.0,64.5,63.0,64.0,76500,31.6069711772077,31.8539006395297,31.1131122525639,31.6069711772077,154902.536296505,0.0,1.0
1999-01-06,66.62,67.25,60.59,66.62,74300,32.9008815597747,33.2120126823003,29.9229122441721,32.9008815597747,150447.822834383,0.0,1.0
1999-01-07,64.5,65.62,63.75,64.5,36200,31.8539006395297,32.4070226351308,31.4835064460468,31.8539006395297,73300.2851494571,0.0,1.0
1999-01-08,66.5,67.5,65.25,66.5,26300,32.8416184888174,33.3354774134613,32.2242948330126,32.8416184888174,53254.0745699095,0.0,1.0
1999-01-11,64.5,65.13,63.13,64.5,18200,31.8539006395297,32.1650317620553,31.1773139127676,31.8539006395297,36852.6295502795,0.0,1.0
1999-01-12,62.5,63.5,61.5,62.5,10500,30.8661827902419,31.3600417148858,30.3723238655981,30.8661827902419,21261.1324328536,0.0,1.0
1999-01-13,58.75,60.0,56.75,58.75,14600,29.0142118228274,29.6315354786323,28.0264939735397,29.0142118228274,29563.0984304441,0.0,1.0
1999-01-14,54.5,58.0,53.0,54.5,32500,26.915311393091,28.6438176293445,26.1745230061252,26.915311393091,65808.2670540705,0.0,1.0
1999-01-15,56.75,57.5,55.25,56.75,14600,28.0264939735397,28.3968881670226,27.2857055865739,28.0264939735397,29563.098430444,0.0,1.0
1999-01-19,58.75,59.5,57.5,58.75,61700,29.0142118228274,29.3846060163103,28.3968881670226,29.0142118228274,124934.463914959,0.0,1.0
1999-01-20,57.75,59.75,57.25,57.75,8800,28.5203528981835,29.5080707474713,28.2734234358616,28.5203528981835,17818.8538484868,0.0,1.0
1999-01-21,57.75,57.75,55.75,57.75,20500,28.5203528981835,28.5203528981835,27.5326350488958,28.5203528981835,41509.8299879523,0.0,1.0
1999-01-22,55.5,55.5,53.5,55.5,6400,27.4091703177348,27.4091703177348,26.4214524684471,27.4091703177348,12959.1664352632,0.0,1.0
1999-01-25,53.75,54.75,53.75,53.75,85700,26.5449171996081,27.0387761242519,26.5449171996081,26.5449171996081,173531.338047195,0.0,1.0
1999-01-26,53.75,54.25,52.5,53.75,23000,26.5449171996081,26.79184666193,25.9275935438032,26.5449171996081,46572.0043767268,0.0,1.0
1999-01-27,53.0,54.25,51.75,53.0,40700,26.1745230061252,26.79184666193,25.5571993503203,26.1745230061252,82412.1990492514,0.0,1.0
1999-01-28,54.12,55.25,53.75,54.12,62100,26.7276450017263,27.2857055865739,26.5449171996081,26.7276450017263,125744.411817163,0.0,1.0
1999-01-29,56.75,57.25,56.0,56.75,39700,28.0264939735397,28.2734234358616,27.6560997800568,28.0264939735397,80387.3292937416,0.0,1.0
1999-02-01,57.25,58.5,56.75,57.25,19300,28.2734234358616,28.8907470916665,28.0264939735397,28.2734234358616,39079.9862813404,0.0,1.0
1999-02-02,55.75,56.5,55.25,55.75,8700,27.5326350488958,27.9030292423787,27.2857055865739,27.5326350488958,17616.3668729358,0.0,1.0
1999-02-03,55.0,55.37,54.25,55.0,55900,27.1622408554129,27.3449686575311,26.79184666193,27.1622408554129,113190.219333001,0.0,1.0
1999-02-04,55.0,55.5,54.25,55.0,13100,27.1622408554129,27.4091703177348,26.79184666193,27.1622408554129,26525.7937971792,0.0,1.0
1999-02-05,55.5,56.0,54.25,55.5,9300,27.4091703177348,27.6560997800568,26.79184666193,27.4091703177348,18831.2887262418,0.0,1.0
1999-02-08,55.75,56.3,54.5,55.75,7500,27.5326350488958,27.8042574574499,26.915311393091,27.5326350488958,15186.523166324,0.0,1.0
1999-02-09,54.5,55.5,53.75,54.5,4900,26.915311393091,27.4091703177348,26.5449171996081,26.915311393091,9921.86180199833,0.0,1.0
1999-02-10,54.12,55.0,53.75,54.12,8600,26.7276450017263,27.1622408554129,26.5449171996081,26.7276450017263,17413.8798973848,0.0,1.0
1999-02-11,53.5,54.5,53.25,53.5,6000,26.4214524684471,26.915311393091,26.2979877372861,26.4214524684471,12149.2185330592,0.0,1.0
1999-02-12,53.0,54.0,52.0,53.0,5900,26.1745230061252,26.668381930769,25.6806640814813,26.1745230061252,11946.7315575082,0.0,1.0
1999-02-16,55.0,55.75,52.75,55.0,122200,27.1622408554129,27.5326350488958,26.0510582749642,27.1622408554129,247439.084123306,0.0,1.0
1999-02-17,53.5,54.75,53.0,53.5,23000,26.4214524684471,27.0387761242519,26.1745230061252,26.4214524684471,46572.0043767269,0.0,1.0
1999-02-18,54.75,55.0,53.5,54.75,24900,27.0387761242519,27.1622408554129,26.4214524684471,27.0387761242519,50419.2569121957,0.0,1.0
1999-02-19,52.75,53.5,52.0,52.75,19600,26.0510582749642,26.4214524684471,25.6806640814813,26.0510582749642,39687.4472079934,0.0,1.0
1999-02-22,52.13,52.75,51.0,52.13,21000,25.744865741685,26.0510582749642,25.1868051568374,25.744865741685,42522.2648657072,0.0,1.0
1999-02-23,51.5,52.5,51.5,51.5,20300,25.4337346191594,25.9275935438032,25.4337346191594,25.4337346191594,41104.8560368502,0.0,1.0
1999-02-24,53.75,54.75,53.0,53.75,38600,26.5449171996081,27.0387761242519,26.1745230061252,26.5449171996081,78159.9725626807,0.0,1.0
1999-02-25,53.5,53.75,52.5,53.5,18200,26.4214524684471,26.5449171996081,25.9275935438032,26.4214524684471,36852.6295502795,0.0,1.0
1999-02-26,52.5,53.0,51.5,52.5,8100,25.9275935438032,26.1745230061252,25.4337346191594,25.9275935438032,16401.4450196299,0.0,1.0
1999-03-01,49.5,51.5,49.5,49.5,6200,24.4460167698716,25.4337346191594,24.4460167698716,24.4460167698716,12554.1924841612,0.0,1.0
1999-03-02,50.88,51.25,49.5,50.88,8400,25.1275420858802,25.3102698879984,24.4460167698716,25.1275420858802,17008.9059462828,0.0,1.0
1999-03-03,50.25,50.63,49.25,50.25,6300,24.8164109633545,25.0040773547192,24.3225520387106,24.8164109633545,12756.6794597122,0.0,1.0
1999-03-04,50.5,51.0,49.5,50.5,14500,24.9398756945155,25.1868051568374,24.4460167698716,24.9398756945155,29360.611454893,0.0,1.0
1999-03-05,52.5,52.75,51.88,52.5,14400,25.9275935438032,26.0510582749642,25.621401010524,25.9275935438032,29158.1244793421,0.0,1.0
1999-03-08,51.0,52.87,51.0,51.0,34700,25.1868051568374,26.1103213459215,25.1868051568374,25.1868051568374,70262.9805161924,0.0,1.0
1999-03-09,51.13,51.13,50.0,51.13,39300,25.2510068170411,25.2510068170411,24.6929462321935,25.2510068170411,79577.3813915378,0.0,1.0
1999-03-10,52.62,52.75,52.0,52.62,51500,25.9868566147605,26.0510582749642,25.6806640814813,25.9868566147605,104280.792408758,0.0,1.0
1999-03-11,57.75,58.5,52.75,57.75,43300,28.5203528981835,28.8907470916665,26.0510582749642,28.5203528981835,87676.8604135773,0.0,1.0
1999-03-12,56.5,57.13,56.0,56.5,26500,27.9030292423787,28.2141603649044,27.6560997800568,27.9030292423787,53659.0485210114,0.0,1.0
1999-03-15,57.0,57.0,55.5,57.0,14800,28.1499587047006,28.1499587047006,27.4091703177348,28.1499587047006,29968.0723815461,0.0,1.0
1999-03-16,57.38,57.75,56.75,57.38,9300,28.3376250960653,28.5203528981835,28.0264939735397,28.3376250960653,18831.2887262418,0.0,1.0
1999-03-17,57.75,57.75,56.5,57.75,9000,28.5203528981835,28.5203528981835,27.9030292423787,28.5203528981835,18223.8277995888,0.0,1.0
1999-03-18,56.25,56.25,55.0,56.25,20200,27.7795645112177,27.7795645112177,27.1622408554129,27.7795645112177,40902.3690612993,0.0,1.0
1999-03-19,57.5,57.5,56.75,57.5,6900,28.3968881670226,28.3968881670226,28.0264939735397,28.3968881670226,13971.6013130181,0.0,1.0
1999-03-22,56.5,56.75,56.0,56.5,5400,27.9030292423787,28.0264939735397,27.6560997800568,27.9030292423787,10934.2966797533,0.0,1.0
1999-03-23,54.25,56.5,53.25,54.25,8500,26.79184666193,27.9030292423787,26.2979877372861,26.79184666193,17211.3929218339,0.0,1.0
1999-03-24,53.5,64.75,53.0,53.5,16100,26.4214524684471,31.9773653706906,26.1745230061252,26.4214524684471,32600.4030637088,0.0,1.0
1999-03-25,54.0,54.75,53.75,54.0,36400,26.668381930769,27.0387761242519,26.5449171996081,26.668381930769,73705.2591005592,0.0,1.0
1999-03-26,52.62,53.62,52.25,52.62,14500,25.9868566147605,26.4807155394044,25.8041288126423,25.9868566147605,29360.611454893,0.0,1.0
1999-03-29,53.62,53.87,52.5,53.62,32700,26.4807155394044,26.6041802705653,25.9275935438032,26.4807155394044,66213.2410051725,0.0,1.0
1999-03-30,52.5,53.0,51.75,52.5,24600,25.9275935438032,26.1745230061252,25.5571993503203,25.9275935438032,49811.7959855427,0.0,1.0
1999-03-31,51.0,52.0,50.25,51.0,17200,25.1868051568374,25.6806640814813,24.8164109633545,25.1868051568374,34827.7597947697,0.0,1.0
1999-04-01,51.88,52.5,51.38,51.88,44400,25.621401010524,25.9275935438032,25.3744715482021,25.621401010524,89904.2171446381,0.0,1.0
1999-04-05,52.38,52.5,51.5,52.38,25500,25.868330472846,25.9275935438032,25.4337346191594,25.868330472846,51634.1787655015,0.0,1.0
1999-04-06,52.0,53.75,51.88,52.0,80900,25.6806640814813,26.5449171996081,25.621401010524,25.6806640814813,163811.963220748,0.0,1.0
1999-04-07,52.25,53.75,52.0,52.25,17600,25.8041288126423,26.5449171996081,25.6806640814813,25.8041288126423,35637.7076969736,0.0,1.0
1999-04-08,53.0,53.5,52.0,53.0,8900,26.1745230061252,26.4214524684471,25.6806640814813,26.1745230061252,18021.3408240378,0.0,1.0
1999-04-09,53.75,54.5,53.12,53.75,81200,26.5449171996081,26.915311393091,26.2337860770824,26.5449171996081,164419.424147401,0.0,1.0
1999-04-12,53.5,53.75,52.25,53.5,18300,26.4214524684471,26.5449171996081,25.8041288126423,26.4214524684471,37055.1165258305,0.0,1.0
1999-04-13,52.5,76.0,51.75,52.5,11300,25.9275935438032,37.5332782729342,25.5571993503203,25.9275935438032,22881.0282372615,0.0,1.0
1999-04-14,51.5,52.5,51.5,51.5,17800,25.4337346191594,25.9275935438032,25.4337346191594,25.4337346191594,36042.6816480755,0.0,1.0
1999-04-15,51.0,51.75,50.75,51.0,17700,25.1868051568374,25.5571993503203,25.0633404256765,25.1868051568374,35840.1946725246,0.0,1.0
1999-04-16,51.0,51.5,50.37,51.0,22000,25.1868051568374,25.4337346191594,24.8756740343118,25.1868051568374,44547.1346212171,0.0,1.0
1999-04-19,49.87,51.13,49.87,49.87,42000,25.2048310075869,25.8416484743918,25.2048310075869,25.2048310075869,83100.7357029898,1.1665,1.0
1999-04-20,49.0,49.75,44.75,49.0,35300,24.7651237090788,25.1441817250341,22.6171282853322,24.7651237090788,69844.1897694175,0.0,1.0
1999-04-21,51.5,51.75,50.37,51.5,31500,26.0286504289297,26.1550031009148,25.4575363515571,26.0286504289297,62325.5517772424,0.0,1.0
1999-04-22,54.37,55.25,53.5,54.37,22800,27.4791791033186,27.9239405087062,27.0394718048105,27.4791791033186,45111.8279530516,0.0,1.0
1999-04-23,55.12,56.0,54.87,55.12,38800,27.8582371192739,28.3029985246615,27.7318844472888,27.8582371192739,76769.2510780001,0.0,1.0
1999-04-26,55.12,55.5,54.0,55.12,16300,27.8582371192739,28.0502931806913,27.2921771487807,27.8582371192739,32250.9998085413,0.0,1.0
1999-04-27,57.63,57.75,57.0,57.63,10900,29.1268179460043,29.1874672285571,28.8084092126019,29.1268179460043,21566.6195038711,0.0,1.0
1999-04-28,57.75,58.13,57.0,57.75,10800,29.1874672285571,29.3795232899745,28.8084092126019,29.1874672285571,21368.7606093402,0.0,1.0
1999-04-29,57.5,58.63,56.87,57.5,10000,29.061114556572,29.6322286339447,28.7427058231696,29.061114556572,19785.8894530928,0.0,1.0
1999-04-30,57.5,57.5,57.5,57.5,0,29.061114556572,29.061114556572,29.061114556572,29.061114556572,0,0.0,1.0
1999-05-03,58.25,59.0,58.0,58.25,8300,29.4401725725273,29.8192305884826,29.3138199005422,29.4401725725273,16422.288246067,0.0,1.0
1999-05-04,59.87,60.37,59.5,59.87,5200,30.2589378869908,30.5116432309609,30.0719359324528,30.2589378869908,10288.6625156082,0.0,1.0
1999-05-05,59.0,59.0,57.75,59.0,11200,29.8192305884826,29.8192305884826,29.1874672285571,29.8192305884826,22160.1961874639,0.0,1.0
1999-05-06,59.0,59.5,58.38,59.0,9400,29.8192305884826,30.0719359324528,29.5058759619596,29.8192305884826,18598.7360859072,0.0,1.0
1999-05-07,59.37,59.87,58.75,59.37,6700,30.0062325430206,30.2589378869908,29.6928779164975,30.0062325430206,13256.5459335721,0.0,1.0
1999-05-10,59.25,60.0,58.38,59.25,33500,29.9455832604677,30.324641276423,29.5058759619596,29.9455832604677,66282.7296678609,0.0,1.0
1999-05-11,60.19,60.5,59.5,60.19,91500,30.4206693071317,30.5773466203932,30.0719359324528,30.4206693071317,181040.888495799,0.0,1.0
1999-05-12,58.25,58.5,57.38,58.25,14000,29.4401725725273,29.5665252445124,29.0004652740192,29.4401725725273,27700.2452343299,0.0,1.0
1999-05-13,58.5,58.5,57.25,58.5,25900,29.5665252445124,29.5665252445124,28.934761884587,29.5665252445124,51245.4536835104,0.0,1.0
1999-05-14,57.13,58.75,56.0,57.13,20400,28.8741126020341,29.6928779164975,28.3029985246615,28.8741126020341,40363.2144843093,0.0,1.0
1999-05-17,56.5,56.78,55.25,56.5,12500,28.5557038686317,28.697218861255,27.9239405087062,28.5557038686317,24732.3618163659,0.0,1.0
1999-05-18,56.0,56.5,55.5,56.0,12400,28.3029985246615,28.5557038686317,28.0502931806913,28.3029985246615,24534.502921835,0.0,1.0
1999-05-19,58.25,58.5,57.0,58.25,23100,29.8742192713305,30.0024348046839,29.2331416045638,29.8742192713305,45041.3444374532,0.8588,1.0
1999-05-20,58.25,58.63,57.75,58.25,10400,29.8742192713305,30.0691068820276,29.6177882046238,29.8742192713305,20278.3542056066,0.0,1.0
1999-05-21,56.25,57.0,56.0,56.25,25800,28.8484950045037,29.2331416045638,28.7202794711504,28.8484950045037,50305.9171639088,0.0,1.0
1999-05-24,55.75,57.0,55.75,55.75,7200,28.592063937797,29.2331416045638,28.592063937797,28.592063937797,14038.8606038815,0.0,1.0
1999-05-25,55.5,56.5,55.5,55.5,4600,28.4638484044437,28.9767105378571,28.4638484044437,28.4638484044437,8969.27205247985,0.0,1.0
1999-05-26,55.12,55.25,53.87,55.12,16500,28.2689607937466,28.3356328710903,27.6278831269798,28.2689607937466,32172.3888838951,0.0,1.0
1999-05-27,52.5,53.62,52.0,52.5,7300,26.9252620042035,27.4996675936265,26.6688309374968,26.9252620042035,14233.8447789354,0.0,1.0
1999-05-28,52.25,52.25,51.5,52.25,4100,26.7970464708501,26.7970464708501,26.4123998707901,26.7970464708501,7994.35117721031,0.0,1.0
1999-06-01,53.75,54.12,52.75,53.75,33200,27.5663396709702,27.7560986603332,27.0534775375568,27.5663396709702,64734.7461178981,0.0,1.0
1999-06-02,53.87,54.25,53.37,53.87,32800,27.6278831269798,27.8227707376769,27.3714520602731,27.6278831269798,63954.8094176825,0.0,1.0
1999-06-03,54.5,54.87,53.5,54.5,17900,27.9509862710303,28.1407452603932,27.4381241376169,27.9509862710303,34902.1673346498,0.0,1.0
1999-06-04,55.25,55.37,53.75,55.25,61300,28.3356328710903,28.3971763270999,27.5663396709702,28.3356328710903,119525.299308047,0.0,1.0
1999-06-07,54.0,56.0,54.0,54.0,12800,27.6945552043236,28.7202794711504,27.6945552043236,27.6945552043236,24957.9744069004,0.0,1.0
1999-06-08,55.37,56.0,54.87,55.37,96400,28.3971763270999,28.7202794711504,28.1407452603932,28.3971763270999,187964.744751969,0.0,1.0
1999-06-09,56.12,56.5,55.5,56.12,14400,28.78182292716,28.9767105378571,28.4638484044437,28.78182292716,28077.721207763,0.0,1.0
1999-06-10,55.12,55.37,54.62,55.12,9500,28.2689607937466,28.3971763270999,28.0125297270399,28.2689607937466,18523.4966301214,0.0,1.0
1999-06-11,56.12,56.12,54.87,56.12,21900,28.78182292716,28.78182292716,28.1407452603932,28.78182292716,42701.5343368062,0.0,1.0
1999-06-14,55.5,55.62,54.87,55.5,5000,28.4638484044437,28.5253918604533,28.1407452603932,28.4638484044437,9749.20875269549,0.0,1.0
1999-06-15,55.37,55.62,54.75,55.37,3500,28.3971763270999,28.5253918604533,28.0792018043836,28.3971763270999,6824.44612688686,0.0,1.0
1999-06-16,55.25,55.88,54.75,55.25,37600,28.3356328710903,28.6587360151408,28.0792018043836,28.3356328710903,73314.0498202702,0.0,1.0
1999-06-17,56.37,56.37,55.0,56.37,5100,28.9100384605133,28.9100384605133,28.207417337737,28.9100384605133,9944.19292774942,0.0,1.0
1999-06-18,57.5,57.75,56.87,57.5,19100,29.4895726712705,29.6177882046238,29.16646952722,29.4895726712705,37241.9774352968,0.0,1.0
1999-06-21,58.75,59.5,58.63,58.75,22200,30.1306503380372,30.5152969380973,30.0691068820276,30.1306503380372,43286.486861968,0.0,1.0
1999-06-22,59.37,59.5,58.75,59.37,31000,30.4486248607535,30.5152969380973,30.1306503380372,30.4486248607535,60445.0942667121,0.0,1.0
1999-06-23,58.5,58.63,57.5,58.5,30800,30.0024348046839,30.0691068820276,29.4895726712705,30.0024348046839,60055.1259166042,0.0,1.0
1999-06-24,58.88,58.88,57.88,58.88,17200,30.197322415381,30.197322415381,29.6844602819676,30.197322415381,33537.2781092725,0.0,1.0
1999-06-25,59.12,59.5,58.25,59.12,13100,30.3204093274002,30.5152969380973,29.8742192713305,30.3204093274002,25542.9269320622,0.0,1.0
1999-06-28,58.88,59.5,58.63,58.88,12100,30.197322415381,30.5152969380973,30.0691068820276,30.197322415381,23593.0851815231,0.0,1.0
1999-06-29,60.75,60.87,58.0,60.75,23700,31.156374604864,31.2179180608736,29.7460037379772,31.156374604864,46211.2494877767,0.0,1.0
1999-06-30,61.75,62.0,60.5,61.75,48300,31.6692367382774,31.7974522716308,31.0281590715107,31.6692367382774,94177.3565510386,0.0,1.0
1999-07-01,62.25,63.0,62.0,62.25,7000,31.9256678049841,32.3103144050442,31.7974522716308,31.9256678049841,13648.8922537737,0.0,1.0
1999-07-02,62.5,63.25,62.25,62.5,26800,32.0538833383375,32.4385299383975,31.9256678049841,32.0538833383375,52255.7589144478,0.0,1.0
1999-07-06,63.5,63.75,62.5,63.5,8500,32.5667454717509,32.6949610051042,32.0538833383375,32.5667454717509,16573.6548795823,0.0,1.0
1999-07-07,62.88,63.0,62.12,62.88,22700,32.2487709490346,32.3103144050442,31.8589957276404,32.2487709490346,44261.4077372375,0.0,1.0
1999-07-08,62.88,62.88,62.88,62.88,0,32.2487709490346,32.2487709490346,32.2487709490346,32.2487709490346,0,0.0,1.0
1999-07-09,67.62,68.25,67.38,67.62,9100,34.6797374614141,35.0028406054645,34.5566505493949,34.6797374614141,17743.5599299058,0.0,1.0
1999-07-12,67.12,67.7,66.5,67.12,61200,34.4233063947074,34.7207664320872,34.1053318719911,34.4233063947074,119330.315132993,0.0,1.0
1999-07-13,65.62,67.87,64.5,65.62,24100,33.6540131945873,34.8079529947674,33.0796076051643,33.6540131945873,46991.1861879923,0.0,1.0
1999-07-14,65.87,66.5,63.5,65.87,9700,33.7822287279406,34.1053318719911,32.5667454717509,33.7822287279406,18913.4649802293,0.0,1.0
1999-07-15,66.37,66.75,65.13,66.37,23100,34.0386597946473,34.2335474053444,33.4027107492147,34.0386597946473,45041.3444374532,0.0,1.0
1999-07-16,65.13,65.25,64.5,65.13,16700,33.4027107492147,33.4642542052243,33.0796076051643,33.4027107492147,32562.357234003,0.0,1.0
1999-07-19,66.75,66.75,65.0,66.75,14800,34.2335474053444,34.2335474053444,33.336038671871,34.2335474053444,28857.6579079787,0.0,1.0
1999-07-20,65.38,66.25,65.0,65.38,25700,33.5309262825681,33.9771163386377,33.336038671871,33.5309262825681,50110.9329888548,0.0,1.0
1999-07-21,65.0,65.5,64.25,65.0,15700,33.336038671871,33.5924697385777,32.9513920718109,33.336038671871,30612.5154834638,0.0,1.0
1999-07-22,64.88,64.88,63.75,64.88,140700,33.2744952158614,33.2744952158614,32.6949610051042,33.2744952158614,274342.734300851,0.0,1.0
1999-07-23,64.75,65.0,64.0,64.75,18000,33.2078231385176,33.336038671871,32.8231765384576,33.2078231385176,35097.1515097038,0.0,1.0
1999-07-26,63.75,64.63,63.63,63.75,14000,32.6949610051042,33.146279682508,32.6334175490946,32.6949610051042,27297.7845075474,0.0,1.0
1999-07-27,64.0,65.13,63.75,64.0,10200,32.8231765384576,33.4027107492147,32.6949610051042,32.8231765384576,19888.3858554988,0.0,1.0
1999-07-28,65.5,65.87,64.75,65.5,29800,33.5924697385777,33.7822287279406,33.2078231385176,33.5924697385777,58105.2841660651,0.0,1.0
1999-07-29,63.5,64.5,63.0,63.5,78700,32.5667454717509,33.0796076051643,32.3103144050442,32.5667454717509,153452.545767427,0.0,1.0
1999-07-30,63.5,64.0,63.25,63.5,15700,32.5667454717509,32.8231765384576,32.4385299383975,32.5667454717509,30612.5154834638,0.0,1.0
1999-08-02,62.25,62.62,61.5,62.25,40000,31.9256678049841,32.1154267943471,31.5410212049241,31.9256678049841,77993.670021564,0.0,1.0
1999-08-03,63.37,63.37,62.5,63.37,45400,32.5000733944071,32.5000733944071,32.0538833383375,32.5000733944071,88522.8154744752,0.0,1.0
1999-08-04,66.12,66.12,64.88,66.12,26300,33.910444261294,33.910444261294,33.2744952158614,33.910444261294,51280.8380391783,0.0,1.0
1999-08-05,64.75,64.88,63.5,64.75,43800,33.2078231385176,33.2744952158614,32.5667454717509,33.2078231385176,85403.0686736126,0.0,1.0
1999-08-06,64.38,65.75,63.75,64.38,10400,33.0180641491547,33.720685271931,32.6949610051042,33.0180641491547,20278.3542056066,0.0,1.0
1999-08-09,65.25,66.0,65.0,65.25,16100,33.4642542052243,33.8489008052844,33.336038671871,33.4642542052243,31392.4521836795,0.0,1.0
1999-08-10,63.75,64.63,63.5,63.75,8200,32.6949610051042,33.146279682508,32.5667454717509,32.6949610051042,15988.7023544206,0.0,1.0
1999-08-11,63.25,64.0,63.0,63.25,37000,32.4385299383975,32.8231765384576,32.3103144050442,32.4385299383975,72144.1447699467,0.0,1.0
1999-08-12,65.38,65.75,64.88,65.38,14000,33.5309262825681,33.720685271931,33.2744952158614,33.5309262825681,27297.7845075474,0.0,1.0
1999-08-13,67.25,67.75,66.75,67.25,28500,34.4899784720511,34.7464095387578,34.2335474053444,34.4899784720511,55570.4898903644,0.0,1.0
1999-08-16,68.25,69.0,67.25,68.25,44100,35.0028406054645,35.3874872055246,34.4899784720511,35.0028406054645,85988.0211987743,0.0,1.0
1999-08-17,67.12,67.75,66.62,67.12,34700,34.4233063947074,34.7464095387578,34.1668753280007,34.4233063947074,67659.5087437067,0.0,1.0
1999-08-18,66.25,67.12,66.12,66.25,45200,33.9771163386377,34.4233063947074,33.910444261294,33.9771163386377,88132.8471243673,0.0,1.0
1999-08-19,66.25,66.75,65.75,66.25,6700,33.9771163386377,34.2335474053444,33.720685271931,33.9771163386377,13063.939728612,0.0,1.0
1999-08-20,68.5,68.5,66.75,68.5,8900,35.1310561388179,35.1310561388179,34.2335474053444,35.1310561388179,17353.591579798,0.0,1.0
1999-08-23,70.37,71.0,70.25,70.37,42200,36.0901083283009,36.4132114723514,36.0285648722913,36.0901083283009,82283.32187275,0.0,1.0
1999-08-24,70.5,71.0,69.5,70.5,96100,36.1567804056447,36.4132114723514,35.6439182722313,36.1567804056447,187379.792226807,0.0,1.0
1999-08-25,69.5,70.0,69.0,69.5,63100,35.6439182722313,35.900349338938,35.3874872055246,35.6439182722313,123035.014459017,0.0,1.0
1999-08-26,69.25,69.37,68.0,69.25,33100,35.5157027388779,35.5772461948875,34.8746250721112,35.5157027388779,64539.7619428442,0.0,1.0
1999-08-27,69.88,70.13,69.37,69.88,8900,35.8388058829284,35.9670214162817,35.5772461948875,35.8388058829284,17353.591579798,0.0,1.0
1999-08-30,69.0,69.12,68.25,69.0,14300,35.3874872055246,35.4490306615342,35.0028406054645,35.3874872055246,27882.7370327091,0.0,1.0
1999-08-31,67.75,69.0,67.5,67.75,5700,34.7464095387578,35.3874872055246,34.6181940054045,34.7464095387578,11114.0979780729,0.0,1.0
1999-09-01,68.5,69.5,68.0,68.5,3400,35.1310561388179,35.6439182722313,34.8746250721112,35.1310561388179,6629.46195183293,0.0,1.0
1999-09-02,67.62,68.5,67.25,67.62,7500,34.6797374614141,35.1310561388179,34.4899784720511,34.6797374614141,14623.8131290432,0.0,1.0
1999-09-03,68.37,69.25,68.0,68.37,7000,35.0643840614741,35.5157027388779,34.8746250721112,35.0643840614741,13648.8922537737,0.0,1.0
1999-09-07,68.87,69.75,68.75,68.87,8200,35.3208151281808,35.7721338055846,35.2592716721712,35.3208151281808,15988.7023544206,0.0,1.0
1999-09-08,68.87,69.37,67.87,68.87,5700,35.3208151281808,35.5772461948875,34.8079529947674,35.3208151281808,11114.0979780729,0.0,1.0
1999-09-09,67.87,68.75,67.87,67.87,3700,34.8079529947674,35.2592716721712,34.8079529947674,34.8079529947674,7214.41447699467,0.0,1.0
1999-09-10,67.75,69.0,67.62,67.75,3000,34.7464095387578,35.3874872055246,34.6797374614141,34.7464095387578,5849.5252516173,0.0,1.0
1999-09-13,68.0,68.12,66.87,68.0,52100,34.8746250721112,34.9361685281208,34.295090861354,34.8746250721112,101586.755203087,0.0,1.0
1999-09-14,67.75,67.75,66.75,67.75,10300,34.7464095387578,34.7464095387578,34.2335474053444,34.7464095387578,20083.3700305527,0.0,1.0
1999-09-15,67.25,67.25,66.0,67.25,13600,34.4899784720511,34.4899784720511,33.8489008052844,34.4899784720511,26517.8478073318,0.0,1.0
1999-09-16,67.12,67.12,66.37,67.12,6000,34.4233063947074,34.4233063947074,34.0386597946473,34.4233063947074,11699.0505032346,0.0,1.0
1999-09-17,65.87,66.87,65.5,65.87,40500,33.7822287279406,34.295090861354,33.5924697385777,33.7822287279406,78968.5908968336,0.0,1.0
1999-09-20,65.38,65.75,64.5,65.38,12300,33.5309262825681,33.720685271931,33.0796076051643,33.5309262825681,23983.0535316309,0.0,1.0
1999-09-21,65.5,66.25,65.25,65.5,7200,33.5924697385777,33.9771163386377,33.4642542052243,33.5924697385777,14038.8606038815,0.0,1.0
1999-09-22,66.0,66.0,65.0,66.0,5700,33.8489008052844,33.8489008052844,33.336038671871,33.8489008052844,11114.0979780729,0.0,1.0
1999-09-23,64.75,64.75,64.25,64.75,3200,33.2078231385176,33.2078231385176,32.9513920718109,33.2078231385176,6239.49360172512,0.0,1.0
1999-09-24,64.44,64.88,63.87,64.44,27600,33.0488358771595,33.2744952158614,32.7565044611138,33.0488358771595,53815.6323148791,0.0,1.0
1999-09-27,64.0,64.75,63.5,64.0,13800,32.8231765384576,33.2078231385176,32.5667454717509,32.8231765384576,26907.8161574395,0.0,1.0
1999-09-28,65.38,65.75,64.63,65.38,5900,33.5309262825681,33.720685271931,33.146279682508,33.5309262825681,11504.0663281807,0.0,1.0
1999-09-29,66.5,66.75,65.13,66.5,6000,34.1053318719911,34.2335474053444,33.4027107492147,34.1053318719911,11699.0505032346,0.0,1.0
1999-09-30,66.75,67.25,66.25,66.75,3100,34.2335474053444,34.4899784720511,33.9771163386377,34.2335474053444,6044.50942667121,0.0,1.0
1999-10-01,67.75,67.75,66.62,67.75,6100,34.7464095387578,34.7464095387578,34.1668753280007,34.7464095387578,11894.0346782885,0.0,1.0
1999-10-04,69.37,70.0,68.0,69.37,55600,35.5772461948875,35.900349338938,34.8746250721112,35.5772461948875,108411.201329974,0.0,1.0
1999-10-05,71.0,71.13,69.75,71.0,6700,36.4132114723514,36.4798835496951,35.7721338055846,36.4132114723514,13063.939728612,0.0,1.0
1999-10-06,70.75,71.63,70.5,70.75,17900,36.284995938998,36.7363146164018,36.1567804056447,36.284995938998,34902.1673346499,0.0,1.0
1999-10-07,70.88,71.5,70.5,70.88,10900,36.3516680163418,36.6696425390581,36.1567804056447,36.3516680163418,21253.2750808762,0.0,1.0
1999-10-08,69.5,70.75,69.5,69.5,37200,35.6439182722313,36.284995938998,35.6439182722313,35.6439182722313,72534.1131200544,0.0,1.0
1999-10-11,70.13,70.62,69.88,70.13,4300,35.9670214162817,36.2183238616543,35.8388058829284,35.9670214162817,8384.31952731813,0.0,1.0
1999-10-12,70.0,70.5,69.75,70.0,10900,35.900349338938,36.1567804056447,35.7721338055846,35.900349338938,21253.2750808762,0.0,1.0
1999-10-13,69.63,70.0,69.0,69.63,73800,35.710590349575,35.900349338938,35.3874872055246,35.710590349575,143898.321189786,0.0,1.0
1999-10-14,70.25,70.37,69.37,70.25,82100,36.0285648722913,36.0901083283009,35.5772461948875,36.0285648722913,160082.00771926,0.0,1.0
1999-10-15,69.25,69.5,68.5,69.25,6100,35.5157027388779,35.6439182722313,35.1310561388179,35.5157027388779,11894.0346782885,0.0,1.0
1999-10-18,69.12,69.63,68.5,69.12,7100,35.4490306615342,35.710590349575,35.1310561388179,35.4490306615342,13843.8764288276,0.0,1.0
1999-10-19,71.0,71.63,70.0,71.0,7900,36.4132114723514,36.7363146164018,35.900349338938,36.4132114723514,15403.7498292589,0.0,1.0
1999-10-20,71.0,71.13,70.25,71.0,20800,36.4132114723514,36.4798835496951,36.0285648722913,36.4132114723514,40556.7084112132,0.0,1.0
1999-10-21,71.13,71.75,70.5,71.13,5200,36.4798835496951,36.7978580724114,36.1567804056447,36.4798835496951,10139.1771028033,0.0,1.0
1999-10-22,72.0,72.0,71.75,72.0,2600,36.9260736057648,36.9260736057648,36.7978580724114,36.9260736057648,5069.58855140165,0.0,1.0
1999-10-25,73.0,73.12,71.94,73.0,49900,37.4389357391782,37.5004791951878,36.89530187776,37.4389357391782,97297.103351901,0.0,1.0
1999-10-26,70.75,71.0,70.0,70.75,42100,36.284995938998,36.4132114723514,35.900349338938,36.284995938998,82088.3376976961,0.0,1.0
1999-10-27,68.63,69.0,68.0,68.63,22300,35.1977282161616,35.3874872055246,34.8746250721112,35.1977282161616,43481.4710370219,0.0,1.0
1999-10-28,69.75,70.37,68.0,69.75,68100,35.7721338055846,36.0901083283009,34.8746250721112,35.7721338055846,132784.223211713,0.0,1.0
1999-10-29,72.0,72.25,71.25,72.0,11300,36.9260736057648,37.0542891391181,36.5414270057047,36.9260736057648,22033.2117810918,0.0,1.0
1999-11-01,71.63,72.0,71.25,71.63,27100,36.7363146164018,36.9260736057648,36.5414270057047,36.7363146164018,52840.7114396096,0.0,1.0
1999-11-02,72.0,72.5,71.0,72.0,395600,36.9260736057648,37.1825046724715,36.4132114723514,36.9260736057648,771357.396513267,0.0,1.0
1999-11-03,72.25,73.0,72.0,72.25,20200,37.0542891391181,37.4389357391782,36.9260736057648,37.0542891391181,39386.8033608898,0.0,1.0
1999-11-04,72.12,73.62,71.75,72.12,19600,36.9876170617744,37.7569102618945,36.7978580724114,36.9876170617744,38216.8983105663,0.0,1.0
1999-11-05,72.25,73.0,72.12,72.25,49300,37.0542891391181,37.4389357391782,36.9876170617744,37.0542891391181,96127.1983015776,0.0,1.0
1999-11-08,71.5,72.87,71.13,71.5,13700,36.6696425390581,37.3722636618344,36.4798835496951,36.6696425390581,26712.8319823856,0.0,1.0
1999-11-09,72.0,73.0,71.75,72.0,19000,36.9260736057648,37.4389357391782,36.7978580724114,36.9260736057648,37046.9932602429,0.0,1.0
1999-11-10,73.0,73.5,72.75,73.0,18400,37.4389357391782,37.6953668058849,37.3107202058248,37.4389357391782,35877.0882099194,0.0,1.0
1999-11-11,74.0,74.38,73.25,74.0,3200,37.9517978725916,38.1466854832887,37.5671512725315,37.9517978725916,6239.49360172511,0.0,1.0
1999-11-12,73.12,73.75,72.5,73.12,7800,37.5004791951878,37.8235823392382,37.1825046724715,37.5004791951878,15208.765654205,0.0,1.0
1999-11-15,72.12,73.12,71.5,72.12,63500,36.9876170617744,37.5004791951878,36.6696425390581,36.9876170617744,123814.951159233,0.0,1.0
1999-11-16,72.37,73.5,72.0,72.37,26700,37.1158325951277,37.6953668058849,36.9260736057648,37.1158325951277,52060.774739394,0.0,1.0
1999-11-17,73.12,73.87,72.37,73.12,270700,37.5004791951878,37.8851257952478,37.1158325951277,37.5004791951878,527822.161870934,0.0,1.0
1999-11-18,71.88,72.5,71.0,71.88,19900,36.8645301497552,37.1825046724715,36.4132114723514,36.8645301497552,38801.850835728,0.0,1.0
1999-11-19,71.25,72.0,70.5,71.25,11000,36.5414270057047,36.9260736057648,36.1567804056447,36.5414270057047,21448.2592559301,0.0,1.0
1999-11-22,68.25,69.0,68.0,68.25,25500,35.0028406054645,35.3874872055246,34.8746250721112,35.0028406054645,49720.9646387471,0.0,1.0
1999-11-23,69.88,70.5,69.37,69.88,7800,35.8388058829284,36.1567804056447,35.5772461948875,35.8388058829284,15208.765654205,0.0,1.0
1999-11-24,70.0,73.0,68.25,70.0,18400,35.900349338938,37.4389357391782,35.0028406054645,35.900349338938,35877.0882099194,0.0,1.0
1999-11-26,67.12,67.62,66.37,67.12,2900,34.4233063947074,34.6797374614141,34.0386597946473,34.4233063947074,5654.54107656338,0.0,1.0
1999-11-29,66.0,66.12,65.25,66.0,10400,33.8489008052844,33.910444261294,33.4642542052243,33.8489008052844,20278.3542056066,0.0,1.0
1999-11-30,65.62,65.75,65.13,65.62,30800,33.6540131945873,33.720685271931,33.4027107492147,33.6540131945873,60055.1259166042,0.0,1.0
1999-12-01,66.37,72.87,66.0,66.37,6500,34.0386597946473,37.3722636618344,33.8489008052844,34.0386597946473,12673.9713785042,0.0,1.0
1999-12-02,67.38,67.75,66.75,67.38,15100,34.5566505493949,34.7464095387578,34.2335474053444,34.5566505493949,29442.6104331404,0.0,1.0
1999-12-03,69.63,71.13,68.37,69.63,12200,35.710590349575,36.4798835496951,35.0643840614741,35.710590349575,23788.069356577,0.0,1.0
1999-12-06,70.5,71.0,70.0,70.5,63700,36.1567804056447,36.4132114723514,35.900349338938,36.1567804056447,124204.91950934,0.0,1.0
1999-12-07,70.5,71.5,69.5,70.5,50800,36.1567804056447,36.6696425390581,35.6439182722313,36.1567804056447,99051.9609273861,0.0,1.0
1999-12-08,70.62,70.62,69.25,70.62,7300,36.2183238616543,36.2183238616543,35.5157027388779,36.2183238616543,14233.8447789354,0.0,1.0
1999-12-09,70.0,70.5,69.37,70.0,10300,35.900349338938,36.1567804056447,35.5772461948875,35.900349338938,20083.3700305527,0.0,1.0
1999-12-10,70.75,71.5,70.25,70.75,12800,36.284995938998,36.6696425390581,36.0285648722913,36.284995938998,24957.9744069005,0.0,1.0
1999-12-13,71.75,72.25,71.0,71.75,6000,36.7978580724114,37.0542891391181,36.4132114723514,36.7978580724114,11699.0505032346,0.0,1.0
1999-12-14,71.5,71.88,71.0,71.5,9400,36.6696425390581,36.8645301497552,36.4132114723514,36.6696425390581,18328.5124550675,0.0,1.0
1999-12-15,70.5,70.62,70.0,70.5,13000,36.1567804056447,36.2183238616543,35.900349338938,36.1567804056447,25347.9427570083,0.0,1.0
1999-12-16,71.5,72.75,70.75,71.5,13700,36.6696425390581,37.3107202058248,36.284995938998,36.6696425390581,26712.8319823856,0.0,1.0
1999-12-17,71.0,71.38,70.5,71.0,4700,36.4132114723514,36.6080990830485,36.1567804056447,36.4132114723514,9164.25622753376,0.0,1.0
1999-12-20,69.88,70.37,69.25,69.88,12500,35.8388058829284,36.0901083283009,35.5157027388779,35.8388058829284,24373.0218817387,0.0,1.0
1999-12-21,70.0,70.75,68.75,70.0,3000,35.900349338938,36.284995938998,35.2592716721712,35.900349338938,5849.52525161729,0.0,1.0
1999-12-22,71.25,71.75,70.5,71.25,14300,36.5414270057047,36.7978580724114,36.1567804056447,36.5414270057047,27882.7370327091,0.0,1.0
1999-12-23,82.75,83.25,77.75,82.75,61000,42.4393415399588,42.6957726066655,39.8750308728918,42.4393415399588,118940.346782885,0.0,1.0
1999-12-27,88.75,89.5,85.5,88.75,49300,45.5165143404392,45.9011609404993,43.8497124068457,45.5165143404392,96127.1983015776,0.0,1.0
1999-12-28,87.0,88.41,84.25,87.0,38800,44.6190056069658,45.3421412150787,43.2086347400789,44.6190056069658,75653.859920917,0.0,1.0
1999-12-29,84.75,85.25,84.0,84.75,24400,43.4650658067856,43.7214968734923,43.0804192067256,43.4650658067856,47576.138713154,0.0,1.0
1999-12-30,85.0,85.0,83.75,85.0,19500,43.593281340139,43.593281340139,42.9522036733722,43.593281340139,38021.9141355124,0.0,1.0
1999-12-31,85.0,86.0,84.0,85.0,9100,43.593281340139,44.1061434735524,43.0804192067256,43.593281340139,17743.5599299058,0.0,1.0
2000-01-03,81.5,86.0,80.25,81.5,32200,41.7982638731921,44.1061434735524,41.1571862064253,41.7982638731921,62784.9043673589,0.0,1.0
2000-01-04,80.37,81.75,80.0,80.37,24900,41.2187296624349,41.9264794065454,41.028970673072,41.2187296624349,48551.0595884236,0.0,1.0
2000-01-05,82.37,84.25,82.0,82.37,21700,42.2444539292617,43.2086347400789,42.0546949398988,42.2444539292617,42311.5659866985,0.0,1.0
2000-01-06,84.25,86.0,84.25,84.25,20100,43.2086347400789,44.1061434735524,43.2086347400789,43.2086347400789,39191.8191858359,0.0,1.0
2000-01-07,88.0,88.0,87.0,88.0,27400,45.1318677403792,45.1318677403792,44.6190056069658,45.1318677403792,53425.6639647713,0.0,1.0
2000-01-10,86.0,86.5,84.25,86.0,80700,44.1061434735524,44.3625745402591,43.2086347400789,44.1061434735524,157352.229268505,0.0,1.0
2000-01-11,85.25,86.5,85.0,85.25,110500,43.7214968734923,44.3625745402591,43.593281340139,43.7214968734923,215457.513434571,0.0,1.0
2000-01-12,83.25,84.0,82.5,83.25,17700,42.6957726066655,43.0804192067256,42.3111260066055,42.6957726066655,34512.1989845421,0.0,1.0
2000-01-13,85.25,86.25,85.25,85.25,11000,43.7214968734923,44.2343590069057,43.7214968734923,43.7214968734923,21448.2592559301,0.0,1.0
2000-01-14,85.25,86.75,84.88,85.25,14300,43.7214968734923,44.4907900736124,43.5317378841294,43.7214968734923,27882.7370327091,0.0,1.0
2000-01-18,86.5,86.87,85.37,86.5,41200,44.3625745402591,44.552333529622,43.7830403295019,44.3625745402591,80333.4801222108,0.0,1.0
2000-01-19,85.5,86.75,85.25,85.5,25200,43.8497124068457,44.4907900736124,43.7214968734923,43.8497124068457,49136.0121135853,0.0,1.0
2000-01-20,85.5,86.0,85.13,85.5,13700,43.8497124068457,44.1061434735524,43.6599534174827,43.8497124068457,26712.8319823856,0.0,1.0
2000-01-21,82.75,84.5,82.75,82.75,23400,42.4393415399588,43.3368502734323,42.4393415399588,42.4393415399588,45626.2969626149,0.0,1.0
2000-01-24,81.5,82.5,80.25,81.5,15900,41.7982638731921,42.3111260066055,41.1571862064253,41.7982638731921,31002.4838335716,0.0,1.0
2000-01-25,79.25,80.0,78.0,79.25,140500,40.6443240730119,41.028970673072,40.0032464062452,40.6443240730119,273952.765950744,0.0,1.0
2000-01-26,79.37,80.75,78.75,79.37,24300,40.7058675290215,41.413617273132,40.3878930063052,40.7058675290215,47381.1545381001,0.0,1.0
2000-01-27,77.88,78.75,77.37,77.88,42300,39.9417029502356,40.3878930063052,39.6801432621947,39.9417029502356,82478.3060478038,0.0,1.0
2000-01-28,76.75,79.02,76.25,76.75,257900,39.3621687394784,40.5263657823268,39.1057376727717,39.3621687394784,502864.187464034,0.0,1.0
2000-01-31,75.5,79.5,74.25,75.5,34200,38.7210910727117,40.7725396063653,38.0800134059449,38.7210910727117,66684.5878684371,0.0,1.0
2000-02-01,77.25,77.5,75.5,77.25,42400,39.6185998061851,39.7468153395385,38.7210910727117,39.6185998061851,82673.2902228578,0.0,1.0
2000-02-02,80.0,81.12,78.5,80.0,13700,41.028970673072,41.603376262495,40.2596774729519,41.028970673072,26712.8319823856,0.0,1.0
2000-02-03,81.75,82.5,81.25,81.75,16100,41.9264794065454,42.3111260066055,41.6700483398387,41.9264794065454,31392.4521836795,0.0,1.0
2000-02-04,81.75,81.75,80.0,81.75,5400,41.9264794065454,41.9264794065454,41.028970673072,41.9264794065454,10529.1454529111,0.0,1.0
2000-02-07,80.75,81.12,79.5,80.75,40500,41.413617273132,41.603376262495,40.7725396063653,41.413617273132,78968.5908968335,0.0,1.0
2000-02-08,81.38,82.12,80.25,81.38,48200,41.7367204171825,42.1162383959084,41.1571862064253,41.7367204171825,93982.3723759845,0.0,1.0
2000-02-09,82.88,84.0,81.62,82.88,53100,42.5060136173026,43.0804192067256,41.8598073292017,42.5060136173026,103536.596953626,0.0,1.0
2000-02-10,84.88,85.37,80.12,84.88,54300,43.5317378841294,43.7830403295019,41.0905141290816,43.5317378841294,105876.407054273,0.0,1.0
2000-02-11,84.0,85.0,83.0,84.0,38300,43.0804192067256,43.593281340139,42.5675570733122,43.0804192067256,74678.9390456474,0.0,1.0
2000-02-14,83.25,83.5,80.5,83.25,20100,42.6957726066655,42.8239881400189,41.2854017397787,42.6957726066655,39191.8191858359,0.0,1.0
2000-02-15,80.5,81.87,79.0,80.5,61100,41.2854017397787,41.988022862555,40.5161085396586,41.2854017397787,119135.330957939,0.0,1.0
2000-02-16,79.5,80.62,79.5,79.5,17300,40.7725396063653,41.3469451957883,40.7725396063653,40.7725396063653,33732.2622843264,0.0,1.0
2000-02-17,78.75,80.0,78.62,78.75,63900,40.3878930063052,41.028970673072,40.3212209289615,40.3878930063052,124594.887859448,0.0,1.0
2000-02-18,79.0,80.12,78.75,79.0,16900,40.5161085396586,41.0905141290816,40.3878930063052,40.5161085396586,32952.3255841107,0.0,1.0
2000-02-22,88.75,90.0,88.0,88.75,135400,45.5165143404392,46.157592007206,45.1318677403792,45.5165143404392,264008.573022994,0.0,1.0
2000-02-23,89.75,90.5,89.0,89.75,10100,46.0293764738526,46.4140230739127,45.6447298737926,46.0293764738526,19693.4016804449,0.0,1.0
2000-02-24,87.0,87.25,86.25,87.0,37000,44.6190056069658,44.7472211403191,44.2343590069057,44.6190056069658,72144.1447699466,0.0,1.0
2000-02-25,87.12,87.87,86.62,87.12,22000,44.6805490629754,45.0651956630354,44.4241179962687,44.6805490629754,42896.5185118602,0.0,1.0
2000-02-28,86.0,86.0,84.0,86.0,80100,44.1061434735524,44.1061434735524,43.0804192067256,44.1061434735524,156182.324218182,0.0,1.0
2000-02-29,84.25,85.0,84.0,84.25,30800,43.2086347400789,43.593281340139,43.0804192067256,43.2086347400789,60055.1259166043,0.0,1.0
2000-03-01,84.0,84.5,82.25,84.0,113900,43.0804192067256,43.3368502734323,42.1829104732521,43.0804192067256,222086.975386403,0.0,1.0
2000-03-02,85.0,85.25,83.12,85.0,25000,43.593281340139,43.7214968734923,42.6291005293218,43.593281340139,48746.0437634774,0.0,1.0
2000-03-03,84.75,85.87,83.25,84.75,43400,43.4650658067856,44.0394713962086,42.6957726066655,43.4650658067856,84623.1319733969,0.0,1.0
2000-03-06,83.25,85.0,83.0,83.25,13000,42.6957726066655,43.593281340139,42.5675570733122,42.6957726066655,25347.9427570083,0.0,1.0
2000-03-07,91.5,91.5,87.75,91.5,21000,46.9268852073261,46.9268852073261,45.0036522070258,46.9268852073261,40946.676761321,0.0,1.0
2000-03-08,89.0,89.5,86.75,89.0,14400,45.6447298737926,45.9011609404993,44.4907900736124,45.6447298737926,28077.721207763,0.0,1.0
2000-03-09,78.38,81.0,77.75,78.38,53300,40.1981340169423,41.5418328064854,39.8750308728918,40.1981340169423,103926.565303734,0.0,1.0
2000-03-10,73.0,74.38,71.13,73.0,24900,37.4389357391782,38.1466854832887,36.4798835496951,37.4389357391782,48551.0595884235,0.0,1.0
2000-03-13,69.75,79.25,69.0,69.75,61700,35.7721338055846,40.6443240730119,35.3874872055246,35.7721338055846,120305.236008262,0.0,1.0
2000-03-14,71.0,72.5,69.88,71.0,436900,36.4132114723514,37.1825046724715,35.8388058829284,36.4132114723514,851885.860810532,0.0,1.0
2000-03-15,71.5,73.0,69.5,71.5,26900,36.6696425390581,37.4389357391782,35.6439182722313,36.6696425390581,52450.7430895017,0.0,1.0
2000-03-16,71.25,72.0,70.37,71.25,22000,36.5414270057047,36.9260736057648,36.0901083283009,36.5414270057047,42896.5185118602,0.0,1.0
2000-03-17,72.37,73.5,72.0,72.37,23600,37.1158325951277,37.6953668058849,36.9260736057648,37.1158325951277,46016.2653127228,0.0,1.0
2000-03-20,71.25,71.38,60.75,71.25,82200,36.5414270057047,36.6080990830485,31.156374604864,36.5414270057047,160276.991894314,0.0,1.0
2000-03-21,69.75,71.0,69.0,69.75,123500,35.7721338055846,36.4132114723514,35.3874872055246,35.7721338055846,240805.456191579,0.0,1.0
2000-03-22,69.5,70.25,67.5,69.5,22800,35.6439182722313,36.0285648722913,34.6181940054045,35.6439182722313,44456.3919122914,0.0,1.0
2000-03-23,69.02,73.0,67.0,69.02,22200,35.3977444481929,37.4389357391782,34.3617629386978,35.3977444481929,43286.4868619679,0.0,1.0
2000-03-24,71.13,73.0,69.25,71.13,20300,36.4798835496951,37.4389357391782,35.5157027388779,36.4798835496951,39581.7875359437,0.0,1.0
2000-03-27,69.25,71.0,68.0,69.25,33300,35.5157027388779,36.4132114723514,34.8746250721112,35.5157027388779,64929.730292952,0.0,1.0
2000-03-28,69.25,70.5,69.25,69.25,35900,35.5157027388779,36.1567804056447,35.5157027388779,35.5157027388779,69999.3188443537,0.0,1.0
2000-03-29,68.5,71.0,67.5,68.5,48400,35.1310561388179,36.4132114723514,34.6181940054045,35.1310561388179,94372.3407260923,0.0,1.0
2000-03-30,67.87,70.0,66.0,67.87,18100,34.8079529947674,35.900349338938,33.8489008052844,34.8079529947674,35292.1356847577,0.0,1.0
2000-03-31,65.75,71.0,65.75,65.75,13400,33.720685271931,36.4132114723514,33.720685271931,33.720685271931,26127.8794572239,0.0,1.0
2000-04-03,71.13,71.5,69.0,71.13,21900,36.4798835496951,36.6696425390581,35.3874872055246,36.4798835496951,42701.5343368063,0.0,1.0
2000-04-04,75.0,75.0,72.0,75.0,12300,38.464660006005,38.464660006005,36.9260736057648,38.464660006005,23983.0535316309,0.0,1.0
2000-04-05,76.88,78.0,69.5,76.88,27900,39.4288408168222,40.0032464062452,35.6439182722313,39.4288408168222,54400.5848400408,0.0,1.0
2000-04-06,74.25,75.37,73.25,74.25,8800,38.0800134059449,38.6544189953679,37.5671512725315,38.0800134059449,17158.6074047441,0.0,1.0
2000-04-07,74.5,76.0,74.25,74.5,17500,38.2082289392983,38.9775221394184,38.0800134059449,38.2082289392983,34122.2306344342,0.0,1.0
2000-04-10,74.5,74.5,73.25,74.5,65600,38.2082289392983,38.2082289392983,37.5671512725315,38.2082289392983,127909.618835365,0.0,1.0
2000-04-11,74.87,75.25,73.25,74.87,27000,38.3979879286612,38.5928755393583,37.5671512725315,38.3979879286612,52645.7272645557,0.0,1.0
2000-04-12,75.0,75.0,73.12,75.0,39100,38.464660006005,38.464660006005,37.5004791951878,38.464660006005,76238.8124460787,0.0,1.0
2000-04-13,73.37,75.0,73.12,73.37,23300,37.6286947285411,38.464660006005,37.5004791951878,37.6286947285411,45431.312787561,0.0,1.0
2000-04-14,73.37,75.5,72.75,73.37,21600,37.6286947285411,38.7210910727117,37.3107202058248,37.6286947285411,42116.5818116446,0.0,1.0
2000-04-17,70.75,71.0,69.0,70.75,13600,36.284995938998,36.4132114723514,35.3874872055246,36.284995938998,26517.8478073318,0.0,1.0
2000-04-18,69.37,71.0,68.5,69.37,19400,35.5772461948875,36.4132114723514,35.1310561388179,35.5772461948875,37826.9299604586,0.0,1.0
2000-04-19,68.25,70.0,68.25,68.25,9700,35.0028406054645,35.900349338938,35.0028406054645,35.0028406054645,18913.4649802293,0.0,1.0
2000-04-20,68.5,70.5,68.0,68.5,9400,35.1310561388179,36.1567804056447,34.8746250721112,35.1310561388179,18328.5124550675,0.0,1.0
2000-04-24,69.25,70.0,68.25,69.25,11300,35.5157027388779,35.900349338938,35.0028406054645,35.5157027388779,22033.2117810918,0.0,1.0
2000-04-25,70.0,70.0,61.0,70.0,6800,35.900349338938,35.900349338938,31.2845901382174,35.900349338938,13258.9239036659,0.0,1.0
2000-04-26,68.37,68.75,67.12,68.37,7300,35.0643840614741,35.2592716721712,34.4233063947074,35.0643840614741,14233.8447789354,0.0,1.0
2000-04-27,66.5,67.12,66.25,66.5,4200,34.1053318719911,34.4233063947074,33.9771163386377,34.1053318719911,8189.33535226421,0.0,1.0
2000-04-28,67.62,67.75,66.75,67.62,6900,34.6797374614141,34.7464095387578,34.2335474053444,34.6797374614141,13453.9080787198,0.0,1.0
2000-05-01,68.25,71.25,66.75,68.25,57600,35.0028406054645,36.5414270057047,34.2335474053444,35.0028406054645,112310.884831052,0.0,1.0
2000-05-02,68.0,68.75,67.38,68.0,163900,34.8746250721112,35.2592716721712,34.5566505493949,34.8746250721112,319579.062913358,0.0,1.0
2000-05-03,66.25,66.75,65.13,66.25,45600,33.9771163386377,34.2335474053444,33.4027107492147,33.9771163386377,88912.783824583,0.0,1.0
2000-05-04,67.87,68.5,67.0,67.87,31500,34.8079529947674,35.1310561388179,34.3617629386978,34.8079529947674,61420.0151419817,0.0,1.0
2000-05-05,68.0,69.0,67.75,68.0,15300,34.8746250721112,35.3874872055246,34.7464095387578,34.8746250721112,29832.5787832482,0.0,1.0
2000-05-08,68.0,69.0,68.0,68.0,11100,34.8746250721112,35.3874872055246,34.8746250721112,34.8746250721112,21643.243430984,0.0,1.0
2000-05-09,68.0,70.75,68.0,68.0,10000,34.8746250721112,36.284995938998,34.8746250721112,34.8746250721112,19498.417505391,0.0,1.0
2000-05-10,71.13,71.63,70.37,71.13,14300,36.4798835496951,36.7363146164018,36.0901083283009,36.4798835496951,27882.7370327091,0.0,1.0
2000-05-11,71.63,72.5,71.13,71.63,5700,36.7363146164018,37.1825046724715,36.4798835496951,36.7363146164018,11114.0979780729,0.0,1.0
2000-05-12,72.25,73.0,71.5,72.25,4200,37.0542891391181,37.4389357391782,36.6696425390581,37.0542891391181,8189.33535226422,0.0,1.0
2000-05-15,73.0,74.25,72.0,73.0,5600,37.4389357391782,38.0800134059449,36.9260736057648,37.4389357391782,10919.1138030189,0.0,1.0
2000-05-16,75.12,75.12,74.12,75.12,21100,38.5262034620146,38.5262034620146,38.0133413286012,38.5262034620146,41141.660936375,0.0,1.0
2000-05-17,73.87,74.0,72.62,73.87,8300,37.8851257952478,37.9517978725916,37.2440481284811,37.8851257952478,16183.6865294745,0.0,1.0
2000-05-18,73.37,74.0,73.0,73.37,3400,37.6286947285411,37.9517978725916,37.4389357391782,37.6286947285411,6629.46195183294,0.0,1.0
2000-05-19,72.25,72.75,70.5,72.25,11100,37.0542891391181,37.3107202058248,36.1567804056447,37.0542891391181,21643.243430984,0.0,1.0
2000-05-22,72.87,73.25,72.12,72.87,67700,37.3722636618344,37.5671512725315,36.9876170617744,37.3722636618344,132004.286511497,0.0,1.0
2000-05-23,74.38,74.38,73.5,74.38,10800,38.1466854832887,38.1466854832887,37.6953668058849,38.1466854832887,21058.2909058222,0.0,1.0
2000-05-24,73.5,74.0,72.75,73.5,17500,37.6953668058849,37.9517978725916,37.3107202058248,37.6953668058849,34122.2306344342,0.0,1.0
2000-05-25,73.0,73.44,72.5,73.0,47200,37.4389357391782,37.6645950778801,37.1825046724715,37.4389357391782,92032.5306254454,0.0,1.0
2000-05-26,72.37,72.5,70.62,72.37,16600,37.1158325951277,37.1825046724715,36.2183238616543,37.1158325951277,32367.3730589491,0.0,1.0
2000-05-30,74.87,76.25,71.5,74.87,6300,38.3979879286612,39.1057376727717,36.6696425390581,38.3979879286612,12284.0030283963,0.0,1.0
2000-05-31,77.5,77.62,75.12,77.5,6800,39.7468153395385,39.8083587955481,38.5262034620146,39.7468153395385,13258.9239036659,0.0,1.0
2000-06-01,79.37,80.0,78.25,79.37,3100,40.7058675290215,41.028970673072,40.1314619395985,40.7058675290215,6044.50942667121,0.0,1.0
2000-06-02,82.0,82.0,79.5,82.0,6600,42.0546949398988,42.0546949398988,40.7725396063653,42.0546949398988,12868.955553558,0.0,1.0
2000-06-05,81.0,82.0,80.25,81.0,10100,41.5418328064854,42.0546949398988,41.1571862064253,41.5418328064854,19693.4016804449,0.0,1.0
2000-06-06,83.0,83.0,81.12,83.0,4900,42.5675570733122,42.5675570733122,41.603376262495,42.5675570733122,9554.22457764158,0.0,1.0
2000-06-07,83.0,83.0,81.75,83.0,4900,42.9696409859083,42.9696409859083,42.3225078385302,42.9696409859083,9464.82192237481,0.784,1.0
2000-06-08,82.37,84.38,82.37,82.37,2600,42.6434858796297,43.6840759806137,42.6434858796297,42.6434858796297,5022.15040779072,0.0,1.0
2000-06-09,83.12,83.5,82.0,83.12,76700,43.0317657680566,43.2284942448595,42.4519344680058,43.0317657680566,148153.437029826,0.0,1.0
2000-06-12,82.75,83.5,82.5,82.75,31100,42.8402143564327,43.2284942448595,42.710787726957,42.8402143564327,60072.6452624197,0.0,1.0
2000-06-13,84.25,85.25,84.25,84.25,10000,43.6167741332864,44.1344806511889,43.6167741332864,43.6167741332864,19315.9631068874,0.0,1.0
2000-06-14,87.12,87.12,85.75,87.12,7000,45.1025918396666,45.1025918396666,44.3933339101402,45.1025918396666,13521.1741748212,0.0,1.0
2000-06-15,84.56,85.75,84.13,84.56,12900,43.7772631538362,44.3933339101402,43.5546493511381,43.7772631538362,24917.5924078847,0.0,1.0
2000-06-16,84.0,86.0,83.37,84.0,10400,43.4873475038108,44.5227605396158,43.1611923975322,43.4873475038108,20088.6016311629,0.0,1.0
2000-06-19,83.25,84.0,82.37,83.25,5700,43.0990676153839,43.4873475038108,42.6434858796297,43.0990676153839,11010.0989709258,0.0,1.0
2000-06-20,81.5,82.5,81.0,81.5,6100,42.1930812090545,42.710787726957,41.9342279501033,42.1930812090545,11782.7374952013,0.0,1.0
2000-06-21,79.37,80.37,78.5,79.37,21500,41.0903663259222,41.6080728438247,40.639961655347,41.0903663259222,41529.3206798078,0.0,1.0
2000-06-22,78.62,79.37,77.75,78.62,9700,40.7020864374953,41.0903663259222,40.2516817669201,40.7020864374953,18736.4842136807,0.0,1.0
2000-06-23,78.13,78.87,77.62,78.13,8000,40.4484102437231,40.8315130669709,40.1843799195928,40.4484102437231,15452.7704855099,0.0,1.0
2000-06-26,79.5,80.25,79.0,79.5,4900,41.1576681732495,41.5459480616764,40.8988149142982,41.1576681732495,9464.82192237481,0.0,1.0
2000-06-27,80.5,81.0,80.0,80.5,4300,41.675374691152,41.9342279501033,41.4165214322008,41.675374691152,8305.86413596157,0.0,1.0
2000-06-28,82.37,83.0,82.0,82.37,4300,42.6434858796297,42.9696409859083,42.4519344680058,42.6434858796297,8305.86413596157,0.0,1.0
2000-06-29,83.88,84.0,82.75,83.88,8500,43.4252227216625,43.4873475038108,42.8402143564327,43.4252227216625,16418.5686408543,0.0,1.0
2000-06-30,82.56,83.37,81.75,82.56,6400,42.7418501180312,43.1611923975322,42.3225078385302,42.7418501180312,12362.2163884079,0.0,1.0
2000-07-03,84.62,85.0,83.0,84.62,20600,43.8083255449104,44.0050540217133,42.9696409859083,43.8083255449104,39790.8840001879,0.0,1.0
2000-07-05,85.75,86.0,84.38,85.75,36500,44.3933339101402,44.5227605396158,43.6840759806137,44.3933339101402,70503.2653401389,0.0,1.0
2000-07-06,84.38,85.25,83.5,84.38,32600,43.6840759806137,44.1344806511889,43.2284942448595,43.6840759806137,62970.0397284529,0.0,1.0
2000-07-07,85.0,86.0,83.88,85.0,27500,44.0050540217133,44.5227605396158,43.4252227216625,44.0050540217133,53118.8985439403,0.0,1.0
2000-07-10,87.0,87.5,86.12,87.0,8200,45.0404670575183,45.2993203164696,44.5848853217641,45.0404670575183,15839.0897476477,0.0,1.0
2000-07-11,87.0,87.37,86.5,87.0,5300,45.0404670575183,45.2320184691423,44.7816137985671,45.0404670575183,10237.4604466503,0.0,1.0
2000-07-12,84.25,86.25,83.63,84.25,4200,43.6167741332864,44.6521871690914,43.2957960921869,43.6167741332864,8112.7045048927,0.0,1.0
2000-07-13,83.5,85.0,83.5,83.5,16100,43.2284942448595,44.0050540217133,43.2284942448595,43.2284942448595,31098.7006020887,0.0,1.0
2000-07-14,87.25,88.25,87.0,87.25,9900,45.169893686994,45.6876002048965,45.0404670575183,45.169893686994,19122.8034758185,0.0,1.0
2000-07-17,91.13,91.25,89.5,91.13,19100,47.1785949764557,47.240719758604,46.3347333522746,47.1785949764557,36893.4895341549,0.0,1.0
2000-07-18,90.0,92.5,90.0,90.0,15100,46.5935866112259,47.8878529059821,46.5935866112259,46.5935866112259,29167.1042913999,0.0,1.0
2000-07-19,88.5,89.0,88.12,88.5,16200,45.8170268343721,46.0758800933233,45.6202983575691,45.8170268343721,31291.8602331575,0.0,1.0
2000-07-20,91.25,91.62,89.25,91.25,10300,47.240719758604,47.4322711702279,46.205306722799,47.240719758604,19895.442000094,0.0,1.0
2000-07-21,91.5,92.3,91.13,91.5,6800,47.3701463880796,47.7843116024016,47.1785949764557,47.3701463880796,13134.8549126834,0.0,1.0
2000-07-24,92.25,93.37,91.5,92.25,40100,47.7584262765065,48.3382575765573,47.3701463880796,47.7584262765065,77457.0120586184,0.0,1.0
2000-07-25,94.0,94.25,93.0,94.0,16800,48.6644126828359,48.7938393123115,48.1467061649334,48.6644126828359,32450.8180195708,0.0,1.0
2000-07-26,91.0,92.75,89.88,91.0,34000,47.1112931291284,48.0172795354578,46.5314618290775,47.1112931291284,65674.274563417,0.0,1.0
2000-07-27,90.75,91.87,90.0,90.75,33500,46.9818664996527,47.5616977997035,46.5935866112259,46.9818664996527,64708.4764080727,0.0,1.0
2000-07-28,88.87,91.0,88.0,88.87,18800,46.008578245996,47.1112931291284,45.5581735754208,46.008578245996,36314.0106409483,0.0,1.0
2000-07-31,89.25,90.88,88.25,89.25,14900,46.205306722799,47.0491683469801,45.6876002048965,46.205306722799,28780.7850292622,0.0,1.0
2000-08-01,87.25,88.75,86.37,87.25,11400,45.169893686994,45.9464534638477,44.7143119512397,45.169893686994,22020.1979418516,0.0,1.0
2000-08-02,90.25,90.5,89.0,90.25,6100,46.7230132407015,46.8524398701771,46.0758800933233,46.7230132407015,11782.7374952013,0.0,1.0
2000-08-03,87.0,87.75,85.0,87.0,10800,45.0404670575183,45.4287469459452,44.0050540217133,45.0404670575183,20861.2401554384,0.0,1.0
2000-08-04,85.5,86.75,85.5,85.5,7100,44.2639072806646,44.9110404280427,44.2639072806646,44.2639072806646,13714.33380589,0.0,1.0
2000-08-07,88.87,90.0,87.75,88.87,6300,46.008578245996,46.5935866112259,45.4287469459452,46.008578245996,12169.0567573391,0.0,1.0
2000-08-08,89.12,89.84,88.12,89.12,11500,46.1380048754716,46.5107535683615,45.6202983575691,46.1380048754716,22213.3575729205,0.0,1.0
2000-08-09,87.75,87.87,86.87,87.75,23700,45.4287469459452,45.4908717280935,44.973165210191,45.4287469459452,45778.8325633231,0.0,1.0
2000-08-10,88.63,89.75,88.0,88.63,16200,45.8843286816994,46.4641599817502,45.5581735754208,45.8843286816994,31291.8602331575,0.0,1.0
2000-08-11,88.25,88.25,87.37,88.25,17300,45.6876002048965,45.6876002048965,45.2320184691423,45.6876002048965,33416.6161749151,0.0,1.0
2000-08-14,88.5,88.5,87.62,88.5,32600,45.8170268343721,45.8170268343721,45.3614450986179,45.8170268343721,62970.0397284528,0.0,1.0
2000-08-15,90.0,91.0,89.75,90.0,36700,46.5935866112259,47.1112931291284,46.4641599817502,46.5935866112259,70889.5846022766,0.0,1.0
2000-08-16,92.25,95.0,92.25,92.25,19900,47.7584262765065,49.1821192007384,47.7584262765065,47.7584262765065,38438.7665827059,0.0,1.0
2000-08-17,91.13,93.75,90.25,91.13,15700,47.1785949764557,48.5349860533603,46.7230132407015,47.1785949764557,30326.0620778132,0.0,1.0
2000-08-18,88.63,89.63,88.0,88.63,20100,45.8843286816994,46.4020351996019,45.5581735754208,45.8843286816994,38825.0858448436,0.0,1.0
2000-08-21,87.37,88.38,86.75,87.37,9900,45.2320184691423,45.7549020522238,44.9110404280427,45.2320184691423,19122.8034758185,0.0,1.0
2000-08-22,88.25,88.5,86.25,88.25,13700,45.6876002048965,45.8170268343721,44.6521871690914,45.6876002048965,26462.8694564357,0.0,1.0
2000-08-23,90.0,91.5,89.0,90.0,12200,46.5935866112259,47.3701463880796,46.0758800933233,46.5935866112259,23565.4749904026,0.0,1.0
2000-08-24,90.12,90.5,89.5,90.12,16800,46.6557113933742,46.8524398701771,46.3347333522746,46.6557113933742,32450.8180195708,0.0,1.0
2000-08-25,89.5,90.25,88.38,89.5,10500,46.3347333522746,46.7230132407015,45.7549020522238,46.3347333522746,20281.7612622317,0.0,1.0
2000-08-28,88.5,89.5,88.5,88.5,11500,45.8170268343721,46.3347333522746,45.8170268343721,45.8170268343721,22213.3575729205,0.0,1.0
2000-08-29,88.5,88.87,88.5,88.5,9000,45.8170268343721,46.008578245996,45.8170268343721,45.8170268343721,17384.3667961986,0.0,1.0
2000-08-30,87.25,88.16,86.0,87.25,15000,45.169893686994,45.6410066182852,44.5227605396158,45.169893686994,28973.944660331,0.0,1.0
2000-08-31,87.0,88.38,86.87,87.0,5600,45.0404670575183,45.7549020522238,44.973165210191,45.0404670575183,10816.9393398569,0.0,1.0
2000-09-01,89.0,89.63,88.5,89.0,12200,46.0758800933233,46.4020351996019,45.8170268343721,46.0758800933233,23565.4749904026,0.0,1.0
2000-09-05,87.75,87.75,86.0,87.75,36900,45.4287469459452,45.4287469459452,44.5227605396158,45.4287469459452,71275.9038644144,0.0,1.0
2000-09-06,84.5,85.0,83.5,84.5,28300,43.7462007627621,44.0050540217133,43.2284942448595,43.7462007627621,54664.1755924912,0.0,1.0
2000-09-07,84.75,85.13,83.75,84.75,15000,43.8756273922377,44.0723558690406,43.3579208743352,43.8756273922377,28973.944660331,0.0,1.0
2000-09-08,84.38,86.0,84.0,84.38,12200,43.6840759806137,44.5227605396158,43.4873475038108,43.6840759806137,23565.4749904026,0.0,1.0
2000-09-11,84.0,84.62,83.0,84.0,10900,43.4873475038108,43.8083255449104,42.9696409859083,43.4873475038108,21054.3997865072,0.0,1.0
2000-09-12,81.38,84.5,80.87,81.38,18000,42.1309564269062,43.7462007627621,41.8669261027759,42.1309564269062,34768.7335923973,0.0,1.0
2000-09-13,82.0,82.5,81.38,82.0,3000,42.4519344680058,42.710787726957,42.1309564269062,42.4519344680058,5794.78893206621,0.0,1.0
2000-09-14,82.63,83.37,82.0,82.63,10700,42.7780895742844,43.1611923975322,42.4519344680058,42.7780895742844,20668.0805243695,0.0,1.0
2000-09-15,82.5,83.0,81.75,82.5,7500,42.710787726957,42.9696409859083,42.3225078385302,42.710787726957,14486.9723301655,0.0,1.0
2000-09-18,82.88,83.0,82.0,82.88,6900,42.90751620376,42.9696409859083,42.4519344680058,42.90751620376,13328.0145437523,0.0,1.0
2000-09-19,82.5,82.5,81.0,82.5,62100,42.710787726957,42.710787726957,41.9342279501033,42.710787726957,119952.130893771,0.0,1.0
2000-09-20,80.0,81.62,80.0,80.0,7700,41.4165214322008,42.2552059912028,41.4165214322008,41.4165214322008,14873.2915923033,0.0,1.0
2000-09-21,81.0,82.5,80.5,81.0,22600,41.9342279501033,42.710787726957,41.675374691152,41.9342279501033,43654.0766215654,0.0,1.0
2000-09-22,82.88,83.25,82.0,82.88,5900,42.90751620376,43.0990676153839,42.4519344680058,42.90751620376,11396.4182330635,0.0,1.0
2000-09-25,81.5,82.5,81.0,81.5,32800,42.1930812090545,42.710787726957,41.9342279501033,42.1930812090545,63356.3589905906,0.0,1.0
2000-09-26,83.5,84.5,82.5,83.5,23400,43.2284942448595,43.7462007627621,42.710787726957,43.2284942448595,45199.3536701165,0.0,1.0
2000-09-27,85.25,86.0,84.38,85.25,9100,44.1344806511889,44.5227605396158,43.6840759806137,44.1344806511889,17577.5264272675,0.0,1.0
2000-09-28,85.62,85.75,84.5,85.62,30900,44.3260320628129,44.3933339101402,43.7462007627621,44.3260320628129,59686.3260002819,0.0,1.0
2000-09-29,82.75,83.75,82.25,82.75,11700,42.8402143564327,43.3579208743352,42.5813610974814,42.8402143564327,22599.6768350582,0.0,1.0
2000-10-02,82.75,83.5,82.37,82.75,9500,42.8402143564327,43.2284942448595,42.6434858796297,42.8402143564327,18350.164951543,0.0,1.0
2000-10-03,83.37,83.37,82.12,83.37,13900,43.1611923975322,43.1611923975322,42.5140592501541,43.1611923975322,26849.1887185735,0.0,1.0
2000-10-04,85.5,85.5,83.5,85.5,11400,44.2639072806646,44.2639072806646,43.2284942448595,44.2639072806646,22020.1979418516,0.0,1.0
2000-10-05,85.5,87.25,85.0,85.5,6900,44.2639072806646,45.169893686994,44.0050540217133,44.2639072806646,13328.0145437523,0.0,1.0
2000-10-06,83.37,86.0,83.0,83.37,13300,43.1611923975322,44.5227605396158,42.9696409859083,43.1611923975322,25690.2309321602,0.0,1.0
2000-10-09,82.0,82.75,81.75,82.0,5100,42.4519344680058,42.8402143564327,42.3225078385302,42.4519344680058,9851.14118451255,0.0,1.0
2000-10-10,79.62,81.0,79.0,79.62,18100,41.2197929553978,41.9342279501033,40.8988149142982,41.2197929553978,34961.8932234661,0.0,1.0
2000-10-11,74.5,75.5,73.5,74.5,66400,38.569135583737,39.0868421016395,38.0514290658344,38.569135583737,128257.995029732,0.0,1.0
2000-10-12,74.25,77.0,73.75,74.25,4500,38.4397089542613,39.8634018784932,38.1808556953101,38.4397089542613,8692.18339809933,0.0,1.0
2000-10-13,74.25,75.12,73.0,74.25,11100,38.4397089542613,38.8901136248365,37.7925758068832,38.4397089542613,21440.719048645,0.0,1.0
2000-10-16,74.87,75.0,74.12,74.87,54700,38.7606869953609,38.8279888426882,38.372407106934,38.7606869953609,105658.318194674,0.0,1.0
2000-10-17,75.5,76.25,74.62,75.5,8200,39.0868421016395,39.4751219900663,38.6312603658853,39.0868421016395,15839.0897476476,0.0,1.0
2000-10-18,70.37,72.5,70.37,70.37,20900,36.4310076647996,37.5337225479319,36.4310076647996,36.4310076647996,40370.3628933946,0.0,1.0
2000-10-19,74.25,76.0,73.37,74.25,10700,38.4397089542613,39.3456953605907,37.9841272185071,38.4397089542613,20668.0805243695,0.0,1.0
2000-10-20,78.13,78.62,76.0,78.13,19100,40.4484102437231,40.7020864374953,39.3456953605907,40.4484102437231,36893.4895341548,0.0,1.0
2000-10-23,76.25,78.87,76.25,76.25,7300,39.4751219900663,40.8315130669709,39.4751219900663,39.4751219900663,14100.6530680278,0.0,1.0
2000-10-24,77.88,78.62,77.5,77.88,5600,40.3189836142474,40.7020864374953,40.1222551374445,40.3189836142474,10816.9393398569,0.0,1.0
2000-10-25,77.5,78.0,76.5,77.5,6900,40.1222551374445,40.3811083963957,39.604548619542,40.1222551374445,13328.0145437523,0.0,1.0
2000-10-26,77.37,78.0,73.5,77.37,5300,40.0549532901172,40.3811083963957,38.0514290658344,40.0549532901172,10237.4604466503,0.0,1.0
2000-10-27,78.25,78.5,77.0,78.25,8200,40.5105350258714,40.639961655347,39.8634018784932,40.5105350258714,15839.0897476476,0.0,1.0
2000-10-30,78.25,79.75,77.75,78.25,6200,40.5105350258714,41.2870948027251,40.2516817669201,40.5105350258714,11975.8971262702,0.0,1.0
2000-10-31,82.5,82.75,81.25,82.5,12700,42.710787726957,42.8402143564327,42.0636545795789,42.710787726957,24531.273145747,0.0,1.0
2000-11-01,81.25,83.5,80.75,81.25,4600,42.0636545795789,43.2284942448595,41.8048013206276,42.0636545795789,8885.34302916819,0.0,1.0
2000-11-02,84.75,85.75,83.52,84.75,7800,43.8756273922377,44.3933339101402,43.2388483752176,43.8756273922377,15066.4512233721,0.0,1.0
2000-11-03,87.5,87.5,85.5,87.5,7300,45.2993203164696,45.2993203164696,44.2639072806646,45.2993203164696,14100.6530680278,0.0,1.0
2000-11-06,85.37,86.0,84.38,85.37,49900,44.1966054333372,44.5227605396158,43.6840759806137,44.1966054333372,96386.6559033681,0.0,1.0
2000-11-07,84.75,85.0,83.25,84.75,33500,43.8756273922377,44.0050540217133,43.0990676153839,43.8756273922377,64708.4764080727,0.0,1.0
2000-11-08,83.63,85.25,83.25,83.63,13700,43.2957960921869,44.1344806511889,43.0990676153839,43.2957960921869,26462.8694564357,0.0,1.0
2000-11-09,86.5,86.5,85.25,86.5,10700,44.7816137985671,44.7816137985671,44.1344806511889,44.7816137985671,20668.0805243695,0.0,1.0
2000-11-10,84.25,85.67,84.0,84.25,11700,43.6167741332864,44.351917388708,43.4873475038108,43.6167741332864,22599.6768350582,0.0,1.0
2000-11-13,82.5,83.5,82.0,82.5,34300,42.710787726957,43.2284942448595,42.4519344680058,42.710787726957,66253.7534566237,0.0,1.0
2000-11-14,84.75,85.75,83.88,84.75,7000,43.8756273922377,44.3933339101402,43.4252227216625,43.8756273922377,13521.1741748212,0.0,1.0
2000-11-15,85.13,86.0,84.5,85.13,32500,44.0723558690406,44.5227605396158,43.7462007627621,44.0723558690406,62776.880097384,0.0,1.0
2000-11-16,82.63,84.0,82.25,82.63,7000,42.7780895742844,43.4873475038108,42.5813610974814,42.7780895742844,13521.1741748211,0.0,1.0
2000-11-17,82.12,83.25,81.25,82.12,17400,42.5140592501541,43.0990676153839,42.0636545795789,42.5140592501541,33609.775805984,0.0,1.0
2000-11-20,79.87,81.5,79.5,79.87,20900,41.3492195848734,42.1930812090545,41.1576681732495,41.3492195848734,40370.3628933946,0.0,1.0
2000-11-21,78.75,80.12,78.0,78.75,36400,40.7693882848226,41.4786462143491,40.3811083963957,40.7693882848226,70310.1057090701,0.0,1.0
2000-11-22,75.25,75.75,74.75,75.25,9400,38.9574154721638,39.2162687311151,38.6985622132126,38.9574154721638,18157.0053204741,0.0,1.0
2000-11-24,75.37,75.5,74.5,75.37,3500,39.0195402543121,39.0868421016395,38.569135583737,39.0195402543121,6760.58708741059,0.0,1.0
2000-11-27,76.88,78.0,76.37,76.88,38400,39.8012770963449,40.3811083963957,39.5372467722147,39.8012770963449,74173.2983304476,0.0,1.0
2000-11-28,75.75,80.0,74.0,75.75,38700,39.2162687311151,41.4165214322008,38.3102823247857,39.2162687311151,74752.7772236541,0.0,1.0
2000-11-29,74.62,74.75,73.25,74.62,20900,38.6312603658853,38.6985622132126,37.9220024363588,38.6312603658853,40370.3628933946,0.0,1.0
2000-11-30,72.25,73.5,72.0,72.25,17800,37.4042959184563,38.0514290658344,37.2748692889807,37.4042959184563,34382.4143302595,0.0,1.0
2000-12-01,75.5,75.75,74.0,75.5,19900,39.0868421016395,39.2162687311151,38.3102823247857,39.0868421016395,38438.7665827058,0.0,1.0
2000-12-04,72.87,74.5,71.25,72.87,10700,37.7252739595559,38.569135583737,36.8865894005538,37.7252739595559,20668.0805243695,0.0,1.0
2000-12-05,76.0,76.75,75.0,76.0,12200,39.3456953605907,39.7339752490176,38.8279888426882,39.3456953605907,23565.4749904026,0.0,1.0
2000-12-06,80.12,82.0,79.5,80.12,9400,41.4786462143491,42.4519344680058,41.1576681732495,41.4786462143491,18157.0053204741,0.0,1.0
2000-12-07,79.62,79.75,78.25,79.62,62800,41.2197929553978,41.2870948027251,40.5105350258714,41.2197929553978,121304.248311253,0.0,1.0
2000-12-08,79.5,80.62,79.5,79.5,5800,41.1576681732495,41.7374994733003,41.1576681732495,41.1576681732495,11203.2586019947,0.0,1.0
2000-12-11,82.12,83.0,81.87,82.12,4900,42.5140592501541,42.9696409859083,42.3846326206785,42.5140592501541,9464.82192237481,0.0,1.0
2000-12-12,81.87,82.0,81.25,81.87,10500,42.3846326206785,42.4519344680058,42.0636545795789,42.3846326206785,20281.7612622317,0.0,1.0
2000-12-13,80.5,80.75,79.37,80.5,53900,41.675374691152,41.8048013206276,41.0903663259222,41.675374691152,104113.041146123,0.0,1.0
2000-12-14,77.0,77.62,76.12,77.0,13400,39.8634018784932,40.1843799195928,39.407820142739,39.8634018784932,25883.3905632291,0.0,1.0
2000-12-15,75.25,75.88,74.87,75.25,17700,38.9574154721638,39.2835705784424,38.7606869953609,38.9574154721638,34189.2546991907,0.0,1.0
2000-12-18,77.37,77.5,76.25,77.37,38100,40.0549532901172,40.1222551374445,39.4751219900663,40.0549532901172,73593.8194372408,0.0,1.0
2000-12-19,78.5,79.37,75.75,78.5,52000,40.639961655347,41.0903663259222,39.2162687311151,40.639961655347,100443.008155814,0.0,1.0
2000-12-20,76.25,77.0,75.12,76.25,21700,39.4751219900663,39.8634018784932,38.8901136248365,39.4751219900663,41915.6399419457,0.0,1.0
2000-12-21,78.0,78.75,77.16,78.0,52900,40.3811083963957,40.7693882848226,39.9462349213576,40.3811083963957,102181.444835434,0.0,1.0
2000-12-22,80.5,80.5,79.0,80.5,19200,41.675374691152,41.675374691152,40.8988149142982,41.675374691152,37086.6491652238,0.0,1.0
2000-12-26,80.12,81.12,79.62,80.12,11600,41.4786462143491,41.9963527322516,41.2197929553978,41.4786462143491,22406.5172039893,0.0,1.0
2000-12-27,81.5,82.0,81.0,81.5,3900,42.1930812090545,42.4519344680058,41.9342279501033,42.1930812090545,7533.22561168608,0.0,1.0
2000-12-28,82.0,83.25,82.0,82.0,8800,42.4519344680058,43.0990676153839,42.4519344680058,42.4519344680058,16998.0475340609,0.0,1.0
2000-12-29,83.88,84.25,82.75,83.88,9300,43.4252227216625,43.6167741332864,42.8402143564327,43.4252227216625,17963.8456894053,0.0,1.0
2001-01-02,81.62,83.37,81.5,81.62,22800,42.2552059912028,43.1611923975322,42.1930812090545,42.2552059912028,44040.3958837032,0.0,1.0
2001-01-03,82.5,84.0,79.09,82.5,131200,42.710787726957,43.4873475038108,40.9454085009095,42.710787726957,253425.435962363,0.0,1.0
2001-01-04,87.37,88.0,82.25,87.37,155000,45.2320184691423,45.5581735754208,42.5813610974814,45.2320184691423,299397.428156754,0.0,1.0
2001-01-05,87.12,87.87,86.12,87.12,34100,45.1025918396666,45.4908717280935,44.5848853217641,45.1025918396666,65867.434194486,0.0,1.0
2001-01-08,85.75,86.87,85.45,85.75,98300,44.3933339101402,44.973165210191,44.2380219547694,44.3933339101402,189875.917340703,0.0,1.0
2001-01-09,86.37,88.0,85.62,86.37,45100,44.7143119512397,45.5581735754208,44.3260320628129,44.7143119512397,87114.9936120621,0.0,1.0
2001-01-10,86.37,86.37,86.37,86.37,0,44.7143119512397,44.7143119512397,44.7143119512397,44.7143119512397,0,0.0,1.0
2001-01-11,89.5,91.19,89.5,89.5,19600,46.3347333522746,47.2096573675298,46.3347333522746,46.3347333522746,37859.2876894993,0.0,1.0
2001-01-12,89.0,89.75,88.5,89.0,8700,46.0758800933233,46.4641599817502,45.8170268343721,46.0758800933233,16804.887902992,0.0,1.0
2001-01-16,88.25,89.0,87.5,88.25,6300,45.6876002048965,46.0758800933233,45.2993203164696,45.6876002048965,12169.056757339,0.0,1.0
2001-01-17,91.62,91.87,90.5,91.62,8400,47.4322711702279,47.5616977997035,46.8524398701771,47.4322711702279,16225.4090097854,0.0,1.0
2001-01-18,94.25,94.5,91.25,94.25,128200,48.7938393123115,48.9232659417871,47.240719758604,48.7938393123115,247630.647030296,0.0,1.0
2001-01-19,92.25,93.25,91.75,92.25,6400,47.7584262765065,48.276132794409,47.4995730175552,47.7584262765065,12362.2163884079,0.0,1.0
2001-01-22,93.75,94.25,91.87,93.75,10000,48.5349860533603,48.7938393123115,47.5616977997035,48.5349860533603,19315.9631068874,0.0,1.0
2001-01-23,94.5,95.25,93.75,94.5,9900,48.9232659417871,49.311545830214,48.5349860533603,48.9232659417871,19122.8034758185,0.0,1.0
2001-01-24,94.75,95.84,93.62,94.75,17400,49.0526925712628,49.6169926757765,48.4676842060329,49.0526925712628,33609.775805984,0.0,1.0
2001-01-25,94.5,95.12,93.12,94.5,10900,48.9232659417871,49.2442439828867,48.2088309470817,48.9232659417871,21054.3997865073,0.0,1.0
2001-01-26,92.75,93.25,91.0,92.75,705900,48.0172795354578,48.276132794409,47.1112931291284,48.0172795354578,1363513.83571518,0.0,1.0
2001-01-29,96.5,96.75,94.5,96.5,29700,49.9586789775922,50.0881056070678,48.9232659417871,49.9586789775922,57368.4104274555,0.0,1.0
2001-01-30,96.37,97.0,94.5,96.37,28200,49.8913771302648,50.2175322365434,48.9232659417871,49.8913771302648,54471.0159614224,0.0,1.0
2001-01-31,98.0,98.0,94.5,98.0,16000,50.7352387544459,50.7352387544459,48.9232659417871,50.7352387544459,30905.5409710198,0.0,1.0
2001-02-01,92.12,92.75,91.5,92.12,8500,47.6911244291792,48.0172795354578,47.3701463880796,47.6911244291792,16418.5686408543,0.0,1.0
2001-02-02,90.0,91.38,89.37,90.0,7200,46.5935866112259,47.3080216059313,46.2674315049473,46.5935866112259,13907.4934369589,0.0,1.0
2001-02-05,90.0,90.0,90.0,90.0,0,46.5935866112259,46.5935866112259,46.5935866112259,46.5935866112259,0,0.0,1.0
2001-02-06,92.25,93.0,91.38,92.25,6100,47.7584262765065,48.1467061649334,47.3080216059313,47.7584262765065,11782.7374952013,0.0,1.0
2001-02-07,92.0,92.7,91.59,92.0,11000,47.6289996470309,47.9913942095626,47.4167399746908,47.6289996470309,21247.5594175761,0.0,1.0
2001-02-08,91.09,91.7,91.0,91.09,5900,47.1578867157396,47.4736876916601,47.1112931291284,47.1578867157396,11396.4182330635,0.0,1.0
2001-02-09,91.09,91.09,91.09,91.09,0,47.1578867157396,47.1578867157396,47.1578867157396,47.1578867157396,0,0.0,1.0
2001-02-12,93.25,93.5,91.87,93.25,184300,48.276132794409,48.4055594238846,47.5616977997035,48.276132794409,355993.200059934,0.0,1.0
2001-02-13,92.5,93.75,91.87,92.5,11700,47.8878529059821,48.5349860533603,47.5616977997035,47.8878529059821,22599.6768350582,0.0,1.0
2001-02-14,89.59,90.5,88.0,89.59,5400,46.3813269388858,46.8524398701771,45.5581735754208,46.3813269388858,10430.6200777192,0.0,1.0
2001-02-15,88.75,89.63,87.62,88.75,5800,45.9464534638477,46.4020351996019,45.3614450986179,45.9464534638477,11203.2586019947,0.0,1.0
2001-02-16,87.5,88.7,86.7,87.5,13600,45.2993203164696,45.9205681379526,44.8851551021476,45.2993203164696,26269.7098253668,0.0,1.0
2001-02-20,87.5,89.0,86.3,87.5,40000,45.2993203164696,46.0758800933233,44.6780724949866,45.2993203164696,77263.8524275495,0.0,1.0
2001-02-21,82.09,84.5,82.0,82.09,23900,42.498528054617,43.7462007627621,42.4519344680058,42.498528054617,46165.1518254608,0.0,1.0
2001-02-22,82.12,82.25,80.87,82.12,20000,42.5140592501541,42.5813610974814,41.8669261027759,42.5140592501541,38631.9262137747,0.0,1.0
2001-02-23,81.2,81.5,79.5,81.2,21000,42.0377692536838,42.1930812090545,41.1576681732495,42.0377692536838,40563.5225244635,0.0,1.0
2001-02-26,82.0,82.37,80.75,82.0,11400,42.4519344680058,42.6434858796297,41.8048013206276,42.4519344680058,22020.1979418516,0.0,1.0
2001-02-27,82.88,84.0,82.88,82.88,7900,42.90751620376,43.4873475038108,42.90751620376,42.90751620376,15259.610854441,0.0,1.0
2001-02-28,82.8,84.0,81.41,82.8,18000,42.8660996823278,43.4873475038108,42.1464876224433,42.8660996823278,34768.7335923973,0.0,1.0
2001-03-01,81.25,82.2,81.0,81.25,337800,42.0636545795789,42.5554757715863,41.9342279501033,42.0636545795789,652493.233750655,0.0,1.0
2001-03-02,81.25,81.25,81.25,81.25,0,42.0636545795789,42.0636545795789,42.0636545795789,42.0636545795789,0,0.0,1.0
2001-03-05,82.2,83.0,81.7,82.2,6000,42.5554757715863,42.9696409859083,42.296622512635,42.5554757715863,11589.5778641324,0.0,1.0
2001-03-06,84.75,86.0,84.38,84.75,6000,43.8756273922377,44.5227605396158,43.6840759806137,43.8756273922377,11589.5778641324,0.0,1.0
2001-03-07,84.0,85.62,83.75,84.0,11200,43.4873475038108,44.3260320628129,43.3579208743352,43.4873475038108,21633.8786797139,0.0,1.0
2001-03-08,85.0,86.87,84.38,85.0,9300,44.0050540217133,44.973165210191,43.6840759806137,44.0050540217133,17963.8456894053,0.0,1.0
2001-03-09,83.37,85.62,83.25,83.37,5400,43.1611923975322,44.3260320628129,43.0990676153839,43.1611923975322,10430.6200777192,0.0,1.0
2001-03-12,79.5,81.2,79.0,79.5,60100,41.1576681732495,42.0377692536838,40.8988149142982,41.1576681732495,116088.938272393,0.0,1.0
2001-03-13,79.5,80.25,78.25,79.5,49200,41.1576681732495,41.5459480616764,40.5105350258714,41.1576681732495,95034.5384858859,0.0,1.0
2001-03-14,75.2,76.2,74.0,75.2,13200,38.9315301462687,39.4492366641712,38.3102823247857,38.9315301462687,25497.0713010913,0.0,1.0
2001-03-15,74.12,75.63,74.12,74.12,15400,38.372407106934,39.1541439489668,38.372407106934,38.372407106934,29746.5831846066,0.0,1.0
2001-03-16,71.88,73.0,71.5,71.88,11000,37.2127445068324,37.7925758068832,37.0160160300294,37.2127445068324,21247.5594175761,0.0,1.0
2001-03-19,71.5,71.7,70.2,71.5,13900,37.0160160300294,37.1195573336099,36.3429975567562,37.0160160300294,26849.1887185735,0.0,1.0
2001-03-20,73.5,74.75,73.25,73.5,82800,38.0514290658344,38.6985622132126,37.9220024363588,38.0514290658344,159936.174525028,0.0,1.0
2001-03-21,69.75,70.5,69.5,69.75,10900,36.1100296237,36.4983095121269,35.9806029942244,36.1100296237,21054.3997865073,0.0,1.0
2001-03-22,65.25,68.12,65.25,65.25,21600,33.7803502931387,35.2661679995189,33.7803502931387,33.7803502931387,41722.4803108768,0.0,1.0
2001-03-23,69.5,69.5,68.0,69.5,11300,35.9806029942244,35.9806029942244,35.2040432173706,35.9806029942244,21827.0383107827,0.0,1.0
2001-03-26,72.5,73.5,72.25,72.5,39400,37.5337225479319,38.0514290658344,37.4042959184563,37.5337225479319,76104.8946411363,0.0,1.0
2001-03-27,74.5,76.0,74.0,74.5,7900,38.569135583737,39.3456953605907,38.3102823247857,38.569135583737,15259.610854441,0.0,1.0
2001-03-28,74.0,74.25,72.87,74.0,8400,38.3102823247857,38.4397089542613,37.7252739595559,38.3102823247857,16225.4090097854,0.0,1.0
2001-03-29,74.62,75.12,74.0,74.62,12100,38.6312603658853,38.8901136248365,38.3102823247857,38.6312603658853,23372.3153593337,0.0,1.0
2001-03-30,75.5,77.37,75.37,75.5,22800,39.0868421016395,40.0549532901172,39.0195402543121,39.0868421016395,44040.3958837032,0.0,1.0
2001-04-02,74.62,75.25,73.12,74.62,68200,38.6312603658853,38.9574154721638,37.8547005890315,38.6312603658853,131734.868388972,0.0,1.0
2001-04-03,71.94,73.0,71.25,71.94,24200,37.2438068979065,37.7925758068832,36.8865894005538,37.2438068979065,46744.6307186675,0.0,1.0
2001-04-04,72.75,73.5,70.62,72.75,12800,37.6631491774076,38.0514290658344,36.5604342942752,37.6631491774076,24724.4327768158,0.0,1.0
2001-04-05,75.06,76.0,72.75,75.06,80400,38.8590512337624,39.3456953605907,37.6631491774076,38.8590512337624,155300.343379374,0.0,1.0
2001-04-06,76.12,76.5,75.63,76.12,10700,39.407820142739,39.604548619542,39.1541439489668,39.407820142739,20668.0805243695,0.0,1.0
2001-04-09,74.5,76.5,74.5,74.5,11800,38.569135583737,39.604548619542,38.569135583737,38.569135583737,22792.8364661271,0.0,1.0
2001-04-10,75.75,75.88,74.75,75.75,3500,39.2162687311151,39.2835705784424,38.6985622132126,39.2162687311151,6760.58708741058,0.0,1.0
2001-04-11,75.9,77.25,75.25,75.9,19100,39.2939247088005,39.9928285079689,38.9574154721638,39.2939247088005,36893.4895341549,0.0,1.0
2001-04-12,77.65,78.5,76.5,77.65,5200,40.1999111151299,40.639961655347,39.604548619542,40.1999111151299,10044.3008155814,0.0,1.0
2001-04-16,77.0,77.75,77.0,77.0,2400,39.8634018784932,40.2516817669201,39.8634018784932,39.8634018784932,4635.83114565297,0.0,1.0
2001-04-17,75.75,77.0,75.0,75.75,10500,39.2162687311151,39.8634018784932,38.8279888426882,39.2162687311151,20281.7612622317,0.0,1.0
2001-04-18,79.8,80.5,77.6,79.8,15700,41.3129801286203,41.675374691152,40.1740257892347,41.3129801286203,30326.0620778131,0.0,1.0
2001-04-19,80.3,81.25,79.25,80.3,9000,41.5718333875715,42.0636545795789,41.0282415437739,41.5718333875715,17384.3667961986,0.0,1.0
2001-04-20,79.1,80.63,79.1,79.1,41500,40.9505855660885,41.7426765384793,40.9505855660885,40.9505855660885,80161.2468935826,0.0,1.0
2001-04-23,78.6,79.25,77.9,78.6,34100,40.6917323071372,41.0282415437739,40.3293377446055,40.6917323071372,65867.434194486,0.0,1.0
2001-04-24,79.75,80.25,78.75,79.75,14300,41.2870948027251,41.5459480616764,40.7693882848226,41.2870948027251,27621.827242849,0.0,1.0
2001-04-25,80.75,81.0,80.0,80.75,30500,41.8048013206276,41.9342279501033,41.4165214322008,41.8048013206276,58913.6874760065,0.0,1.0
2001-04-26,81.45,82.0,80.38,81.45,5800,42.1671958831594,42.4519344680058,41.6132499090037,42.1671958831594,11203.2586019947,0.0,1.0
2001-04-27,82.25,82.25,81.0,82.25,11800,42.5813610974814,42.5813610974814,41.9342279501033,42.5813610974814,22792.8364661271,0.0,1.0
2001-04-30,81.75,82.75,81.25,81.75,10900,42.3225078385302,42.8402143564327,42.0636545795789,42.3225078385302,21054.3997865072,0.0,1.0
2001-05-01,81.2,82.5,81.2,81.2,4400,42.0377692536838,42.710787726957,42.0377692536838,42.0377692536838,8499.02376703044,0.0,1.0
2001-05-02,80.25,80.75,80.0,80.25,2700,41.5459480616764,41.8048013206276,41.4165214322008,41.5459480616764,5215.31003885959,0.0,1.0
2001-05-03,78.85,80.9,78.85,78.85,4500,40.8211589366129,41.882457298313,40.8211589366129,40.8211589366129,8692.18339809931,0.0,1.0
2001-05-04,79.75,80.7,78.75,79.75,9400,41.2870948027251,41.7789159947325,40.7693882848226,41.2870948027251,18157.0053204741,0.0,1.0
2001-05-07,79.25,80.5,79.13,79.25,2100,41.0282415437739,41.675374691152,40.9661167616256,41.0282415437739,4056.35225244635,0.0,1.0
2001-05-08,79.5,80.25,79.5,79.5,4100,41.1576681732495,41.5459480616764,41.1576681732495,41.1576681732495,7919.54487382382,0.0,1.0
2001-05-09,79.75,81.0,79.45,79.75,23000,41.2870948027251,41.9342279501033,41.1317828473544,41.2870948027251,44426.715145841,0.0,1.0
2001-05-10,81.35,82.5,81.25,81.35,4000,42.1154252313691,42.710787726957,42.0636545795789,42.1154252313691,7726.38524275496,0.0,1.0
2001-05-11,81.0,81.25,79.75,81.0,6600,41.9342279501033,42.0636545795789,41.2870948027251,41.9342279501033,12748.5356505457,0.0,1.0
2001-05-14,80.4,80.4,79.25,80.4,29200,41.6236040393618,41.6236040393618,41.0282415437739,41.6236040393618,56402.6122721111,0.0,1.0
2001-05-15,80.7,81.05,79.75,80.7,34400,42.2121328089133,42.3952089735121,41.7152117907167,42.2121328089133,65764.9783432364,0.8368,1.0
2001-05-16,81.1,90.45,79.0,81.1,51900,42.4213627113119,47.3121116798787,41.3229057237194,42.4213627113119,99220.9993027315,0.0,1.0
2001-05-17,83.25,83.25,81.5,83.25,42700,43.5459734367043,43.5459734367043,42.6305926137105,43.5459734367043,81632.6911411683,0.0,1.0
2001-05-18,81.75,82.25,81.25,81.75,19300,42.7613613027096,43.0228986807078,42.4998239247114,42.7613613027096,36897.2116867576,0.0,1.0
2001-05-21,83.0,83.0,80.5,83.0,8200,43.4152047477052,43.4152047477052,42.107517857714,43.4152047477052,15676.5355353063,0.0,1.0
2001-05-22,81.13,82.75,80.8,81.13,8400,42.4370549539918,43.284436058706,42.264440284513,42.4370549539918,16058.8900605577,0.0,1.0
2001-05-23,79.8,81.63,79.8,79.8,15000,41.7413655285165,42.69859233199,41.7413655285165,41.7413655285165,28676.5893938531,0.0,1.0
2001-05-24,80.4,81.0,80.0,80.4,11100,42.0552103821144,42.3690552357123,41.8459804797158,42.0552103821144,21220.6761514512,0.0,1.0
2001-05-25,78.5,80.0,78.0,78.5,11500,41.0613683457211,41.8459804797158,40.7998309677229,41.0613683457211,21985.385201954,0.0,1.0
2001-05-29,78.25,78.35,77.35,78.25,16600,40.930599656722,40.9829071323217,40.4598323763252,40.930599656722,31735.4255958641,0.0,1.0
2001-05-30,77.35,78.4,76.75,77.35,6600,40.4598323763252,41.0090608701215,40.1459875227274,40.4598323763252,12617.6993332953,0.0,1.0
2001-05-31,76.5,77.25,76.0,76.5,5600,40.0152188337283,40.4075249007256,39.75368145573,40.0152188337283,10705.9267070385,0.0,1.0
2001-06-01,75.45,77.8,75.25,75.45,7800,39.465990339932,40.6952160165236,39.3613753887327,39.465990339932,14911.8264848036,0.0,1.0
2001-06-04,76.3,76.6,75.75,76.3,32100,39.910603882529,40.0675263093279,39.6229127667309,39.910603882529,61367.9013028454,0.0,1.0
2001-06-05,76.5,77.0,74.75,76.5,10600,40.0152188337283,40.2767562117265,39.0998380107345,40.0152188337283,20264.7898383228,0.0,1.0
2001-06-06,77.88,77.88,75.75,77.88,35500,40.7370619970034,40.7370619970034,39.6229127667309,40.7370619970034,67867.9282321188,0.0,1.0
2001-06-07,75.5,76.25,75.25,75.5,13400,39.4921440777318,39.8844501447291,39.3613753887327,39.4921440777318,25617.7531918421,0.0,1.0
2001-06-08,76.05,76.35,75.15,76.05,19200,39.7798351935298,39.9367576203288,39.309067913133,39.7798351935298,36706.0344241319,0.0,1.0
2001-06-11,74.45,76.0,74.25,74.45,6900,38.9429155839355,39.75368145573,38.8383006327362,38.9429155839355,13191.2311211724,0.0,1.0
2001-06-12,73.1,73.75,72.5,73.1,11500,38.2367646633403,38.576763254738,37.9229198097425,38.2367646633403,21985.385201954,0.0,1.0
2001-06-13,74.1,74.75,73.6,74.1,10700,38.7598394193368,39.0998380107345,38.4983020413386,38.7598394193368,20455.9671009485,0.0,1.0
2001-06-14,74.4,74.4,73.6,74.4,2700,38.9167618461357,38.9167618461357,38.4983020413386,38.9167618461357,5161.78609089355,0.0,1.0
2001-06-15,72.63,73.45,72.35,72.63,11100,37.990919528022,38.4198408279391,37.844458596343,37.990919528022,21220.6761514512,0.0,1.0
2001-06-18,72.35,73.05,72.35,72.35,2600,37.844458596343,38.2106109255405,37.844458596343,37.844458596343,4970.60882826786,0.0,1.0
2001-06-19,73.85,75.0,73.25,73.85,16800,38.6290707303377,39.2306066997336,38.3152258767398,38.6290707303377,32117.7801211154,0.0,1.0
2001-06-20,73.2,73.75,72.63,73.2,6500,38.28907213894,38.576763254738,37.990919528022,38.28907213894,12426.5220706696,0.0,1.0
2001-06-21,74.0,74.63,73.0,74.0,12500,38.7075319437371,39.0370690400149,38.1844571877407,38.7075319437371,23897.1578282109,0.0,1.0
2001-06-22,74.75,75.5,74.0,74.75,13500,39.0998380107345,39.4921440777318,38.7075319437371,39.0998380107345,25808.9304544677,0.0,1.0
2001-06-25,75.6,76.75,75.5,75.6,62000,39.5444515533314,40.1459875227274,39.4921440777318,39.5444515533314,118529.902827926,0.0,1.0
2001-06-26,73.6,74.3,72.7,73.6,31000,38.4983020413386,38.8644543705361,38.0275347609418,38.4983020413386,59264.9514139629,0.0,1.0
2001-06-27,74.45,74.5,73.25,74.45,15900,38.9429155839355,38.9690693217354,38.3152258767398,38.9429155839355,30397.1847574843,0.0,1.0
2001-06-28,72.0,73.15,71.75,72.0,17400,37.6613824317442,38.2629184011402,37.5306137427451,37.6613824317442,33264.8436968696,0.0,1.0
2001-06-29,71.5,72.0,70.25,71.5,10700,37.399845053746,37.6613824317442,36.7460016087505,37.399845053746,20455.9671009485,0.0,1.0
2001-07-02,72.38,73.0,72.38,72.38,34700,37.8601508390229,38.1844571877407,37.8601508390229,37.8601508390229,66338.5101311133,0.0,1.0
2001-07-03,72.5,72.8,72.0,72.5,8300,37.9229198097425,38.0798422365414,37.6613824317442,37.9229198097425,15867.712797932,0.0,1.0
2001-07-05,70.0,71.5,69.6,70.0,18100,36.6152329197513,37.399845053746,36.4060030173528,36.6152329197513,34603.0845352494,0.0,1.0
2001-07-06,69.3,69.5,68.0,69.3,14300,36.2490805905538,36.3536955417531,35.5690834077584,36.2490805905538,27338.3485554733,0.0,1.0
2001-07-09,68.2,68.6,67.9,68.2,5900,35.6736983589577,35.8829282613563,35.5167759321588,35.6736983589577,11279.4584949155,0.0,1.0
2001-07-10,67.6,70.38,67.35,67.6,209300,35.3598535053599,36.81400132703,35.2290848163608,35.3598535053599,400134.010675562,0.0,1.0
2001-07-11,67.4,67.65,66.1,67.4,8600,35.2552385541606,35.3860072431597,34.5752413713652,35.2552385541606,16441.2445858091,0.0,1.0
2001-07-12,69.5,69.88,68.65,69.5,24200,36.3536955417531,36.5524639490318,35.9090819991561,36.3536955417531,46264.8975554163,0.0,1.0
2001-07-13,70.4,70.85,69.1,70.4,19600,36.8244628221499,37.0598464623483,36.1444656393545,36.8244628221499,37470.7434746347,0.0,1.0
2001-07-16,70.1,70.95,70.0,70.1,29600,36.667540395351,37.112153937948,36.6152329197513,36.667540395351,56588.4697372033,0.0,1.0
2001-07-17,70.25,70.35,68.4,70.25,26500,36.7460016087505,36.7983090843501,35.778313310157,36.7460016087505,50661.974595807,0.0,1.0
2001-07-18,69.25,69.6,68.7,69.25,18900,36.222926852754,36.4060030173528,35.935235736956,36.222926852754,36132.5026362548,0.0,1.0
2001-07-19,70.13,71.25,69.5,70.13,50100,36.6832326380309,37.2690763647469,36.3536955417531,36.6832326380309,95779.8085754691,0.0,1.0
2001-07-20,70.2,70.5,69.6,70.2,8800,36.7198478709506,36.8767702977496,36.4060030173528,36.7198478709506,16823.5991110605,0.0,1.0
2001-07-23,68.9,70.0,68.75,68.9,14100,36.0398506881553,36.6152329197513,35.9613894747558,36.0398506881553,26955.9940302218,0.0,1.0
2001-07-24,68.35,68.9,67.75,68.35,13200,35.7521595723572,36.0398506881553,35.4383147187593,35.7521595723572,25235.3986665907,0.0,1.0
2001-07-25,66.75,67.5,66.0,66.75,16300,34.9152399627629,35.3075460297602,34.5229338957656,34.9152399627629,31161.893807987,0.0,1.0
2001-07-26,68.0,68.0,67.0,68.0,95600,35.5690834077584,35.5690834077584,35.046008651762,35.5690834077584,182765.463070157,0.0,1.0
2001-07-27,68.75,69.38,67.9,68.75,5700,35.9613894747558,36.2909265710335,35.5167759321588,35.9613894747558,10897.1039696641,0.0,1.0
2001-07-30,68.9,70.0,68.25,68.9,6900,36.0398506881553,36.6152329197513,35.6998520967576,36.0398506881553,13191.2311211724,0.0,1.0
2001-07-31,70.3,71.0,69.7,70.3,15200,36.7721553465503,37.1383076757478,36.4583104929524,36.7721553465503,29058.9439191044,0.0,1.0
2001-08-01,68.3,69.25,68.3,68.3,17800,35.7260058345574,36.222926852754,35.7260058345574,35.7260058345574,34029.5527473723,0.0,1.0
2001-08-02,68.63,70.0,68.63,68.63,44000,35.8986205040362,36.6152329197513,35.8986205040362,35.8986205040362,84117.9955553023,0.0,1.0
2001-08-03,69.4,69.95,68.85,69.4,10600,36.3013880661535,36.5890791819515,36.0136969503554,36.3013880661535,20264.7898383228,0.0,1.0
2001-08-06,68.2,68.9,68.0,68.2,57200,35.6736983589577,36.0398506881553,35.5690834077584,35.6736983589577,109353.394221893,0.0,1.0
2001-08-07,68.85,69.5,68.0,68.85,19500,36.0136969503554,36.3536955417531,35.5690834077584,36.0136969503554,37279.566212009,0.0,1.0
2001-08-08,68.0,68.5,67.13,68.0,9500,35.5690834077584,35.8306207857567,35.1140083700415,35.5690834077584,18161.8399494403,0.0,1.0
2001-08-09,67.5,68.35,67.13,67.5,13100,35.3075460297602,35.7521595723572,35.1140083700415,35.3075460297602,25044.221403965,0.0,1.0
2001-08-10,66.05,68.0,65.5,66.05,16200,34.5490876335654,35.5690834077584,34.2613965177673,34.5490876335654,30970.7165453613,0.0,1.0
2001-08-13,67.25,68.0,66.75,67.25,23900,35.1767773407611,35.5690834077584,34.9152399627629,35.1767773407611,45691.3657675392,0.0,1.0
2001-08-14,69.0,69.5,68.5,69.0,51200,36.0921581637549,36.3536955417531,35.8306207857567,36.0921581637549,97882.7584643517,0.0,1.0
2001-08-15,70.75,71.75,69.8,70.75,6400,37.0075389867487,37.5306137427451,36.5106179685521,37.0075389867487,12235.344808044,0.0,1.0
2001-08-16,70.4,71.0,69.8,70.4,8000,36.8244628221499,37.1383076757478,36.5106179685521,36.8244628221499,15294.181010055,0.0,1.0
2001-08-17,68.5,69.68,68.5,68.5,10700,35.8306207857567,36.4478489978325,35.8306207857567,35.8306207857567,20455.9671009485,0.0,1.0
2001-08-20,67.75,68.3,67.2,67.75,9900,35.4383147187593,35.7260058345574,35.1506236029613,35.4383147187593,18926.548999943,0.0,1.0
2001-08-21,68.5,69.5,68.0,68.5,4700,35.8306207857567,36.3536955417531,35.5690834077584,35.8306207857567,8985.33134340728,0.0,1.0
2001-08-22,70.0,71.2,70.0,70.0,12100,36.6152329197513,37.2429226269471,36.6152329197513,36.6152329197513,23132.4487777081,0.0,1.0
2001-08-23,69.25,70.25,69.0,69.25,8700,36.222926852754,36.7460016087505,36.0921581637549,36.222926852754,16632.4218484348,0.0,1.0
2001-08-24,71.6,72.25,71.0,71.6,10300,37.4521525293457,37.7921511207433,37.1383076757478,37.4521525293457,19691.2580504457,0.0,1.0
2001-08-27,72.6,73.5,72.25,72.6,29000,37.9752272853421,38.4459945657389,37.7921511207433,37.9752272853421,55441.4061614492,0.0,1.0
2001-08-28,70.25,72.0,70.2,70.25,28100,36.7460016087505,37.6613824317442,36.7198478709506,36.7460016087505,53720.810797818,0.0,1.0
2001-08-29,70.6,71.75,70.4,70.6,11100,36.9290777733492,37.5306137427451,36.8244628221499,36.9290777733492,21220.6761514513,0.0,1.0
2001-08-30,70.25,70.6,68.5,70.25,15300,36.7460016087505,36.9290777733492,35.8306207857567,36.7460016087505,29250.1211817301,0.0,1.0
2001-08-31,69.32,70.0,68.5,69.32,10400,36.2595420856738,36.6152329197513,35.8306207857567,36.2595420856738,19882.4353130714,0.0,1.0
2001-09-04,67.75,67.75,66.25,67.75,27900,35.4383147187593,35.4383147187593,34.6537025847647,35.4383147187593,53338.4562725667,0.0,1.0
2001-09-05,66.25,66.5,65.25,66.25,7100,34.6537025847647,34.7844712737638,34.1306278287682,34.6537025847647,13573.5856464238,0.0,1.0
2001-09-06,62.8,64.45,51.85,62.8,23000,32.8490946765769,33.7121680239711,27.1214260984158,32.8490946765769,43970.770403908,0.0,1.0
2001-09-07,59.75,61.88,59.25,59.75,16500,31.2537166707878,32.3678659010602,30.9921792927895,31.2537166707878,31544.2483332383,0.0,1.0
2001-09-10,58.0,59.5,57.4,58.0,25400,30.338335847794,31.1229479817886,30.0244909941961,30.338335847794,48559.0247069244,0.0,1.0
2001-09-17,54.25,55.0,53.0,54.25,14300,28.3768055128073,28.7691115798046,27.7229620678117,28.3768055128073,27338.3485554732,0.0,1.0
2001-09-18,51.15,52.35,50.51,51.15,10800,26.7552737692183,27.382963476414,26.4205059253806,26.7552737692183,20647.1443635742,0.0,1.0
2001-09-19,46.5,51.15,46.25,46.5,44600,24.3229761538348,26.7552737692183,24.1922074648357,24.3229761538348,85265.0591310564,0.0,1.0
2001-09-20,44.25,47.15,42.65,44.25,60400,23.1460579528428,24.6629747452325,22.3091383432485,23.1460579528428,115471.066625915,0.0,1.0
2001-09-21,44.25,46.75,42.0,44.25,190000,23.1460579528428,24.4537448428339,21.9691397518508,23.1460579528428,363236.798988805,0.0,1.0
2001-09-24,50.0,50.75,46.65,50.0,47700,26.1537377998224,26.5460438668197,24.4014373672343,26.1537377998224,91191.5542724526,0.0,1.0
2001-09-25,50.75,53.16,50.75,50.75,42200,26.5460438668197,27.8066540287712,26.5460438668197,26.5460438668197,80676.80482804,0.0,1.0
2001-09-26,51.2,52.63,50.25,51.2,26500,26.7814275070181,27.529424408093,26.2845064888215,26.7814275070181,50661.9745958071,0.0,1.0
2001-09-27,51.85,53.0,51.34,51.85,20400,27.1214260984158,27.7229620678117,26.8546579728576,27.1214260984158,39000.1615756402,0.0,1.0
2001-09-28,54.25,55.0,53.75,54.25,10500,28.3768055128073,28.7691115798046,28.1152681348091,28.3768055128073,20073.6125756971,0.0,1.0
2001-10-01,51.75,52.5,51.0,51.75,17700,27.0691186228162,27.4614246898135,26.6768125558188,27.0691186228162,33838.3754847465,0.0,1.0
2001-10-02,53.95,54.0,52.59,53.95,7200,28.2198830860084,28.2460368238082,27.5085014178532,28.2198830860084,13764.7629090494,0.0,1.0
2001-10-03,54.9,54.9,52.7,54.9,495700,28.716804104205,28.716804104205,27.5660396410128,28.716804104205,947665.690835529,0.0,1.0
2001-10-04,56.64,57.0,56.1,57.0,94400,29.6269541796388,29.8152610917975,29.3444938114007,29.8152610917975,180471.335918648,0.0,1.0
2001-10-05,56.81,57.45,56.7,57.45,62800,29.7158768881582,30.0506447319959,29.6583386649986,30.0506447319959,120059.320928931,0.0,1.0
2001-10-08,56.4,56.6,55.7,56.6,129600,29.5014162381997,29.6060311893989,29.1352639090021,29.6060311893989,247765.73236289,0.0,1.0
2001-10-09,55.86,56.5,55.58,56.5,71100,29.2189558699616,29.5537237137993,29.0724949382826,29.5537237137993,135927.033726863,0.0,1.0
2001-10-10,56.1,56.1,55.29,55.65,99200,29.3444938114007,29.3444938114007,28.9208032590436,29.1091101712023,189647.844524682,0.0,1.0
2001-10-11,58.04,58.36,57.7,58.04,176800,30.3592588380338,30.5266427599527,30.181413420995,30.3592588380338,338001.400322215,0.0,1.0
2001-10-12,58.05,58.7,57.8,58.18,55800,30.3644895855938,30.7044881769915,30.2337208965947,30.4324893038733,106676.912545133,0.0,1.0
2001-10-15,55.5,56.25,54.6,56.23,122200,29.0306489578028,29.4229550248002,28.559881677406,29.4124935296803,233618.61492859,0.0,1.0
2001-10-16,56.2,56.4,55.29,55.4,69600,29.3968012870004,29.5014162381997,28.9208032590436,28.9783414822032,133059.374787478,0.0,1.0
2001-10-17,55.6,57.98,55.6,57.9,63800,29.0829564334025,30.327874352674,29.0829564334025,30.2860283721943,121971.093555188,0.0,1.0
2001-10-18,55.7,55.95,55.25,55.76,26500,29.1352639090021,29.2660325980013,28.8998802688037,29.1666483943619,50661.9745958071,0.0,1.0
2001-10-19,53.6,54.13,52.71,54.13,86700,28.0368069214096,28.3140365420877,27.5712703885728,28.3140365420877,165750.686696471,0.0,1.0
2001-10-22,53.7,53.8,51.9,52.23,33900,28.0891143970092,28.1414218726089,27.1475798362156,27.3201945056945,64809.092030108,0.0,1.0
2001-10-23,54.06,54.5,54.0,54.2,36400,28.277421309168,28.5075742018064,28.2460368238082,28.3506517750075,69588.52359575,0.0,1.0
2001-10-24,55.89,56.0,55.5,56.0,25200,29.2346481126415,29.2921863358011,29.0306489578028,29.2921863358011,48176.670181673,0.0,1.0
2001-10-25,56.1,56.15,54.6,55.1,64700,29.3444938114007,29.3706475492005,28.559881677406,28.8214190554043,123691.68891882,0.0,1.0
2001-10-26,57.0,57.25,56.2,56.24,41500,29.8152610917975,29.9460297807966,29.3968012870004,29.4177242772402,79338.5639896601,0.0,1.0
2001-10-29,55.8,57.25,55.8,57.25,47500,29.1875713846018,29.9460297807966,29.1875713846018,29.9460297807966,90809.1997472012,0.0,1.0
2001-10-30,53.6,54.1,52.17,54.1,64300,28.0368069214096,28.2983442994078,27.2888100203347,28.2983442994078,122926.979868317,0.0,1.0
2001-10-31,55.4,56.2,55.3,55.53,79400,28.9783414822032,29.3968012870004,28.9260340066036,29.0463412004827,151794.746524795,0.0,1.0
2001-11-01,57.6,57.6,56.3,57.43,109900,30.1291059453954,30.1291059453954,29.4491087626,30.040183236876,210103.81162563,0.0,1.0
2001-11-02,58.2,58.56,58.03,58.26,53200,30.4429507989933,30.631257711152,30.3540280904739,30.474335284353,101706.303716865,0.0,1.0
2001-11-05,60.58,60.9,59.68,59.68,35500,31.6878687182648,31.8552526401837,31.217101437868,31.217101437868,67867.9282321189,0.0,1.0
2001-11-06,61.6,61.6,60.7,60.76,30300,32.2214049693812,32.2214049693812,31.7506376889844,31.7820221743442,57926.7105755831,0.0,1.0
2001-11-07,62.28,62.91,61.37,62.91,62400,32.5770958034588,32.9066328997365,32.101097775502,32.9066328997365,119294.611878429,0.0,1.0
2001-11-08,63.4,64.38,63.4,64.27,22800,33.1629395301748,33.6755527910513,33.1629395301748,33.6180145678917,43588.4158786566,0.0,1.0
2001-11-09,62.7,63.3,62.33,62.62,47100,32.7967872009773,33.1106320545751,32.6032495412586,32.7549412204976,90044.4906966985,0.0,1.0
2001-11-12,62.02,62.55,61.2,62.55,85600,32.4410963668997,32.7183259875778,32.0121750669826,32.7183259875778,163647.736807588,0.0,1.0
2001-11-13,64.4,64.84,63.2,63.3,51800,33.6860142861712,33.9161671788097,33.0583245789755,33.1106320545751,99029.8220401059,0.0,1.0
2001-11-14,64.16,64.96,63.54,64.68,54600,33.5604763447321,33.9789361495292,33.2361699960143,33.8324752178502,104382.785393625,0.0,1.0
2001-11-15,65.25,65.84,65.05,65.45,44900,34.1306278287682,34.4392419348061,34.0260128775689,34.2352427799675,85838.5909189335,0.0,1.0
2001-11-16,65.86,66.27,65.6,65.67,24600,34.449703429926,34.6641640798846,34.313703993367,34.3503192262867,47029.6066059191,0.0,1.0
2001-11-19,66.81,67.0,66.19,66.25,30100,34.9466244481227,35.046008651762,34.6223180994049,34.6537025847647,57544.3560503317,0.0,1.0
2001-11-20,65.59,65.99,65.28,65.82,45400,34.308473245807,34.5177031482056,34.1463200714481,34.4287804396862,86794.4772320619,0.0,1.0
2001-11-21,65.5,66.25,65.22,66.25,37700,34.2613965177673,34.6537025847647,34.1149355860883,34.6537025847647,72073.828009884,0.0,1.0
2001-11-23,64.5,64.5,63.75,64.5,65100,33.7383217617709,33.7383217617709,33.3460156947735,33.7383217617709,124456.397969322,0.0,1.0
2001-11-26,65.3,65.39,64.7,65.02,108300,34.156781566568,34.2038582946077,33.8429367129702,34.010320634889,207044.975423619,0.0,1.0
2001-11-27,65.83,66.16,65.08,66.16,45200,34.4340111872462,34.606625856725,34.0417051202488,34.606625856725,86412.1227068104,0.0,1.0
2001-11-28,64.55,65.6,64.51,65.6,36700,33.7644754995707,34.313703993367,33.7435525093308,34.313703993367,70162.0553836271,0.0,1.0
2001-11-29,64.4,64.5,63.6,64.5,19700,33.6860142861712,33.7383217617709,33.2675544813741,33.7383217617709,37661.9207372604,0.0,1.0
2001-11-30,64.9,65.05,64.45,65.05,15800,33.9475516641695,34.0260128775689,33.7121680239711,34.0260128775689,30206.0074948585,0.0,1.0
2001-12-03,63.6,63.74,62.9,63.74,53200,33.2675544813741,33.3407849472136,32.9014021521766,33.3407849472136,101706.303716865,0.0,1.0
2001-12-04,64.67,64.7,64.04,64.6,37700,33.8272444702903,33.8429367129702,33.4977073740125,33.7906292373705,72073.8280098839,0.0,1.0
2001-12-05,66.86,67.17,65.83,65.83,43400,34.9727781859225,35.1349313602814,34.4340111872462,34.4340111872462,82970.9319795481,0.0,1.0
2001-12-06,68.9,69.3,68.25,69.3,47300,36.0398506881553,36.2490805905538,35.6998520967576,36.2490805905538,90426.8452219498,0.0,1.0
2001-12-07,68.24,69.2,68.0,69.2,157100,35.6946213491976,36.1967731149542,35.5690834077584,36.1967731149542,300339.479584954,0.0,1.0
2001-12-10,67.69,67.95,67.21,67.3,41300,35.4069302333995,35.5429296699586,35.1558543505213,35.2029310785609,78956.2094644088,0.0,1.0
2001-12-11,68.05,68.3,67.43,67.43,31900,35.5952371455583,35.7260058345574,35.2709307968405,35.2709307968405,60985.5467775941,0.0,1.0
2001-12-12,67.6,67.6,66.7,67.29,102900,35.3598535053599,35.3598535053599,34.8890862249631,35.197700331001,196721.403241832,0.0,1.0
2001-12-13,66.0,66.75,66.0,66.75,28400,34.5229338957656,34.9152399627629,34.5229338957656,34.9152399627629,54294.342585695,0.0,1.0
2001-12-14,67.0,67.12,66.52,67.12,34500,35.046008651762,35.1087776224816,34.7949327688837,35.1087776224816,65956.155605862,0.0,1.0
2001-12-17,68.15,68.44,67.23,67.23,35100,35.6475446211579,35.7992363003969,35.1663158456412,35.1663158456412,67103.2191816162,0.0,1.0
2001-12-18,68.85,69.37,68.59,68.59,47400,36.0136969503554,36.2856958234736,35.8776975137964,35.8776975137964,90618.0224845757,0.0,1.0
2001-12-19,67.9,68.39,67.55,67.64,26800,35.5167759321588,35.7730825625971,35.33369976756,35.3807764955997,51235.5063836841,0.0,1.0
2001-12-20,67.59,67.75,67.3,67.65,14300,35.3546227577999,35.4383147187593,35.2029310785609,35.3860072431597,27338.3485554732,0.0,1.0
2001-12-21,68.2,68.49,67.27,67.59,37100,35.6736983589577,35.8253900381967,35.187238835881,35.3546227577999,70926.7644341299,0.0,1.0
2001-12-24,67.45,67.95,67.34,67.95,13600,35.2813922919604,35.5429296699586,35.2238540688008,35.5429296699586,26000.1077170934,0.0,1.0
2001-12-26,67.65,68.0,67.25,67.5,14700,35.3860072431597,35.5690834077584,35.1767773407611,35.3075460297602,28103.057605976,0.0,1.0
2001-12-27,69.8,70.01,69.3,69.3,44900,36.5106179685521,36.6204636673113,36.2490805905538,36.2490805905538,85838.5909189333,0.0,1.0
2001-12-28,70.1,70.28,69.7,69.7,16800,36.667540395351,36.7616938514304,36.4583104929524,36.4583104929524,32117.7801211154,0.0,1.0
2001-12-31,70.15,70.25,70.0,70.0,19500,36.6936941331508,36.7460016087505,36.6152329197513,36.6152329197513,37279.566212009,0.0,1.0
2002-01-02,71.91,71.93,71.17,71.81,44300,37.6143057037046,37.6247671988245,37.2272303842672,37.5619982281049,84691.5273431792,0.0,1.0
2002-01-03,72.51,72.51,71.51,72.51,34900,37.9281505573024,37.9281505573024,37.405075801306,37.9281505573024,66720.8646563648,0.0,1.0
2002-01-04,73.76,74.0,72.53,74.0,26000,38.581994002298,38.7075319437371,37.9386120524224,38.7075319437371,49706.0882826786,0.0,1.0
2002-01-07,72.2,73.54,72.1,73.54,37900,37.7659973829435,38.4669175559788,37.7136899073439,38.4669175559788,72456.1825351354,0.0,1.0
2002-01-08,70.5,71.16,70.32,71.1,26200,36.8767702977496,37.2219996367072,36.7826168416702,37.1906151513474,50088.4428079299,0.0,1.0
2002-01-09,70.1,70.68,69.95,70.51,14100,36.667540395351,36.9709237538289,36.5890791819515,36.8820010453095,26955.9940302218,0.0,1.0
2002-01-10,70.09,70.1,69.67,69.91,10700,36.662309647791,36.667540395351,36.4426182502725,36.5681561917117,20455.9671009485,0.0,1.0
2002-01-11,70.09,70.4,69.77,70.2,79800,36.662309647791,36.8244628221499,36.4949257258722,36.7198478709506,152559.455575298,0.0,1.0
2002-01-14,68.71,69.3,68.27,69.1,83100,35.9404664845159,36.2490805905538,35.7103135918775,36.1444656393545,158868.305241946,0.0,1.0
2002-01-15,68.3,68.79,68.06,68.55,24100,35.7260058345574,35.9823124649956,35.6004678931182,35.8567745235565,46073.7202927905,0.0,1.0
2002-01-16,66.3,66.45,65.7,66.09,45000,34.6798563225645,34.758317535964,34.3660114689666,34.5700106238052,86029.7681815591,0.0,1.0
2002-01-17,68.76,68.99,67.48,67.74,34000,35.9666202223157,36.0869274161949,35.2970845346403,35.4330839711994,65000.2692927337,0.0,1.0
2002-01-18,68.85,69.4,68.25,68.45,29800,36.0136969503554,36.3013880661535,35.6998520967576,35.8044670479568,56970.8242624547,0.0,1.0
2002-01-22,67.21,68.43,67.21,68.43,37300,35.1558543505213,35.7940055528369,35.1558543505213,35.7940055528369,71309.1189593811,0.0,1.0
2002-01-23,67.56,67.9,67.1,67.9,60400,35.33893051512,35.5167759321588,35.0983161273616,35.5167759321588,115471.066625915,0.0,1.0
2002-01-24,67.45,67.97,67.1,67.97,36700,35.2813922919604,35.5533911650786,35.0983161273616,35.5533911650786,70162.0553836271,0.0,1.0
2002-01-25,65.0,65.54,64.85,65.47,70200,33.9998591397691,34.2823195080072,33.9213979263696,34.2457042750874,134206.438363232,0.0,1.0
2002-01-28,64.7,64.78,64.38,64.78,23200,33.8429367129702,33.8847826934499,33.6755527910513,33.8847826934499,44353.1249291593,0.0,1.0
2002-01-29,62.51,64.1,62.4,64.1,57600,32.6974029973379,33.5290918593723,32.6398647741783,33.5290918593723,110118.103272396,0.0,1.0
2002-01-30,62.15,62.32,60.47,60.95,45300,32.5090960851792,32.5980187936986,31.6303304951052,31.8814063779835,86603.2999694363,0.0,1.0
2002-01-31,62.3,62.3,61.0,62.2,25900,32.5875572985787,32.5875572985787,31.9075601157833,32.5352498229791,49514.9110200529,0.0,1.0
2002-02-01,62.4,62.85,62.2,62.85,34100,32.6398647741783,32.8752484143767,32.5352498229791,32.8752484143767,65191.4465553593,0.0,1.0
2002-02-04,60.41,61.09,60.34,61.0,47700,31.5989460097454,31.954636843823,31.5623307768257,31.9075601157833,91191.5542724527,0.0,1.0
2002-02-05,58.6,59.05,57.91,58.81,54800,30.6521807013918,30.8875643415902,30.2912591197543,30.7620264001511,104765.139918877,0.0,1.0
2002-02-06,57.7,58.82,57.5,58.18,66400,30.181413420995,30.7672571477111,30.0767984697957,30.4324893038733,126941.702383456,0.0,1.0
2002-02-07,59.4,60.0,58.25,58.25,43000,31.070640506189,31.3844853597869,30.4691045367931,30.4691045367931,82206.2229290454,0.0,1.0
2002-02-08,59.5,60.26,58.62,59.87,42100,31.1229479817886,31.5204847963459,30.6626421965118,31.3164856415073,80485.6275654143,0.0,1.0
2002-02-11,60.8,61.1,59.68,59.68,50600,31.802945164584,31.959867591383,31.217101437868,31.217101437868,96735.6948885977,0.0,1.0
2002-02-12,59.53,59.85,58.95,59.35,25300,31.1386402244685,31.3060241463874,30.8352568659906,31.0444867683892,48367.8474442989,0.0,1.0
2002-02-13,59.45,59.6,59.09,59.16,28100,31.0967942439888,31.1752554573883,30.9084873318301,30.9451025647498,53720.8107978181,0.0,1.0
2002-02-14,61.52,61.59,60.29,60.53,42000,32.1795589889015,32.2161742218212,31.5361770390258,31.661714980465,80294.4503027884,0.0,1.0
2002-02-15,60.01,61.18,59.8,61.18,72100,31.3897161073468,32.0017135718627,31.2798704085876,32.0017135718627,137838.80635312,0.0,1.0
2002-02-19,56.15,57.2,55.95,56.71,51900,29.3706475492005,29.9198760429968,29.2660325980013,29.6635694125586,99220.9993027317,0.0,1.0
2002-02-20,56.0,56.0,54.95,56.0,31600,29.2921863358011,29.2921863358011,28.7429578420048,29.2921863358011,60412.014989717,0.0,1.0
2002-02-21,55.7,56.85,55.7,56.11,59600,29.1352639090021,29.7367998783981,29.1352639090021,29.3497245589607,113941.64852491,0.0,1.0
2002-02-22,56.9,56.95,56.35,56.62,23800,29.7629536161979,29.7891073539977,29.4752625003998,29.6164926845189,45500.1885049135,0.0,1.0
2002-02-25,57.73,57.75,56.65,56.69,37500,30.1971056636749,30.2075671587949,29.6321849271988,29.6531079174386,71691.4734846327,0.0,1.0
2002-02-26,57.75,58.6,57.02,58.6,30400,30.2075671587949,30.6521807013918,29.8257225869175,30.6521807013918,58117.8878382087,0.0,1.0
2002-02-27,57.9,58.4,57.4,57.79,39000,30.2860283721943,30.5475657501925,30.0244909941961,30.2284901490347,74559.132424018,0.0,1.0
2002-02-28,58.84,59.5,58.5,58.6,63100,30.777718642831,31.1229479817886,30.5998732257922,30.6521807013918,120632.852716808,0.0,1.0
2002-03-01,60.0,60.04,59.23,59.42,54600,31.3844853597869,31.4054083500267,30.9817177976696,31.0811020013089,104382.785393625,0.0,1.0
2002-03-04,63.65,63.74,61.57,61.57,90000,33.2937082191739,33.3407849472136,32.2057127267013,32.2057127267013,172059.536363118,0.0,1.0
2002-03-05,63.1,63.7,62.44,62.76,67000,33.0060171033759,33.3198619569737,32.6607877644182,32.8281716863371,128088.76595921,0.0,1.0
2002-03-06,64.81,65.3,63.3,63.48,48100,33.9004749361298,34.156781566568,33.1106320545751,33.2047855106545,91956.2633229554,0.0,1.0
2002-03-07,64.69,65.75,64.4,65.74,80200,33.8377059654102,34.3921652067664,33.6860142861712,34.3869344592065,153324.164625801,0.0,1.0
2002-03-08,65.2,65.35,64.55,64.84,49200,34.1044740909684,34.1829353043679,33.7644754995707,33.9161671788097,94059.213211838,0.0,1.0
2002-03-11,65.2,65.5,63.88,63.9,42000,34.1044740909684,34.2613965177673,33.4140154130531,33.424476908173,80294.4503027885,0.0,1.0
2002-03-12,63.5,63.77,62.94,63.77,58600,33.2152470057744,33.3564771898935,32.9223251424164,33.3564771898935,112029.875898653,0.0,1.0
2002-03-13,62.05,62.25,61.85,62.0,44000,32.4567886095796,32.5614035607789,32.3521736583803,32.4306348717798,84117.9955553022,0.0,1.0
2002-03-14,62.74,63.02,62.2,63.02,28000,32.8177101912171,32.9641711228961,32.5352498229791,32.9641711228961,53529.6335351924,0.0,1.0
2002-03-15,64.01,64.15,62.53,62.67,28400,33.4820151313326,33.5552455971721,32.7078644924579,32.7810949582974,54294.3425856951,0.0,1.0
2002-03-18,63.75,64.25,63.6,64.12,39800,33.3460156947735,33.6075530727718,33.2675544813741,33.5395533544922,76088.5505250235,0.0,1.0
2002-03-19,65.23,65.3,64.78,65.06,37600,34.1201663336483,34.156781566568,33.8847826934499,34.0312436251289,71882.6507472583,0.0,1.0
2002-03-20,64.3,64.8,64.05,64.45,30300,33.6337068105716,33.8952441885698,33.5029381215725,33.7121680239711,57926.7105755831,0.0,1.0
2002-03-21,63.5,64.13,63.2,64.13,15400,33.2152470057744,33.5447841020522,33.0583245789755,33.5447841020522,29441.2984443558,0.0,1.0
2002-03-22,63.7,64.0,63.32,63.5,13200,33.3198619569737,33.4767843837727,33.1210935496951,33.2152470057744,25235.3986665907,0.0,1.0
2002-03-25,63.95,64.53,63.84,64.53,44200,33.4506306459728,33.7540140044508,33.3930924228132,33.7540140044508,84500.3500805537,0.0,1.0
2002-03-26,64.9,65.05,63.85,63.85,53000,33.9475516641695,34.0260128775689,33.3983231703732,33.3983231703732,101323.949191614,0.0,1.0
2002-03-27,64.4,64.49,63.5,64.49,65200,33.6860142861712,33.7330910142109,33.2152470057744,33.7330910142109,124647.575231948,0.0,1.0
2002-03-28,64.4,64.8,63.85,64.23,46000,33.6860142861712,33.8952441885698,33.3983231703732,33.5970915776518,87941.5408078161,0.0,1.0
2002-04-01,64.55,64.65,64.15,64.65,12400,33.7644754995707,33.8167829751703,33.5552455971721,33.8167829751703,23705.9805655852,0.0,1.0
2002-04-02,64.85,65.26,64.49,65.0,30200,33.9213979263696,34.1358585763282,33.7330910142109,33.9998591397691,57735.5333129575,0.0,1.0
2002-04-03,65.05,65.65,65.05,65.38,68700,34.0260128775689,34.3398577311668,34.0260128775689,34.1986275470477,131338.779423847,0.0,1.0
2002-04-04,64.1,64.59,63.8,64.32,40000,33.5290918593723,33.7853984898106,33.3721694325734,33.6441683056915,76470.9050502748,0.0,1.0
2002-04-05,63.5,64.06,63.25,64.0,23900,33.2152470057744,33.5081688691324,33.0844783167753,33.4767843837727,45691.3657675392,0.0,1.0
2002-04-08,62.2,62.29,61.45,61.69,29300,32.5352498229791,32.5823265510187,32.1429437559817,32.2684816974209,56014.9379493262,0.0,1.0
2002-04-09,61.6,62.19,61.37,61.9,17800,32.2214049693812,32.5300190754191,32.101097775502,32.3783273961801,34029.5527473723,0.0,1.0
2002-04-10,62.7,62.9,61.9,61.9,31300,32.7967872009773,32.9014021521766,32.3783273961801,32.3783273961801,59838.48320184,0.0,1.0
2002-04-11,61.8,62.95,61.66,62.7,14800,32.3260199205805,32.9275558899764,32.252789454741,32.7967872009773,28294.2348686016,0.0,1.0
2002-04-12,61.03,61.19,59.72,60.4,35200,31.9232523584632,32.0069443194226,31.2380244281079,31.5937152621854,67294.3964442418,0.0,1.0
2002-04-15,61.4,61.6,60.77,60.8,24000,32.1167900181819,32.2214049693812,31.7872529219041,31.802945164584,45882.5430301648,0.0,1.0
2002-04-16,64.0,64.0,62.88,62.88,63900,33.4767843837727,33.4767843837727,32.8909406570566,32.8909406570566,122162.270817814,0.0,1.0
2002-04-17,65.05,65.26,64.55,65.26,37700,34.0260128775689,34.1358585763282,33.7644754995707,34.1358585763282,72073.828009884,0.0,1.0
2002-04-18,65.25,65.25,63.55,65.11,60700,34.1306278287682,34.1306278287682,33.2414007435743,34.0573973629287,116044.598413792,0.0,1.0
2002-04-19,65.5,65.65,64.83,65.25,32100,34.2613965177673,34.3398577311668,33.9109364312497,34.1306278287682,61367.9013028455,0.0,1.0
2002-04-22,64.98,65.22,64.01,64.16,42100,33.9893976446492,34.1149355860883,33.4820151313326,33.5604763447321,80485.6275654141,0.0,1.0
2002-04-23,64.7,65.02,64.49,64.6,15200,33.8429367129702,34.010320634889,33.7330910142109,33.7906292373705,29058.9439191044,0.0,1.0
2002-04-24,64.06,64.7,64.05,64.7,29100,33.5081688691324,33.8429367129702,33.5029381215725,33.8429367129702,55632.583424075,0.0,1.0
2002-04-25,62.8,63.55,62.6,63.35,133000,32.8490946765769,33.2414007435743,32.7444797253776,33.136785792375,254265.759292164,0.0,1.0
2002-04-26,64.63,65.0,64.35,64.62,48400,33.8063214800504,33.9998591397691,33.6598605483714,33.8010907324905,92529.7951108325,0.0,1.0
2002-04-29,63.79,64.11,63.6,63.98,20300,33.3669386850134,33.5343226069323,33.2675544813741,33.4663228886527,38808.9843130144,0.0,1.0
2002-04-30,65.85,66.3,64.38,64.44,42800,34.4444726823661,34.6798563225645,33.6755527910513,33.7069372764111,81823.868403794,0.0,1.0
2002-05-01,66.6,67.0,65.65,65.85,35700,34.8367787493634,35.046008651762,34.3398577311668,34.4444726823661,68250.2827573703,0.0,1.0
2002-05-02,67.3,67.8,66.94,67.66,34600,35.2029310785609,35.4644684565592,35.0146241664022,35.3912379907197,66147.3328684877,0.0,1.0
2002-05-03,69.69,69.75,68.69,68.85,31300,36.4530797453924,36.4844642307522,35.930004989396,36.0136969503554,59838.4832018401,0.0,1.0
2002-05-06,68.98,69.97,68.9,69.7,30400,36.081696668635,36.5995406770714,36.0398506881553,36.4583104929524,58117.8878382088,0.0,1.0
2002-05-07,68.29,68.29,67.3,68.12,28500,35.7207750869974,35.7207750869974,35.2029310785609,35.631852378478,54485.5198483208,0.0,1.0
2002-05-08,70.29,70.67,69.79,70.24,46800,36.7669245989903,36.965693006269,36.5053872209921,36.7407708611905,89470.9589088215,0.0,1.0
2002-05-09,70.58,71.0,70.41,70.54,26900,36.9186162782293,37.1383076757478,36.8296935697099,36.8976932879894,51426.6836463098,0.0,1.0
2002-05-10,69.29,70.51,69.21,70.5,58900,36.2438498429939,36.8820010453095,36.2020038625141,36.8767702977496,112603.407686529,0.0,1.0
2002-05-13,69.96,70.0,69.17,69.35,19200,36.5943099295115,36.6152329197513,36.1810808722743,36.2752343283536,36706.0344241319,0.0,1.0
2002-05-14,70.83,71.25,70.0,70.7,33700,37.0493849672284,37.2690763647469,36.6152329197513,36.9813852489489,64426.7375048565,0.0,1.0
2002-05-15,70.96,71.2,70.5,70.75,64200,37.1173846855079,37.2429226269471,36.8767702977496,37.0075389867487,122735.802605691,0.0,1.0
2002-05-16,71.02,71.19,70.65,70.96,60900,37.1487691708677,37.2376918793871,36.955231511149,37.1173846855079,116426.952939043,0.0,1.0
2002-05-17,72.11,73.0,71.7,72.6,20200,37.7189206549038,38.1844571877407,37.5044600049453,37.9752272853421,38617.8070503888,0.0,1.0
2002-05-20,71.64,71.66,70.95,71.66,13000,37.4730755195855,37.4835370147054,37.112153937948,37.4835370147054,24853.0441413393,0.0,1.0
2002-05-21,71.3,71.9,71.23,71.75,79800,37.2952301025467,37.6090749561446,37.258614869627,37.5306137427451,152559.455575298,0.0,1.0
2002-05-22,71.25,71.45,70.8,71.26,25700,37.2690763647469,37.3736913159462,37.0336927245485,37.2743071123069,49132.5564948015,0.0,1.0
2002-05-23,70.02,70.34,69.7,70.2,34700,37.253384122067,37.4236366630419,37.0831315810921,37.3491511763654,65220.7593285672,1.2,1.0
2002-05-24,69.78,69.9,69.2,69.6,22100,37.1256947163358,37.1895394192014,36.8171119858189,37.0299276620375,41538.2934052259,0.0,1.0
2002-05-28,70.28,71.14,70.0,71.1,39800,37.3917143116091,37.8492680154791,37.2427433382561,37.8279864478572,74806.5193451578,0.0,1.0
2002-05-29,70.9,71.11,70.15,70.15,25900,37.7215786097479,37.8333068397627,37.3225492168381,37.3225492168381,48680.6243979796,0.0,1.0
2002-05-30,70.1,70.5,69.6,70.16,41300,37.2959472573107,37.5087629335293,37.0299276620375,37.3278696087435,77625.860526508,0.0,1.0
2002-05-31,71.9,72.0,70.82,70.95,51800,38.2536178002945,38.3068217193491,37.6790154745042,37.7481805692753,97361.2487959591,0.0,1.0
2002-06-03,71.17,72.34,71.17,72.0,19300,37.8652291911955,38.4877150441349,37.8652291911955,38.3068217193491,36275.5232000388,0.0,1.0
2002-06-04,69.9,70.28,69.2,70.17,36100,37.1895394192014,37.3917143116091,36.8171119858189,37.333190000649,67852.1444311608,0.0,1.0
2002-06-05,69.6,69.88,69.25,69.65,25300,37.0299276620375,37.1788986353905,36.8437139453462,37.0565296215648,47552.8879254395,0.0,1.0
2002-06-06,70.35,71.23,70.3,71.0,32800,37.4289570549474,37.8971515426283,37.40235509542,37.7747825288026,61649.5938321903,0.0,1.0
2002-06-07,68.8,69.18,68.31,68.64,31000,36.6042963096003,36.8064712020079,36.3435971062325,36.5191700391128,58266.3844145701,0.0,1.0
2002-06-10,68.2,68.59,67.65,68.59,32900,36.2850727952724,36.4925680795855,35.9924512404718,36.4925680795855,61837.5499109469,0.0,1.0
2002-06-11,68.3,69.52,68.02,68.98,29400,36.338276714327,36.9873645267937,36.189305740974,36.7000633638986,55259.0871544633,0.0,1.0
2002-06-12,67.19,67.56,66.43,67.15,71100,35.7477132128204,35.9445677133226,35.343363428005,35.7264316451985,133636.771995998,0.0,1.0
2002-06-13,64.87,65.84,64.87,65.45,37700,34.5133822907525,35.0294603055826,34.5133822907525,34.8219650212694,70859.4416912675,0.0,1.0
2002-06-14,63.86,64.23,63.22,63.25,46800,33.9760227083005,34.1728772088027,33.6355176263507,33.6514788020671,87963.4448581252,0.0,1.0
2002-06-17,66.24,66.39,65.42,65.68,46600,35.2422759818012,35.3220818603832,34.806003845553,34.9443340350951,87587.5327006118,0.0,1.0
2002-06-18,67.14,67.14,66.37,66.44,58000,35.721111253293,35.721111253293,35.3114410765722,35.3486838199105,109014.525678873,0.0,1.0
2002-06-19,65.86,66.55,65.8,66.09,45700,35.0401010893935,35.4072081308706,35.0081787379607,35.1624701032192,85895.9279918018,0.0,1.0
2002-06-20,66.73,67.08,65.41,66.41,70400,35.502975185169,35.6891889018603,34.8006834536476,35.3327226441941,132321.079444701,0.0,1.0
2002-06-21,67.77,68.5,66.75,66.75,48100,36.0562959433373,36.4446845524363,35.5136159689799,35.5136159689799,90406.8738819622,0.0,1.0
2002-06-24,65.9,67.25,65.25,66.87,44400,35.0613826570154,35.7796355642532,34.7155571831601,35.5774606718455,83452.4989679649,0.0,1.0
2002-06-25,66.6,67.02,66.5,66.65,17800,35.4338100903979,35.6572665504275,35.3806061713433,35.4604120499253,33456.1820186887,0.0,1.0
2002-06-26,66.0,66.55,65.37,65.41,42400,35.11458657607,35.4072081308706,34.7794018860257,34.8006834536476,79693.3773928314,0.0,1.0
2002-06-27,68.2,68.2,66.53,67.1,70900,36.2850727952724,36.2850727952724,35.3965673470597,35.6998296856712,133260.859838484,0.0,1.0
2002-06-28,69.51,69.76,68.98,69.06,14600,36.9820441348883,37.1150539325249,36.7000633638986,36.7426264991424,27441.587498475,0.0,1.0
2002-07-01,69.35,70.76,69.3,70.27,28900,36.8969178644008,37.6470931230714,36.8703159048735,37.3863939197036,54319.30676068,0.0,1.0
2002-07-02,66.54,68.04,66.0,67.47,42900,35.4018877389651,36.1999465247849,35.11458657607,35.8966841861734,80633.1577866149,0.0,1.0
2002-07-03,67.05,67.15,66.0,66.0,32400,35.6732277261439,35.7264316451985,35.11458657607,35.11458657607,60897.7695171636,0.0,1.0
2002-07-05,69.9,70.41,69.0,69.06,38900,37.1895394192014,37.4608794063802,36.7107041477096,36.7426264991424,73114.9146363477,0.0,1.0
2002-07-08,71.75,72.23,71.12,71.91,47600,38.1738119217125,38.4291907331748,37.8386272316682,38.2589381921999,89467.0934881786,0.0,1.0
2002-07-09,70.81,71.9,70.74,71.74,60500,37.6736950825988,38.2536178002945,37.6364523392605,38.168491529807,113713.42764779,0.0,1.0
2002-07-10,68.32,71.0,68.32,71.0,83900,36.3489174981379,37.7747825288026,36.3489174981379,37.7747825288026,157695.150076853,0.0,1.0
2002-07-11,67.39,67.5,65.31,65.87,104100,35.8541210509297,35.9126453618898,34.7474795345929,35.045421481299,195662.277985702,0.0,1.0
2002-07-12,66.25,67.71,66.17,67.41,70300,35.2475963737066,36.0243735919046,35.2050332384629,35.8647618347406,132133.123365945,0.0,1.0
2002-07-15,65.15,66.2,63.76,66.0,62800,34.6623532641055,35.2209944141793,33.9228187892458,35.11458657607,118036.417459194,0.0,1.0
2002-07-16,63.22,64.53,62.73,63.49,68600,33.6355176263507,34.3324889659666,33.3748184229829,33.7791682077983,128937.870027081,0.0,1.0
2002-07-17,66.28,66.82,65.2,65.93,95400,35.263557549423,35.5508587123182,34.6889552236328,35.0773438327318,179310.099133871,0.0,1.0
2002-07-18,66.35,67.3,65.49,66.26,35700,35.3008002927613,35.8062375237805,34.8432465888913,35.2529167656121,67100.320116134,0.0,1.0
2002-07-19,63.91,64.73,63.11,64.26,80800,34.0026246678278,34.4388968040759,33.5769933153906,34.1888383845191,151868.511635396,0.0,1.0
2002-07-22,58.99,61.78,58.8,60.87,105100,31.3849918503389,32.8693811919637,31.2839044041351,32.3852255285664,197541.838773269,0.0,1.0
2002-07-23,54.91,56.89,54.1,56.8,153400,29.2142719529092,30.2677095501913,28.7833202085665,30.2198260230421,288324.624812743,0.0,1.0
2002-07-24,57.5,57.5,50.2,51.0,124600,30.5922534564246,30.5922534564246,26.7083673654351,27.1339987178723,234193.274130821,0.0,1.0
2002-07-25,56.89,58.2,55.2,56.1,68000,30.2677095501913,30.9646808898072,29.3685633181677,29.8473985896595,127810.133554541,0.0,1.0
2002-07-26,56.4,56.59,55.0,55.84,53300,30.0070103468235,30.1080977930273,29.2621554800583,29.7090684001174,100180.589977309,0.0,1.0
2002-07-29,60.38,60.38,58.06,58.14,167800,32.1245263251986,32.1245263251986,30.8901954031307,30.9327585383744,315390.300153705,0.0,1.0
2002-07-30,60.32,60.33,58.5,59.3,37000,32.0926039737658,32.0979243656713,31.1242926469712,31.5499239994084,69543.7491399708,0.0,1.0
2002-07-31,57.19,59.83,56.53,59.4,68000,30.4273213073552,31.831904770398,30.0761754415945,31.603127918463,127810.133554541,0.0,1.0
2002-08-01,57.39,59.0,56.06,58.35,38400,30.5337291454645,31.3903122422444,29.8261170220377,31.0444867683892,72175.1342425644,0.0,1.0
2002-08-02,56.65,57.74,56.2,57.58,66900,30.1400201444601,30.7199428621558,29.9006025087142,30.6348165916684,125742.616688218,0.0,1.0
2002-08-05,53.97,56.53,53.97,56.49,36900,28.7141551137954,30.0761754415945,28.7141551137954,30.0548938739727,69355.7930612142,0.0,1.0
2002-08-06,56.69,57.14,55.2,55.2,77200,30.161301712082,30.4007193478279,29.3685633181677,29.3685633181677,145102.092800155,0.0,1.0
2002-08-07,56.0,58.0,54.5,57.61,249800,29.7941946706049,30.8582730516979,28.9961358847851,30.6507777673848,469514.284734181,0.0,1.0
2002-08-08,58.53,58.72,57.0,57.0,138300,31.1402538226875,31.2413412688914,30.3262338611514,30.3262338611514,259943.256920486,0.0,1.0
2002-08-09,59.7,59.91,57.75,58.12,114700,31.762739675627,31.8744679056417,30.7252632540613,30.9221177545635,215585.622333909,0.0,1.0
2002-08-12,58.79,59.11,58.23,58.55,54900,31.2785840122296,31.4488365532045,30.9806420655236,31.1508946064985,103187.887237416,0.0,1.0
2002-08-13,58.59,59.52,57.5,57.6,80100,31.1721761741203,31.6669726213286,30.5922534564246,30.6454573754793,150552.819084099,0.0,1.0
2002-08-14,59.25,59.25,57.5,58.29,93900,31.523322039881,31.523322039881,30.5922534564246,31.0125644169564,176490.757952521,0.0,1.0
2002-08-15,59.49,60.15,59.1,59.44,75400,31.6510114456122,32.0021573113729,31.4435161612991,31.6244094860849,141718.883382535,0.0,1.0
2002-08-16,59.99,60.23,58.3,58.57,86900,31.9170310408855,32.0447204466166,31.0178848088618,31.1615353903094,163333.832439553,0.0,1.0
2002-08-19,62.39,62.39,60.54,60.54,162800,33.1939250981971,33.1939250981971,32.209652595686,32.209652595686,305992.496215872,0.0,1.0
2002-08-20,61.28,61.75,61.0,61.55,45400,32.6033615966905,32.8534200162473,32.4543906233374,32.747012178138,85332.0597555317,0.0,1.0
2002-08-21,62.81,63.09,62.25,62.62,62400,33.4173815582266,33.5663525315797,33.1194396115206,33.3162941120228,117284.593144167,0.0,1.0
2002-08-22,62.8,63.48,62.1,62.64,67800,33.4120611663212,33.7738478158928,33.0396337329386,33.3269348958337,127434.221397027,0.0,1.0
2002-08-23,61.68,62.56,61.68,62.12,29100,32.8161772729091,33.28437176059,32.8161772729091,33.0502745167495,54695.2189181932,0.0,1.0
2002-08-26,62.7,63.81,61.94,63.17,45200,33.3588572472665,33.9494207487732,32.9545074624512,33.6089156668234,84956.1475980184,0.0,1.0
2002-08-27,63.61,64.3,62.92,63.57,83200,33.8430129106638,34.2101199521409,33.4759058691868,33.821731343042,156379.457525556,0.0,1.0
2002-08-28,61.2,62.35,60.96,61.95,38300,32.5607984614467,33.1726435305752,32.4331090557156,32.9598278543566,71987.1781638077,0.0,1.0
2002-08-29,60.88,61.83,59.92,59.99,37100,32.3905459204719,32.895983151491,31.8797882975472,31.9170310408855,69731.7052187274,0.0,1.0
2002-08-30,61.6,62.1,60.33,60.4,23700,32.7736141376653,33.0396337329386,32.0979243656713,32.1351671090095,44545.5906653327,0.0,1.0
2002-09-03,57.86,59.84,57.74,59.84,76300,30.7837875650214,31.8372251623035,30.7199428621558,31.8372251623035,143410.488091345,0.0,1.0
2002-09-04,59.4,59.4,58.0,58.64,37500,31.603127918463,31.603127918463,30.8582730516979,31.1987781336477,70483.5295337542,0.0,1.0
2002-09-05,57.95,58.4,56.75,57.13,65100,30.8316710921706,31.0710887279165,30.1932240635147,30.3953989559224,122359.407270597,0.0,1.0
2002-09-06,59.5,60.0,58.7,59.27,58800,31.6563318375177,31.9223514327909,31.2307004850805,31.533962823692,110518.174308926,0.0,1.0
2002-09-09,58.87,59.0,57.3,57.37,36900,31.3211471474734,31.3903122422444,30.4858456183153,30.5230883616536,69355.793061214,0.0,1.0
2002-09-10,59.15,59.21,58.51,59.21,33600,31.4701181208264,31.5020404722592,31.1296130388766,31.5020404722592,63153.2424622437,0.0,1.0
2002-09-11,60.5,61.4,60.5,61.4,73800,32.1883710280642,32.667206299556,32.1883710280642,32.667206299556,138711.586122428,0.0,1.0
2002-09-12,58.5,59.77,58.4,59.76,52000,31.1242926469712,31.7999824189652,31.0710887279165,31.7946620270598,97737.1609534724,0.0,1.0
2002-09-13,58.16,58.45,57.4,58.25,37100,30.9433993221853,31.0976906874438,30.53904953737,30.9912828493345,69731.7052187276,0.0,1.0
2002-09-16,57.9,58.24,57.15,58.0,44300,30.8050691326432,30.9859624574291,30.4060397397334,30.8582730516979,83264.5428892084,0.0,1.0
2002-09-17,57.41,59.07,57.22,58.9,34200,30.5443699292754,31.4275549855827,30.4432824830716,31.3371083231898,64280.9789347839,0.0,1.0
2002-09-18,55.7,55.87,54.21,55.0,40200,29.6345829134409,29.7250295758338,28.8418445195266,29.2621554800583,75558.3436601845,0.0,1.0
2002-09-19,50.52,52.93,50.5,52.33,135700,26.87861990641,28.1608343556271,26.867979122599,27.8416108412992,255056.398872811,0.0,1.0
2002-09-20,52.0,52.36,50.65,50.69,61100,27.6660379084188,27.8575720170155,26.947785001181,26.9690665688029,114841.16412033,0.0,1.0
2002-09-23,49.2,50.0,48.43,49.81,187100,26.1763281748886,26.6019595273258,25.7666579981677,26.5008720811219,351665.823353744,0.0,1.0
2002-09-24,48.56,49.2,46.94,47.21,99800,25.8358230929388,26.1763281748886,24.9739196042534,25.117570185701,187580.166599164,0.0,1.0
2002-09-25,49.69,49.97,47.45,49.55,47800,26.4370273782563,26.5859983516094,25.2452595914322,26.3625418915798,89843.0056456922,0.0,1.0
2002-09-26,49.75,50.3,49.01,50.11,42100,26.4689497296891,26.7615712844897,26.0752407286847,26.6604838382859,79129.5091565615,0.0,1.0
2002-09-27,46.86,49.24,46.82,48.75,39200,24.9313564690097,26.1976097425104,24.9100749013879,25.9369105391426,73678.7828726178,0.0,1.0
2002-09-30,45.42,46.44,45.18,46.0,72800,24.1652200346227,24.7079000089802,24.0375306288916,24.4738027651397,136832.025334862,0.0,1.0
2002-10-01,47.81,47.83,44.8,45.45,67400,25.4367937000289,25.4474344838398,23.8353557364839,24.1811812103391,126682.397082001,0.0,1.0
2002-10-02,47.23,48.71,45.8,46.0,45600,25.1282109695119,25.9156289715208,24.3673949270304,24.4738027651397,85707.9719130452,0.0,1.0
2002-10-03,44.51,47.08,44.5,46.5,159400,23.6810643712254,25.0484050909299,23.6757439793199,24.739822360413,299601.989538145,0.0,1.0
2002-10-04,41.0,42.08,40.48,42.08,120100,21.8136068124071,22.3882091381974,21.5369464333229,22.3882091381974,225735.25058677,0.0,1.0
2002-10-07,38.39,39.66,38.39,39.3,122300,20.4249845250807,21.1006742970748,20.4249845250807,20.9091401884781,229870.284319417,0.0,1.0
2002-10-08,37.5,37.97,35.31,37.25,247100,19.9514696454943,20.2015280650512,18.7863038181975,19.8184598478577,464439.470607752,0.0,1.0
2002-10-09,36.4,37.45,35.26,35.5,195700,19.3662265358932,19.924867685967,18.7597018586701,18.8873912644013,367830.046126818,0.0,1.0
2002-10-10,39.89,39.95,37.3,37.89,162600,21.2230433109005,21.2549656623333,19.845061807385,20.1589649298075,305616.584058358,0.0,1.0
2002-10-11,42.4,43.25,41.45,42.38,252900,22.5584616791723,23.0106949911368,22.0530244481531,22.5478208953613,475340.923175637,0.0,1.0
2002-10-14,41.28,41.95,40.58,41.36,86500,21.9625777857602,22.3190440434263,21.5901503523776,22.0051409210039,162582.008124526,0.0,1.0
2002-10-15,44.98,45.36,43.3,44.01,131400,23.9311227907823,24.1332976831899,23.0372969506641,23.4150447759521,246974.287486274,0.0,1.0
2002-10-16,43.97,44.84,43.3,44.0,54900,23.3937632083303,23.8566373041058,23.0372969506641,23.4097243840467,103187.887237416,0.0,1.0
2002-10-17,45.38,45.38,44.23,45.3,76900,24.1439384670009,24.1439384670009,23.5320933978724,24.1013753317571,144538.224563885,0.0,1.0
2002-10-18,44.78,45.25,44.0,44.79,46300,23.824714952673,24.0747733722298,23.4097243840467,23.8300353445784,87023.6644643417,0.0,1.0
2002-10-21,47.1,47.1,43.87,44.35,69400,25.0590458747409,25.0590458747409,23.3405592892756,23.595938100738,130441.518657134,0.0,1.0
2002-10-22,45.87,46.6,45.33,45.99,36900,24.4046376703687,24.7930262794676,24.1173365074735,24.4684823732342,69355.793061214,0.0,1.0
2002-10-23,42.78,43.03,41.2,42.5,85200,22.7606365715799,22.8936463692166,21.9200146505164,22.6116655982269,160138.57910069,0.0,1.0
2002-10-24,42.09,43.3,41.92,43.25,86600,22.3935295301028,23.0372969506641,22.3030828677099,23.0106949911368,162769.964203283,0.0,1.0
2002-10-25,42.7,43.0,41.0,41.1,49500,22.7180734363362,22.8776851935002,21.8136068124071,21.8668107314618,93038.2589845556,0.0,1.0
2002-10-28,42.8,44.22,42.37,44.1,87600,22.7712773553909,23.5267730059669,22.5425005034559,23.4629283031013,164649.52499085,0.0,1.0
2002-10-29,40.94,41.92,39.99,41.74,67800,21.7816844609743,22.3030828677099,21.2762472299552,22.2073158134116,127434.221397028,0.0,1.0
2002-10-30,43.01,43.59,41.89,42.0,77700,22.8830055854056,23.1915883159226,22.2871216919935,22.3456460029536,146041.873193939,0.0,1.0
2002-10-31,43.37,44.02,42.91,43.29,61800,23.0745396940024,23.4203651678576,22.829801666351,23.0319765587587,116156.856671627,0.0,1.0
2002-11-01,44.29,44.34,42.5,42.5,83400,23.5640157493052,23.5906177088325,22.6116655982269,22.6116655982269,156755.369683069,0.0,1.0
2002-11-04,46.59,47.5,46.24,46.36,130000,24.7877058875622,25.2718615509595,24.6014921708709,24.6653368737365,244342.902383681,0.0,1.0
2002-11-05,49.77,50.28,48.64,48.65,159200,26.4795905135001,26.7509305006788,25.8783862281825,25.883706620088,299226.077380631,0.0,1.0
2002-11-06,49.62,49.63,48.0,48.68,105200,26.3997846349181,26.4051050268236,25.5378811462327,25.8996677958044,197729.794852025,0.0,1.0
2002-11-07,47.0,47.72,46.52,47.7,97700,25.0058419556862,25.3889101728797,24.7504631442239,25.3782693890688,183633.088945274,0.0,1.0
2002-11-08,45.51,46.6,45.24,46.0,55900,24.2131035617719,24.7930262794676,24.0694529803244,24.4738027651397,105067.448024983,0.0,1.0
2002-11-11,44.8,46.05,44.75,45.57,203200,23.8353557364839,24.500404724667,23.8087537769566,24.2450259132047,381926.752033569,0.0,1.0
2002-11-12,46.65,47.45,45.21,45.32,68200,24.8196282389949,25.2452595914322,24.053491804608,24.1120161155681,128186.045712055,0.0,1.0
2002-11-13,46.05,47.16,45.15,45.3,90200,24.500404724667,25.0909682261737,24.0215694531752,24.1013753317571,169536.383038524,0.0,1.0
2002-11-14,49.98,49.98,48.74,49.12,219800,26.5913187435148,26.5913187435148,25.9315901472372,26.1337650396448,413127.461107179,0.0,1.0
2002-11-15,50.05,50.23,48.97,49.24,141100,26.6285614868531,26.7243285411515,26.0539591610629,26.1976097425104,265206.027125672,0.0,1.0
2002-11-18,49.23,50.22,49.1,50.05,64800,26.192289350605,26.719008149246,26.1231242558339,26.6285614868531,121795.539034327,0.0,1.0
2002-11-19,49.05,49.98,48.81,49.11,104400,26.0965222963066,26.5913187435148,25.9688328905754,26.1284446477394,196226.146221972,0.0,1.0
2002-11-20,49.8,49.8,47.6,47.6,159100,26.4955516892165,26.4955516892165,25.3250654700141,25.3250654700141,299038.121301874,0.0,1.0
2002-11-21,50.98,51.05,50.2,50.7,157500,27.1233579340614,27.1606006773996,26.7083673654351,26.9743869607083,296030.824041767,0.0,1.0
2002-11-22,50.91,51.5,50.8,51.0,64600,27.0861151907231,27.4000183131455,27.027590879763,27.1339987178723,121419.626876814,0.0,1.0
2002-11-25,50.2,51.3,50.2,50.66,73700,26.7083673654351,27.2936104750362,26.7083673654351,26.9531053930865,138523.630043671,0.0,1.0
2002-11-26,48.05,50.37,47.94,50.21,109000,25.5644831057601,26.798814027828,25.5059587947999,26.7136877573405,204872.125844779,0.0,1.0
2002-11-27,50.08,50.1,48.95,49.02,82900,26.6445226625695,26.6551634463804,26.0433183772519,26.0805611205902,155815.589289286,0.0,1.0
2002-11-29,50.35,52.38,50.35,52.3,81300,26.7881732440171,27.8682128008265,26.7881732440171,27.8256496655828,152808.292029179,0.0,1.0
2002-12-02,52.1,53.49,51.5,53.25,115900,27.7192418274735,28.4587763023331,27.4000183131455,28.3310868966019,217841.095278989,0.0,1.0
2002-12-03,50.04,51.41,49.94,51.18,115200,26.6232410949476,27.3521347859964,26.570037175893,27.2297657721707,216525.402727693,0.0,1.0
2002-12-04,51.33,51.69,50.09,50.1,93400,27.3095716507526,27.5011057593494,26.649843054475,26.6551634463804,175550.977558737,0.0,1.0
2002-12-05,49.03,51.32,48.27,51.32,74500,26.0858815124957,27.3042512588472,25.6815317276803,27.3042512588472,140027.278673725,0.0,1.0
2002-12-06,48.75,49.09,47.53,47.83,311500,25.9369105391426,26.1178038639284,25.2878227266759,25.4474344838398,585483.185327052,0.0,1.0
2002-12-09,45.76,47.67,45.76,47.52,185500,24.3461133594085,25.3623082133524,24.3461133594085,25.2825023347704,348658.526093638,0.0,1.0
2002-12-10,47.6,47.6,45.99,46.55,147700,25.3250654700141,25.3250654700141,24.4684823732342,24.7664243199403,277611.128323614,0.0,1.0
2002-12-11,48.19,48.46,47.46,47.52,85500,25.6389685924366,25.7826191738841,25.2505799833376,25.2825023347704,160702.447336959,0.0,1.0
2002-12-12,47.02,47.78,46.89,47.07,74600,25.0164827394972,25.4208325243125,24.9473176447261,25.0430846990245,140215.234752481,0.0,1.0
2002-12-13,47.01,47.49,46.35,47.12,67500,25.0111623475917,25.266541159054,24.660016481831,25.0696866585518,126870.353160758,0.0,1.0
2002-12-16,50.5,50.67,48.57,48.57,161000,26.867979122599,26.9584257849919,25.8411434848443,25.8411434848443,302609.286798252,0.0,1.0
2002-12-17,49.41,51.47,49.3,50.6,109100,26.2880564049033,27.3840571374291,26.2295320939432,26.9211830416537,205060.081923536,0.0,1.0
2002-12-18,48.56,49.96,48.4,49.78,82400,25.8358230929388,26.5806779597039,25.7506968224513,26.4849109054055,154875.808895503,0.0,1.0
2002-12-19,46.89,47.93,46.51,47.46,138400,24.9473176447261,25.5006384028945,24.7451427523184,25.2505799833376,260131.212999242,0.0,1.0
2002-12-20,47.39,48.0,46.84,47.29,123800,25.2133372399994,25.5378811462327,24.9207156851988,25.1601333209447,232689.625500767,0.0,1.0
2002-12-23,46.75,47.6,46.5,47.25,68400,24.8728321580496,25.3250654700141,24.739822360413,25.1388517533229,128561.957869568,0.0,1.0
2002-12-24,46.81,46.91,46.4,46.6,18300,24.9047545094824,24.957958428537,24.6866184413583,24.7930262794676,34395.962412472,0.0,1.0
2002-12-26,46.81,47.24,46.77,46.8,36200,24.9047545094824,25.1335313614174,24.8834729418605,24.8994341175769,68040.1005099173,0.0,1.0
2002-12-27,44.59,46.82,44.5,46.6,95600,23.7236275064691,24.9100749013879,23.6757439793199,24.7930262794676,179686.011291384,0.0,1.0
2002-12-30,45.14,45.75,45.0,45.5,59000,24.0162490612697,24.3407929675031,23.9417635745932,24.2077831698665,110894.08646644,0.0,1.0
2002-12-31,45.43,45.58,45.0,45.14,74100,24.1705404265282,24.2503463051102,23.9417635745932,24.0162490612697,139275.454358698,0.0,1.0
2003-01-02,49.49,49.49,47.25,47.66,286300,26.330619540147,26.330619540147,25.1388517533229,25.3569878214469,538118.25348037,0.0,1.0
2003-01-03,48.8,49.36,48.8,49.3,108800,25.9635124986699,26.261454445376,25.9635124986699,26.2295320939432,204496.213687266,0.0,1.0
2003-01-06,48.71,48.8,47.15,47.3,139000,25.9156289715208,25.9635124986699,25.0856478342682,25.1654537128502,261258.949471782,0.0,1.0
2003-01-07,47.41,47.88,47.18,47.3,111800,25.2239780238103,25.4740364433672,25.1016090099846,25.1654537128502,210134.896049966,0.0,1.0
2003-01-08,46.4,47.15,46.28,46.88,127500,24.6866184413583,25.0856478342682,24.6227737384927,24.9419972528206,239644.000414764,0.0,1.0
2003-01-09,47.1,47.14,45.79,45.97,79500,25.0590458747409,25.0803274423627,24.3620745351249,24.4578415894233,149425.082611559,0.0,1.0
2003-01-10,47.0,48.0,46.42,46.5,104400,25.0058419556862,25.5378811462327,24.6972592251692,24.739822360413,196226.146221972,0.0,1.0
2003-01-13,47.89,48.9,47.73,48.63,86400,25.4793568352726,26.0167164177246,25.3942305647852,25.873065836277,162394.05204577,0.0,1.0
2003-01-14,49.04,49.35,48.59,48.95,117100,26.0912019044011,26.2561340534705,25.8517842686552,26.0433183772519,220096.56822407,0.0,1.0
2003-01-15,47.42,48.7,47.42,48.7,105100,25.2292984157158,25.9103085796153,25.2292984157158,25.9103085796153,197541.838773268,0.0,1.0
2003-01-16,47.8,48.21,47.47,47.84,114800,25.4314733081234,25.6496093762475,25.2559003752431,25.4527548757453,215773.578412666,0.0,1.0
2003-01-17,45.47,46.53,45.28,46.25,215300,24.1918219941501,24.7557835361294,24.0907345479462,24.6068125627763,404669.437563127,0.0,1.0
2003-01-21,43.62,44.47,43.46,44.35,192800,23.207549491639,23.6597828036035,23.1224232211516,23.595938100738,362379.319842875,0.0,1.0
2003-01-22,42.67,43.37,42.38,42.9,194000,22.7021122606198,23.0745396940024,22.5478208953613,22.8244812744455,364634.792787955,0.0,1.0
2003-01-23,43.69,44.8,43.2,44.65,200200,23.2447922349773,23.8353557364839,22.9840930316095,23.7555498579019,376288.069670868,0.0,1.0
2003-01-24,42.2,43.43,41.54,43.41,106200,22.452053841063,23.1064620454352,22.1009079753022,23.0958212616242,199609.355639591,0.0,1.0
2003-01-27,41.0,42.49,40.6,41.69,165500,21.8136068124071,22.6063452063214,21.6007911361885,22.1807138538842,311067.310342302,0.0,1.0
2003-01-28,41.51,41.76,40.62,41.72,84200,22.0849467995859,22.2179565972225,21.6114319199995,22.1966750296006,158259.018313122,0.0,1.0
2003-01-29,41.51,41.76,40.62,41.72,167500,22.0849467995859,22.2179565972225,21.6114319199995,22.1966750296006,314826.431917435,0.0,1.0
2003-01-30,41.48,43.14,41.48,43.05,101700,22.0689856238695,22.9521706801767,22.0689856238695,22.9042871530275,191151.332095541,0.0,1.0
2003-01-31,42.87,43.0,40.9,41.1,117700,22.8085200987291,22.8776851935002,21.7604028933525,21.8668107314618,221224.30469661,0.0,1.0
2003-02-03,42.09,42.49,41.71,42.37,102000,22.3935295301028,22.6063452063214,22.1913546376952,22.5425005034559,191715.200331812,0.0,1.0
2003-02-04,40.49,40.92,40.2,40.65,191700,21.5422668252284,21.7710436771634,21.3879754599699,21.6273930957158,360311.802976552,0.0,1.0
2003-02-05,41.89,42.59,41.07,41.5,178600,22.2871216919935,22.6595491253761,21.8508495557454,22.0796264076804,335689.556659427,0.0,1.0
2003-02-06,42.05,42.45,41.71,42.34,199600,22.372247962481,22.5850636386996,22.1913546376952,22.5265393277395,375160.333198329,0.0,1.0
2003-02-07,40.65,42.57,40.45,42.55,153800,21.6273930957158,22.6489083415652,21.5209852576066,22.6382675577542,289076.449127771,0.0,1.0
2003-02-10,40.59,40.8,39.72,40.25,102800,21.5954707442831,21.7071989742978,21.1325966485076,21.4145774194972,193218.848961865,0.0,1.0
2003-02-11,41.49,42.25,41.25,41.59,177600,22.0743060157749,22.4786558005903,21.9466166100438,22.1275099348296,333809.99587186,0.0,1.0
2003-02-12,40.51,41.49,40.39,40.55,160100,21.5529076090393,22.0743060157749,21.4890629061738,21.5741891766612,300917.682089442,0.0,1.0
2003-02-13,42.1,42.15,41.3,41.57,172600,22.3988499220083,22.4254518815356,21.9732185695711,22.1168691510186,324412.191934026,0.0,1.0
2003-02-14,43.98,44.11,42.27,42.43,206000,23.3990836002357,23.4682486950068,22.4892965844012,22.5744228548886,387189.522238757,0.0,1.0
2003-02-18,43.96,44.48,43.57,44.2,86700,23.3884428164248,23.665103195509,23.1809475321117,23.516132222156,162957.92028204,0.0,1.0
2003-02-19,42.41,43.8,42.27,43.64,109900,22.5637820710777,23.3033165459374,22.4892965844012,23.2181902754499,206563.730553589,0.0,1.0
2003-02-20,41.42,41.87,40.74,41.7,147100,22.0370632724367,22.2764809081826,21.675276622865,22.1860342457897,276483.391851073,0.0,1.0
2003-02-21,41.81,41.98,41.0,41.33,127000,22.2445585567498,22.3350052191427,21.8136068124071,21.9891797452875,238704.220020981,0.0,1.0
2003-02-24,40.66,41.26,40.6,40.87,94200,21.6327134876213,21.9519370019492,21.6007911361885,21.7444417176361,177054.626188791,0.0,1.0
2003-02-25,39.65,40.9,38.66,39.0,244500,21.0953539051693,21.7604028933525,20.5686351065283,20.7495284313141,459552.612560078,0.0,1.0
2003-02-26,38.72,39.36,38.58,38.71,132400,20.6005574579611,20.9410625399108,20.5260719712846,20.5952370660556,248853.848273841,0.0,1.0
2003-02-27,39.95,40.04,39.31,39.61,105300,21.2549656623333,21.3028491894825,20.9144605803835,21.0740723375475,197917.750930782,0.0,1.0
2003-02-28,40.7,41.52,40.46,40.9,208900,21.6539950552432,22.0902671914913,21.526305649512,21.7604028933525,392640.2485227,0.0,1.0
2003-03-03,41.55,42.45,41.44,42.07,134000,22.1062283672077,22.5850636386996,22.0477040562476,22.3828887462919,251861.145533949,0.0,1.0
2003-03-04,40.48,41.06,40.28,40.99,110700,21.5369464333229,21.8455291638399,21.4305385952136,21.8082864205017,208067.379183643,0.0,1.0
2003-03-05,42.5,42.6,41.25,41.25,168100,22.6116655982269,22.6648695172816,21.9466166100438,21.9466166100438,315954.168389976,0.0,1.0
2003-03-06,40.5,41.4,40.41,41.21,104700,21.5475872171339,22.0264224886257,21.4997036899847,21.9253350424219,196790.014458241,0.0,1.0
2003-03-07,41.17,41.6,40.36,40.4,96900,21.9040534748,22.132830326735,21.4731017304574,21.4943832980792,182129.440315221,0.0,1.0
2003-03-10,39.03,40.11,39.02,39.98,111600,20.7654896070305,21.3400919328207,20.760169215125,21.2709268380497,209758.983892452,0.0,1.0
2003-03-11,38.32,39.0,38.1,38.82,130600,20.3877417817425,20.7495284313141,20.2706931598222,20.6537613770157,245470.638856221,0.0,1.0
2003-03-12,37.48,38.57,36.44,38.57,242000,19.9408288616834,20.5207515793791,19.387508103515,20.5207515793791,454853.71059116,0.0,1.0
2003-03-13,39.13,39.2,37.66,38.05,265800,20.8186935260851,20.8559362694234,20.0365959159818,20.2440912002949,499587.257335251,0.0,1.0
2003-03-14,39.79,41.1,39.21,40.08,209500,21.1698393918458,21.8668107314618,20.8612566613289,21.3241307571043,393767.984995241,0.0,1.0
2003-03-17,41.14,41.4,39.28,39.35,191300,21.8880922990836,22.0264224886257,20.8984994046671,20.9357421480054,359559.978661526,0.0,1.0
2003-03-18,42.36,42.39,40.97,41.69,217700,22.5371801115504,22.5531412872668,21.7976456366907,22.1807138538842,409180.383453288,0.0,1.0
2003-03-19,42.75,43.78,41.71,42.48,279000,22.7446753958635,23.2926757621264,22.1913546376952,22.601024814416,524397.459731132,0.0,1.0
2003-03-20,43.55,43.94,42.43,43.3,180500,23.1703067483007,23.3778020326139,22.5744228548886,23.0372969506641,339260.722155804,0.0,1.0
2003-03-21,46.55,46.55,45.27,45.27,299300,24.7664243199403,24.7664243199403,24.0854141560408,24.0854141560408,562552.543718737,0.0,1.0
2003-03-24,43.37,44.4,43.28,44.16,174800,23.0745396940024,23.6225400602653,23.0266561668532,23.4948506545341,328547.225666673,0.0,1.0
2003-03-25,44.34,44.8,43.28,43.41,159600,23.5906177088325,23.8353557364839,23.0266561668532,23.0958212616242,299977.901695658,0.0,1.0
2003-03-26,43.77,44.47,43.41,44.26,119300,23.287355370221,23.6597828036035,23.0958212616242,23.5480545735888,224231.601956717,0.0,1.0
2003-03-27,43.48,43.88,42.42,42.89,106800,23.1330640049625,23.3458796811811,22.5691024629832,22.81916088254,200737.092112132,0.0,1.0
2003-03-28,43.04,43.62,42.64,42.75,128200,22.898966761122,23.207549491639,22.6861510849034,22.7446753958635,240959.692966061,0.0,1.0
2003-03-31,42.11,42.45,41.5,41.86,125400,22.4041703139138,22.5850636386996,22.0796264076804,22.2711605162771,235696.922760874,0.0,1.0
2003-04-01,42.35,42.64,41.24,41.75,155000,22.5318597196449,22.6861510849034,21.9412962181383,22.212636205317,291331.922072851,0.0,1.0
2003-04-02,43.37,43.5,42.83,43.3,147500,23.0745396940024,23.1437047887734,22.7872385311073,23.0372969506641,277235.2161661,0.0,1.0
2003-04-03,43.12,43.75,43.11,43.59,76300,22.9415298963657,23.27671458641,22.9362095044603,23.1915883159226,143410.488091345,0.0,1.0
2003-04-04,44.42,44.55,43.7,44.2,90700,23.6331808440762,23.7023459388473,23.2501126268827,23.516132222156,170476.163432307,0.0,1.0
2003-04-07,45.01,46.37,45.01,46.25,116700,23.9470839664987,24.6706572656419,23.9470839664987,24.6068125627763,219344.743909043,0.0,1.0
2003-04-08,45.0,45.3,44.7,44.9,116700,23.9417635745932,24.1013753317571,23.7821518174292,23.8885596555385,219344.743909043,0.0,1.0
2003-04-09,45.02,46.73,45.0,45.89,285400,23.9524043584041,24.8621913742387,23.9417635745932,24.4152784541796,536426.648771559,0.0,1.0
2003-04-10,45.29,45.63,44.8,45.35,86800,24.0960549398517,24.2769482646375,23.8353557364839,24.1279772912845,163145.876360796,0.0,1.0
2003-04-11,45.77,46.66,45.51,46.17,85400,24.351433751314,24.8249486309004,24.2131035617719,24.5642494275326,160514.491258203,0.0,1.0
2003-04-14,47.53,47.69,46.95,47.19,112100,25.2878227266759,25.3729489971633,24.9792399961589,25.1069294018901,210698.764286236,0.0,1.0
2003-04-15,48.55,48.76,48.17,48.21,136300,25.8305027010333,25.9422309310481,25.6283278086256,25.6496093762475,256184.135345352,0.0,1.0
2003-04-16,48.85,50.14,48.81,49.75,176900,25.9901144581973,26.6764450140023,25.9688328905754,26.4689497296891,332494.303320563,0.0,1.0
2003-04-17,50.45,50.65,49.84,49.84,174300,26.8413771630717,26.947785001181,26.5168332568383,26.5168332568383,327607.44527289,0.0,1.0
2003-04-21,50.5,50.63,50.45,50.46,63800,26.867979122599,26.9371442173701,26.8413771630717,26.8466975549772,119915.978246761,0.0,1.0
2003-04-22,52.72,52.88,50.02,50.16,79500,28.0491061256123,28.1342323960997,26.6126003111367,26.6870857978132,149425.082611559,0.0,1.0
2003-04-23,52.73,53.0,52.1,52.6,113800,28.0544265175178,28.1980770989653,27.7192418274735,27.9852614227467,213894.017625099,0.0,1.0
2003-04-24,51.23,51.85,50.98,51.65,92200,27.256367731698,27.5862320298368,27.1233579340614,27.4798241917275,173295.504613657,0.0,1.0
2003-04-25,49.34,49.8,49.09,49.71,138900,26.2508136615651,26.4955516892165,26.1178038639284,26.4476681620673,261070.993393025,0.0,1.0
2003-04-28,51.26,51.54,49.6,49.7,150700,27.2723289074144,27.4212998807674,26.3891438511072,26.4423477701618,283249.810686313,0.0,1.0
2003-04-29,51.03,52.15,50.26,51.73,111500,27.1499598935887,27.7458437870008,26.7402897168679,27.5223873269712,209571.027813696,0.0,1.0
2003-04-30,51.5,51.92,50.73,51.5,239500,27.4000183131455,27.6234747731751,26.9903481364247,27.4000183131455,450154.808622244,0.0,1.0
2003-05-01,51.55,52.0,50.76,51.5,90200,27.4266202726729,27.6660379084188,27.0063093121411,27.4000183131455,169536.383038523,0.0,1.0
2003-05-02,52.76,52.95,51.43,51.45,78800,28.0703876932342,28.171475139438,27.3627755698073,27.3734163536182,148109.390060262,0.0,1.0
2003-05-05,53.67,54.27,53.31,54.0,86800,28.5545433566315,28.8737668709594,28.3630092480347,28.7301162895118,163145.876360796,0.0,1.0
2003-05-06,56.35,56.49,55.24,55.24,249400,29.9804083872961,30.0548938739727,29.3898448857895,29.3898448857895,468762.460419155,0.0,1.0
2003-05-07,54.93,56.1,54.75,56.1,151600,29.2249127367201,29.8473985896595,29.1291456824217,29.8473985896595,284941.415395124,0.0,1.0
2003-05-08,52.94,53.86,52.88,53.1,110700,28.1661547475325,28.6556308028353,28.1342323960997,28.25128101802,208067.379183643,0.0,1.0
2003-05-09,54.32,54.85,53.25,53.33,107700,28.9003688304867,29.1823496014764,28.3310868966019,28.3736500318457,202428.696820942,0.0,1.0
2003-05-12,54.77,55.09,53.63,53.75,72800,29.1397864662326,29.3100390072075,28.5332617890096,28.5971064918752,136832.025334862,0.0,1.0
2003-05-13,54.85,55.42,54.71,54.75,72100,29.1823496014764,29.4856119400879,29.1078641147999,29.1291456824217,135516.332783565,0.0,1.0
2003-05-14,54.58,55.34,54.28,55.31,58500,29.0386990200288,29.4430488048442,28.8790872628649,29.4270876291278,109954.306072657,0.0,1.0
2003-05-15,55.53,56.0,55.18,55.84,122900,29.544136251048,29.7941946706049,29.3579225343567,29.7090684001174,230998.020791957,0.0,1.0
2003-05-16,56.6,56.83,55.61,56.37,95700,30.1134181849328,30.2357871987585,29.5866993862917,29.9910491711071,179873.967370141,0.0,1.0
2003-05-19,54.8,56.01,54.73,55.95,137900,29.155747641949,29.7995150625103,29.1185048986108,29.7675927110775,259191.432605459,0.0,1.0
2003-05-20,54.57,55.3,54.1,54.96,97300,29.0333786281233,29.4217672372223,28.7833202085665,29.2408739124365,182881.264630248,0.0,1.0
2003-05-21,54.05,54.1,52.94,53.5,87800,28.7567182490392,28.7833202085665,28.1661547475325,28.4640966942386,165025.437148363,0.0,1.0
2003-05-22,55.13,55.41,53.81,54.2,110000,29.3313205748294,29.4802915481824,28.629028843308,28.8365241276211,206751.686632346,0.0,1.0
2003-05-23,54.92,55.27,54.32,54.51,73700,29.2195923448146,29.4058060615059,28.9003688304867,29.0014562766906,138523.630043672,0.0,1.0
2003-05-27,56.3,56.45,54.58,54.69,155000,29.9538064277688,30.0336123063508,29.0386990200288,29.0972233309889,291331.922072851,0.0,1.0
2003-05-28,57.65,58.26,57.19,57.22,60500,30.6720593350066,30.99660324124,30.4273213073552,30.4432824830716,113713.42764779,0.0,1.0
2003-05-29,57.89,59.45,57.67,58.58,80300,30.7997487407378,31.6297298779903,30.6827001188175,31.1668557822149,150928.731241612,0.0,1.0
2003-05-30,58.95,60.15,58.57,58.65,126900,31.3637102827171,32.0021573113729,31.1615353903094,31.2040985255531,238516.263942224,0.0,1.0
2003-06-02,61.66,62.68,61.15,61.53,141600,32.8055364890981,33.3482164634556,32.5341965019194,32.7363713943271,266145.807519456,0.0,1.0
2003-06-03,62.65,62.65,61.6,61.74,165200,33.3322552877392,33.3322552877392,32.7736141376653,32.8480996243419,310503.442106032,0.0,1.0
2003-06-04,63.76,64.04,62.01,62.09,158900,33.9228187892458,34.0717897625988,32.9917502057894,33.0343133410331,298662.209144361,0.0,1.0
2003-06-05,63.24,63.59,62.55,62.7,63800,33.6461584101616,33.8323721268529,33.2790513686845,33.3588572472665,119915.978246761,0.0,1.0
2003-06-06,63.02,64.04,63.01,63.9,51000,33.5291097882414,34.0717897625988,33.5237893963359,33.9973042759223,95857.6001659057,0.0,1.0
2003-06-09,62.8,63.25,62.6,62.86,76700,33.4120611663212,33.6514788020671,33.3056533282119,33.443983517754,144162.312406372,0.0,1.0
2003-06-10,64.08,64.16,63.57,63.65,77000,34.0930713302207,34.1356344654644,33.821731343042,33.8642944782857,144726.180642642,0.0,1.0
2003-06-11,67.45,67.6,66.23,66.23,148100,36.5244904310183,36.6057161324957,35.8638547256685,35.8638547256685,273497.176336144,1.2,1.0
2003-06-12,68.32,68.83,67.57,68.21,133200,36.9955994995874,37.2717668846106,36.5894709922002,36.9360339851706,245981.255151751,0.0,1.0
2003-06-13,67.06,68.81,66.46,68.7,85600,36.313303607177,37.2609367910803,35.9884008012672,37.2013712766635,158078.043851275,0.0,1.0
2003-06-16,70.28,70.34,68.44,68.5,170400,38.0569486655592,38.0894389461501,37.0605800607693,37.0930703413603,314678.722806744,0.0,1.0
2003-06-17,69.36,69.98,68.71,69.98,141000,37.5587643631642,37.8944972626043,37.2067863234287,37.8944972626043,260385.562885863,0.0,1.0
2003-06-18,67.7,68.3,67.13,67.34,142500,36.6598666001473,36.9847694060571,36.3512089345331,36.4649249166015,263155.6220655,0.0,1.0
2003-06-19,66.17,66.86,65.68,66.27,130700,35.8313644450775,36.2050026718737,35.5660271535846,35.8855149127291,241364.489852357,0.0,1.0
2003-06-20,65.9,66.85,65.87,66.77,49500,35.6851581824182,36.1995876251085,35.6689130421227,36.1562672509873,91411.9529280155,0.0,1.0
2003-06-23,64.11,65.2,63.88,65.15,105600,34.7158648114541,35.3061049088568,34.5913187358554,35.279029675031,195012.166246434,0.0,1.0
2003-06-24,64.92,65.35,63.9725,64.02,341000,35.1544835994323,35.3873306103342,34.6414079184332,34.6671293905677,629726.78683744,0.0,1.0
2003-06-25,64.55,65.72,64.55,64.94,70200,34.9541268691213,35.5876873406452,34.9541268691213,35.1653136929626,129638.769607004,0.0,1.0
2003-06-26,65.51,65.76,64.55,64.55,34300,35.4739713585768,35.6093475277059,34.9541268691213,34.9541268691213,63342.0199076957,0.0,1.0
2003-06-27,64.5,65.25,64.11,64.9,46300,34.9270516352955,35.3331801426826,34.7158648114541,35.143653505902,85502.4933447903,0.0,1.0
2003-06-30,64.42,65.51,64.06,65.2,80100,34.8837312611742,35.4739713585768,34.6887895776283,35.3061049088568,147921.160192607,0.0,1.0
2003-07-01,64.75,65.0,63.17,63.75,88300,35.0624278044245,35.1978039735536,34.2068504155289,34.5209231279083,163064.150374622,0.0,1.0
2003-07-02,66.75,66.75,65.29,65.62,101600,36.1454371574569,36.1454371574569,35.3548403297433,35.5335368729936,187625.341767402,0.0,1.0
2003-07-03,65.58,66.29,65.41,65.6,38700,35.511876685933,35.8963450062595,35.4198208909252,35.5227067794633,71467.5268346303,0.0,1.0
2003-07-07,66.18,66.53,65.58,65.58,74200,35.8367794918427,36.0263061286234,35.511876685933,35.511876685933,137025.594086036,0.0,1.0
2003-07-08,65.6,65.73,64.68,65.13,114500,35.5227067794633,35.5931023874104,35.0245224770684,35.2681995815007,211447.850712279,0.0,1.0
2003-07-09,64.74,65.02,64.15,64.5,59200,35.0570127576594,35.2086340670839,34.7375249985148,34.9270516352955,109325.002289667,0.0,1.0
2003-07-10,64.27,64.27,63.72,63.85,74000,34.8025055596967,34.8025055596967,34.5046779876128,34.5750735955599,136656.252862084,0.0,1.0
2003-07-11,64.99,65.04,64.67,64.77,27200,35.1923889267884,35.2194641606142,35.0191074303032,35.0732578979548,50230.4064574147,0.0,1.0
2003-07-14,65.55,66.22,65.43,65.96,47900,35.4956315456375,35.8584396789033,35.4306509844555,35.7176484630091,88457.223136403,0.0,1.0
2003-07-15,65.32,67.18,65.2,67.16,60500,35.3710854700388,36.3782841683589,35.3061049088568,36.3674540748286,111725.720245352,0.0,1.0
2003-07-16,66.0,66.38,65.39,66.37,59000,35.7393086500698,35.9450804271459,35.4089907973949,35.9396653803808,108955.661065716,0.0,1.0
2003-07-17,63.82,64.91,63.74,64.6,64800,34.5588284552644,35.1490685526671,34.5155080811431,34.9812021029471,119666.556560312,0.0,1.0
2003-07-18,65.39,65.46,64.31,64.66,75800,35.4089907973949,35.446896124751,34.8241657467574,35.0136923835381,139980.323877648,0.0,1.0
2003-07-21,64.34,64.56,64.0,64.38,42100,34.8404108870529,34.9595419158864,34.6562992970374,34.8620710741135,77746.3276418072,0.0,1.0
2003-07-22,64.89,65.2,63.95,64.39,159700,35.1382384591368,35.3061049088568,34.6292240632116,34.8674861208787,294918.967325335,0.0,1.0
2003-07-23,66.0,66.08,65.15,65.96,50500,35.7393086500698,35.7826290241911,35.279029675031,35.7176484630091,93258.6590477734,0.0,1.0
2003-07-24,65.38,66.52,65.37,66.13,50200,35.4035757506297,36.0208910818582,35.3981607038646,35.8097042580169,92704.6472118462,0.0,1.0
2003-07-25,66.28,66.34,64.8,65.55,56000,35.8909299594943,35.9234202400853,35.0895030382503,35.4956315456375,103415.542706442,0.0,1.0
2003-07-28,67.61,67.82,67.05,67.67,38800,36.6111311792609,36.7248471613293,36.3078885604118,36.6436214598518,71652.1974466061,0.0,1.0
2003-07-29,67.72,68.55,67.19,68.55,43700,36.6706966936777,37.1201455751861,36.3836992151241,37.1201455751861,80701.0574334198,0.0,1.0
2003-07-30,67.0,67.64,66.63,67.55,54700,36.280813326586,36.6273763195564,36.080456596275,36.5786408986699,101014.824750757,0.0,1.0
2003-07-31,64.6,65.4,64.15,65.37,212800,34.9812021029471,35.4144058441601,34.7375249985148,35.3981607038646,392979.062284479,0.0,1.0
2003-08-01,62.77,63.1,61.05,62.09,136400,33.9902485449224,34.1689450881728,33.0588605013145,33.6220253648914,251890.714734977,0.0,1.0
2003-08-04,62.17,62.34,61.01,62.31,122800,33.6653457390127,33.7574015340205,33.0372003142539,33.741156393725,226775.511506269,0.0,1.0
2003-08-05,62.15,62.85,61.8,62.17,112200,33.6545156454824,34.0335689190437,33.4649890087017,33.6653457390127,207200.426636835,0.0,1.0
2003-08-06,60.8,61.22,59.7,59.8,417200,32.9234843321855,33.1509162963223,32.3278291880177,32.3819796556693,770445.793162992,0.0,1.0
2003-08-07,60.2,60.49,59.76,60.4,204200,32.5985815262758,32.7556178824655,32.3603194686086,32.706882461579,377097.389654561,0.0,1.0
2003-08-08,59.64,60.73,59.25,60.7,188600,32.2953389074267,32.8855790048294,32.0841520835854,32.8693338645339,348288.774186338,0.0,1.0
2003-08-11,60.6,61.13,59.88,60.06,118900,32.8151833968822,33.1021808754358,32.4253000297906,32.5227708715635,219573.357639214,0.0,1.0
2003-08-12,61.79,61.81,61.0,61.17,103100,33.4595739619365,33.4704040554669,33.0317852674887,33.1238410624965,190395.400947039,0.0,1.0
2003-08-13,61.25,62.1,60.86,61.98,78500,33.1671614366178,33.6274404116566,32.9559746127765,33.5624598504746,144966.430400994,0.0,1.0
2003-08-14,61.9,62.45,61.27,61.27,111000,33.5191394763533,33.8169670484372,33.1779915301481,33.1779915301481,204984.379293126,0.0,1.0
2003-08-15,61.96,62.15,61.65,61.85,31800,33.5516297569443,33.6545156454824,33.3837633072243,33.4920642425275,58725.2546083009,0.0,1.0
2003-08-18,61.71,61.82,61.03,61.48,57100,33.4162535878152,33.475819102232,33.0480304077842,33.2917075122165,105446.919438176,0.0,1.0
2003-08-19,60.75,61.46,60.2,61.46,69700,32.8964090983597,33.2808774186862,32.5985815262758,33.2808774186862,128715.416547125,0.0,1.0
2003-08-20,60.4,60.5,59.04,59.24,118500,32.706882461579,32.7610329292306,31.970436101517,32.0787370368202,218834.67519131,0.0,1.0
2003-08-21,59.25,60.17,59.13,60.0,307000,32.0841520835854,32.5823363859803,32.0191715224034,32.4902805909725,566938.778765672,0.0,1.0
2003-08-22,58.1,58.63,57.6,57.95,162600,31.4614217055917,31.7484191841453,31.1906693673336,31.3801960041143,300274.415072633,0.0,1.0
2003-08-25,57.5,57.89,57.31,57.72,151900,31.136518899682,31.3477057235233,31.0336330111439,31.2556499285156,280514.659591224,0.0,1.0
2003-08-26,57.55,57.61,56.2,57.17,175100,31.1635941335078,31.1960844140988,30.4325628202109,30.9578223564317,323358.241569607,0.0,1.0
2003-08-27,57.75,57.98,57.2,57.36,71300,31.2718950688111,31.3964411444098,30.9740674967271,31.0607082449697,131670.146338737,0.0,1.0
2003-08-28,58.32,58.4,57.71,58.31,117900,31.5805527344253,31.6238731085466,31.2502348817504,31.5751376876601,217726.651519455,0.0,1.0
2003-08-29,58.24,58.24,57.4,57.53,80400,31.537232360304,31.537232360304,31.0823684320304,31.1527640399775,148475.172028534,0.0,1.0
2003-09-02,59.39,59.83,58.9,59.4,101300,32.1599627382976,32.3982247959648,31.8946254468047,32.1653777850628,187071.329931475,0.0,1.0
2003-09-03,61.23,61.7,60.75,61.6,151400,33.1563313430875,33.4108385410501,32.8964090983597,33.3566880733985,279591.306531344,0.0,1.0
2003-09-04,62.36,62.53,61.82,61.92,186600,33.7682316275508,33.8602874225585,33.475819102232,33.5299695698836,344595.361946822,0.0,1.0
2003-09-05,62.36,62.68,62.0,62.46,126300,33.7682316275508,33.941513124036,33.5732899440049,33.8223820952024,233238.982925422,0.0,1.0
2003-09-08,64.0,64.58,63.82,64.11,143500,34.6562992970374,34.9703720094168,34.5588284552644,34.7158648114541,265002.328185257,0.0,1.0
2003-09-09,65.08,65.4,64.69,64.71,148400,35.2411243476749,35.4144058441601,35.0299375238335,35.0407676173639,274051.188172071,0.0,1.0
2003-09-10,63.51,64.13,63.4,64.0,76300,34.3909620055444,34.7266949049845,34.3313964911276,34.6562992970374,140903.676937527,0.0,1.0
2003-09-11,64.35,64.5,63.65,63.71,64900,34.845825933818,34.9270516352955,34.4667726602567,34.4992629408477,119851.227172287,0.0,1.0
2003-09-12,64.56,64.67,63.96,64.2,63400,34.9595419158864,35.0191074303032,34.6346391099767,34.7646002323406,117081.16799265,0.0,1.0
2003-09-15,64.4,65.16,64.28,65.16,46200,34.8729011676438,35.2844447217962,34.8079206064619,35.2844447217962,85317.8227328147,0.0,1.0
2003-09-16,65.32,65.55,64.62,64.66,98100,35.3710854700388,35.4956315456375,34.9920321964774,35.0136923835381,181161.870348249,0.0,1.0
2003-09-17,64.81,65.39,64.59,64.95,87100,35.0949180850155,35.4089907973949,34.9757870561819,35.1707287397278,160848.103030912,0.0,1.0
2003-09-18,66.8,66.97,66.3,66.55,116600,36.1725123912827,36.2645681862905,35.9017600530246,36.0371362221537,215325.93356377,0.0,1.0
2003-09-19,66.57,67.29,66.36,67.07,113400,36.047966315684,36.4378496827757,35.9342503336156,36.3187186539421,209416.473980545,0.0,1.0
2003-09-22,64.77,65.32,64.61,65.32,58300,35.0732578979548,35.3710854700388,34.9866171497122,35.3710854700388,107662.966781885,0.0,1.0
2003-09-23,64.17,64.4,63.4,63.85,103300,34.7483550920451,34.8729011676438,34.3313964911276,34.5750735955599,190764.74217099,0.0,1.0
2003-09-24,61.72,64.06,61.1,63.96,196400,33.4216686345804,34.6887895776283,33.0859357351404,34.6346391099767,362693.08192045,0.0,1.0
2003-09-25,62.07,62.74,61.47,61.85,88000,33.6111952713611,33.9740034046269,33.2862924654514,33.4920642425275,162510.138538694,0.0,1.0
2003-09-26,61.61,62.26,61.34,61.67,53900,33.3621031201636,33.7140811598992,33.2158968575042,33.3945934007546,99537.4598549504,0.0,1.0
2003-09-29,62.01,62.1,61.18,61.85,92900,33.5787049907701,33.6274404116566,33.1292561092617,33.4920642425275,171558.998525508,0.0,1.0
2003-09-30,60.69,62.1,60.13,62.1,96800,32.8639188177687,33.6274404116566,32.5606761989196,33.6274404116566,178761.152392564,0.0,1.0
2003-10-01,62.96,63.0,61.7,61.88,86900,34.0931344334605,34.1147946205212,33.4108385410501,33.508309382823,160478.761806961,0.0,1.0
2003-10-02,62.7,63.3,62.24,62.71,108500,33.9523432175663,34.277246023476,33.7032510663688,33.9577582643315,200367.613993731,0.0,1.0
2003-10-03,63.87,64.64,63.65,63.65,92100,34.5859036890903,35.0028622900077,34.4667726602567,34.4667726602567,170081.633629702,0.0,1.0
2003-10-06,64.58,64.77,63.84,64.32,50500,34.9703720094168,35.0732578979548,34.5696585487948,34.8295807935225,93258.6590477734,0.0,1.0
2003-10-07,64.3,64.41,63.61,63.99,91000,34.8187506999922,34.878316214409,34.445112473196,34.6508842502722,168050.256897968,0.0,1.0
2003-10-08,64.16,65.0,64.05,65.0,50100,34.74294004528,35.1978039735536,34.6833745308632,35.1978039735536,92519.9765998702,0.0,1.0
2003-10-09,64.78,65.47,64.64,65.3,65000,35.07867294472,35.4523111715162,35.0028622900077,35.3602553765084,120035.897784263,0.0,1.0
2003-10-10,65.9,66.13,65.55,65.8,54900,35.6851581824182,35.8097042580169,35.4956315456375,35.6310077147665,101384.165974708,0.0,1.0
2003-10-13,66.55,66.92,66.17,66.52,115900,36.0371362221537,36.2374929524647,35.8313644450775,36.0208910818582,214033.23927994,0.0,1.0
2003-10-14,66.94,67.0,65.8,66.01,65800,36.248323045995,36.280813326586,35.6310077147665,35.7447236968349,121513.262680069,0.0,1.0
2003-10-15,66.1,66.84,65.94,66.8,73700,35.7934591177214,36.1941725783434,35.7068183694788,36.1725123912827,136102.241026157,0.0,1.0
2003-10-16,66.9,67.1,66.14,66.14,83000,36.2266628589344,36.3349637942376,35.815119304782,35.815119304782,153276.607939905,0.0,1.0
2003-10-17,65.58,66.32,65.16,66.19,95400,35.511876685933,35.912590146555,35.2844447217962,35.8421945386079,176175.763824903,0.0,1.0
2003-10-20,66.26,66.46,65.52,65.79,62800,35.880099865964,35.9884008012672,35.479386405342,35.6255926680014,115973.144320796,0.0,1.0
2003-10-21,66.32,66.8,65.69,65.69,108900,35.912590146555,36.1725123912827,35.5714422003498,35.5714422003498,201106.296441634,0.0,1.0
2003-10-22,65.61,66.01,65.31,65.66,85000,35.5281218262285,35.7447236968349,35.3656704232736,35.5551970600543,156970.020179421,0.0,1.0
2003-10-23,65.31,65.57,64.64,64.65,72800,35.3656704232736,35.5064616391678,35.0028622900077,35.0082773367729,134440.205518374,0.0,1.0
2003-10-24,65.0,65.53,64.75,64.75,27700,35.1978039735536,35.4848014521072,35.0624278044245,35.0624278044245,51153.7595172935,0.0,1.0
2003-10-27,65.65,65.98,65.3,65.45,67000,35.5497820132891,35.7284785565395,35.3602553765084,35.4414810779859,123729.310023779,0.0,1.0
2003-10-28,67.2,67.35,66.25,66.5,170200,36.3891142618892,36.4703399633667,35.8746848191988,36.0100609883279,314309.381582793,0.0,1.0
2003-10-29,67.7,67.85,67.4,67.45,85400,36.6598666001473,36.7410923016248,36.4974151971925,36.5244904310183,157708.702627324,0.0,1.0
2003-10-30,66.41,66.91,66.25,66.83,58600,35.9613255674414,36.2320779056995,35.8746848191988,36.1887575315782,108216.978617812,0.0,1.0
2003-10-31,65.5,65.75,65.09,65.48,120500,35.4685563118117,35.6039324809407,35.24653939444,35.4577262182814,222528.087430826,0.0,1.0
2003-11-03,66.33,66.9,65.6,66.7,92500,35.9180051933201,36.2266628589344,35.5227067794633,36.1183619236311,170820.316077605,0.0,1.0
2003-11-04,66.55,66.97,66.31,66.58,114300,36.0371362221537,36.2645681862905,35.9071750997898,36.0533813624492,211078.509488327,0.0,1.0
2003-11-05,66.11,66.49,65.56,65.82,164700,35.7988741644866,36.0046459415627,35.5010465924026,35.6418378082969,304152.497924124,0.0,1.0
2003-11-06,66.2,66.34,65.36,65.7,33300,35.847609585373,35.9234202400853,35.3927456570994,35.5768572471149,61495.3137879378,0.0,1.0
2003-11-07,66.35,66.67,65.86,66.26,61300,35.9288352868505,36.1021167833356,35.6634979953575,35.880099865964,113203.085141159,0.0,1.0
2003-11-10,65.55,65.91,65.54,65.9,30000,35.4956315456375,35.6905732291833,35.4902164988723,35.6851581824182,55401.1835927367,0.0,1.0
2003-11-11,65.54,65.9,64.94,65.07,93700,35.4902164988723,35.6851581824182,35.1653136929626,35.2357093009097,173036.363421315,0.0,1.0
2003-11-12,66.59,66.75,65.57,65.57,49300,36.0587964092143,36.1454371574569,35.5064616391678,35.5064616391678,91042.6117040641,0.0,1.0
2003-11-13,66.5,66.6,66.09,66.15,19800,36.0100609883279,36.0642114559795,35.7880440709562,35.8205343515472,36564.7811712062,0.0,1.0
2003-11-14,66.62,67.65,66.62,66.98,94000,36.0750415495098,36.6327913663215,36.0750415495098,36.2699832330557,173590.375257242,0.0,1.0
2003-11-17,65.32,65.86,64.78,65.65,205500,35.3710854700388,35.6634979953575,35.07867294472,35.5497820132891,379498.107610246,0.0,1.0
2003-11-18,64.86,65.27,64.69,65.2,99900,35.1219933188413,35.3440102362129,35.0299375238335,35.3061049088568,184485.941363813,0.0,1.0
2003-11-19,66.1,66.31,65.73,65.73,68500,35.7934591177214,35.9071750997898,35.5931023874104,35.5931023874104,126499.369203416,0.0,1.0
2003-11-20,64.97,65.81,64.5,64.5,46200,35.1815588332581,35.6364227615317,34.9270516352955,34.9270516352955,85317.8227328145,0.0,1.0
2003-11-21,65.05,65.5,64.81,65.5,46800,35.2248792073794,35.4685563118117,35.0949180850155,35.4685563118117,86425.8464046693,0.0,1.0
2003-11-24,66.3,66.48,65.55,65.61,50200,35.9017600530246,35.9992308947976,35.4956315456375,35.5281218262285,92704.6472118462,0.0,1.0
2003-11-25,66.98,67.28,66.64,66.97,46800,36.2699832330557,36.4324346360105,36.0858716430402,36.2645681862905,86425.8464046692,0.0,1.0
2003-11-26,68.1,69.02,67.77,68.82,101700,36.8764684707538,37.3746527731487,36.6977719275035,37.2663518378455,187810.012379378,0.0,1.0
2003-11-28,69.7,69.92,69.28,69.44,74700,37.7428759531797,37.8620069820133,37.5154439890429,37.6020847372855,137948.947145915,0.0,1.0
2003-12-01,71.36,71.63,70.9,70.9,149700,38.6417737161967,38.787979978856,38.3926815649992,38.3926815649992,276451.906127756,0.0,1.0
2003-12-02,71.9,72.55,71.77,71.77,100200,38.9341862415154,39.2861642812509,38.8637906335683,38.8637906335683,185039.953199741,0.0,1.0
2003-12-03,75.8,76.7,75.14,75.14,436900,41.0460544799286,41.5334086887932,40.6886613934279,40.6886613934279,806825.903722223,0.0,1.0
2003-12-04,75.69,76.43,75.38,76.13,148100,40.9864889655118,41.3872024261338,40.8186225157918,41.224751023179,273497.176336144,0.0,1.0
2003-12-05,75.24,75.7,75.1,75.35,97500,40.7428118610795,40.991904012277,40.6670012063673,40.8023773754963,180053.846676395,0.0,1.0
2003-12-08,76.35,76.5,75.39,75.39,94800,41.3438820520125,41.42510775349,40.824037562557,40.824037562557,175067.740153048,0.0,1.0
2003-12-09,76.11,77.35,76.0,77.32,46200,41.2139209296486,41.8853867285287,41.1543554152319,41.8691415882333,85317.8227328147,0.0,1.0
2003-12-10,75.95,76.6,75.67,76.04,72300,41.1272801814061,41.4792582211416,40.9756588719815,41.1760156022925,133516.852458495,0.0,1.0
2003-12-11,76.78,76.93,75.65,75.68,74300,41.5767290629145,41.6579547643919,40.9648287784512,40.9810739187467,137210.264698011,0.0,1.0
2003-12-12,78.14,78.6,77.69,78.58,91700,42.3131754229765,42.562267574174,42.0694983185443,42.5514374806437,169342.951181799,0.0,1.0
2003-12-15,77.16,78.38,77.15,78.31,133800,41.7825008399907,42.4431365453404,41.7770857932255,42.4052312179843,247089.278823606,0.0,1.0
2003-12-16,78.25,78.28,77.4,77.55,91200,42.3727409373933,42.3889860776888,41.9124619623546,41.993687663832,168419.59812192,0.0,1.0
2003-12-17,76.72,77.15,76.22,77.14,90800,41.5442387823235,41.7770857932255,41.2734864440654,41.7716707464603,167680.915674017,0.0,1.0
2003-12-18,78.0,78.09,76.93,77.19,119800,42.2373647682643,42.2861001891507,41.6579547643919,41.7987459802861,221235.393146995,0.0,1.0
2003-12-19,77.87,78.27,77.42,78.27,76100,42.1669691603172,42.3835710309237,41.9232920558849,42.3835710309237,140534.335713575,0.0,1.0
2003-12-22,78.43,79.25,78.15,78.41,103300,42.4702117791663,42.9142456139095,42.3185904697417,42.4593816856359,190764.74217099,0.0,1.0
2003-12-23,78.91,79.03,78.52,78.55,55100,42.730134023894,42.795114585076,42.5189472000527,42.5351923403482,101753.50719866,0.0,1.0
2003-12-24,79.45,79.45,78.85,79.16,15500,43.0225465492128,43.0225465492128,42.6976437433031,42.8655101930231,28623.9448562473,0.0,1.0
2003-12-26,79.38,79.62,79.17,79.55,7700,42.9846412218566,43.1146023442205,42.8709252397882,43.0766970168644,14219.6371221358,0.0,1.0
2003-12-29,81.15,81.33,79.99,80.0,92400,43.9431044992903,44.0405753410633,43.3149590745315,43.3203741212967,170635.645465629,0.0,1.0
2003-12-30,82.1,82.62,81.85,82.37,85200,44.4575339419807,44.7391163737692,44.3221577728517,44.6037402046401,157339.361403372,0.0,1.0
2003-12-31,82.21,82.43,82.02,82.22,37900,44.5170994563975,44.6362304852311,44.4142135678594,44.5225145031627,69990.1619388241,0.0,1.0
2004-01-02,82.9,83.96,82.9,83.63,78700,44.8907376831937,45.4647326403009,44.8907376831937,45.2860360970505,145335.771624946,0.0,1.0
2004-01-05,84.77,84.8,83.75,84.43,163900,45.903351428279,45.9195965685745,45.3510166582325,45.7192398382635,302675.133028318,0.0,1.0
2004-01-06,85.39,85.6,84.5,85.07,113300,46.2390843277191,46.3528003097875,45.7571451656196,46.0658028312339,209231.803368569,0.0,1.0
2004-01-07,82.75,83.83,82.06,83.82,134600,44.8095119817163,45.3943370323538,44.4358737549201,45.3889219855886,248566.643719412,0.0,1.0
2004-01-08,83.7,84.0,82.88,83.91,69300,45.3239414244067,45.4863928273615,44.8799075896634,45.4376574064751,127976.734099222,0.0,1.0
2004-01-09,82.09,82.86,81.64,81.9,92000,44.4521188952156,44.8690774961331,44.2084417907833,44.3492330066775,169896.963017726,0.0,1.0
2004-01-12,80.85,80.91,80.15,80.56,106300,43.7806530963355,43.8131433769264,43.4015998227741,43.6236167401458,196304.860530264,0.0,1.0
2004-01-13,79.8,80.6,79.11,80.41,102100,43.2120731859935,43.6452769272064,42.8384349591973,43.5423910386683,188548.694827281,0.0,1.0
2004-01-14,81.29,81.55,80.64,80.77,74300,44.0189151540026,44.1597063698968,43.6669371142671,43.7373327222142,137210.264698011,0.0,1.0
2004-01-15,81.82,82.24,81.05,82.08,71500,44.3059126325562,44.533344596693,43.8889540316387,44.4467038484504,132039.487562689,0.0,1.0
2004-01-16,80.07,80.65,80.0,80.49,117300,43.3582794486528,43.6723521610322,43.3203741212967,43.5857114127896,216618.627847601,0.0,1.0
2004-01-20,79.75,80.0,79.2,79.53,84500,43.1849979521676,43.3203741212967,42.8871703800837,43.0658669233341,156046.667119542,0.0,1.0
2004-01-21,80.78,81.06,78.93,79.5,84200,43.7427477689793,43.8943690784039,42.7409641174244,43.0496217830386,155492.655283615,0.0,1.0
2004-01-22,80.94,81.5,80.75,81.05,83500,43.8293885172219,44.132631136071,43.7265026286839,43.8889540316387,154199.960999784,0.0,1.0
2004-01-23,80.78,82.0,80.61,81.28,81800,43.7427477689793,44.4033834743291,43.6506919739716,44.0135001072374,151060.560596196,0.0,1.0
2004-01-26,80.84,80.84,80.11,80.34,37500,43.7752380495703,43.7752380495703,43.3799396357135,43.5044857113122,69251.479490921,0.0,1.0
2004-01-27,80.8,81.71,80.75,81.45,43300,43.7535778625097,44.2463471181394,43.7265026286839,44.1055559022452,79962.3749855166,0.0,1.0
2004-01-28,80.2,82.16,80.2,80.82,58900,43.4286750565999,44.4900242225717,43.4286750565999,43.76440795604,108770.99045374,0.0,1.0
2004-01-29,79.4,79.5,78.72,79.44,79900,42.995471315387,43.0496217830386,42.6272481353559,43.0171315024476,147551.818968655,0.0,1.0
2004-01-30,78.55,78.74,77.6,78.2,71900,42.5351923403482,42.6380782288863,42.0207628976578,42.3456657035675,132778.170010592,0.0,1.0
2004-02-02,78.78,79.12,77.92,78.4,36300,42.6597384159469,42.8438500059624,42.194044394143,42.4539666388708,67035.4321472115,0.0,1.0
2004-02-03,79.09,79.27,78.5,78.77,38000,42.8276048656669,42.9250757074399,42.5081171065224,42.6543233691818,70174.8325508,0.0,1.0
2004-02-04,78.28,79.39,78.15,79.06,46100,42.3889860776888,42.9900562686218,42.3185904697417,42.8113597253715,85133.1521208388,0.0,1.0
2004-02-05,80.2,81.37,80.02,80.85,87700,43.4286750565999,44.0622355281239,43.331204214827,43.7806530963355,161956.126702767,0.0,1.0
2004-02-06,84.8,85.08,83.98,84.27,143400,45.9195965685745,46.071217877999,45.4755627338312,45.6325990900209,264817.657573282,0.0,1.0
2004-02-09,85.31,85.9,85.09,85.85,99500,46.1957639535978,46.5152517127423,46.0766329247642,46.4881764789165,183747.25891591,0.0,1.0
2004-02-10,85.53,85.63,84.73,84.92,56400,46.3148949824313,46.369045450083,45.8816912412184,45.9845771297564,104154.225154345,0.0,1.0
2004-02-11,86.69,87.0,84.67,84.79,124200,46.9430404071901,47.1109068569102,45.8492009606274,45.9141815218093,229360.90007393,0.0,1.0
2004-02-12,86.79,87.25,86.5,87.02,96900,46.9971908748418,47.2462830260392,46.8401545186521,47.1217369504405,178945.82300454,0.0,1.0
2004-02-13,85.62,87.39,85.37,87.2,57100,46.3636304033178,47.3220936807515,46.2282542341887,47.2192077922134,105446.919438176,0.0,1.0
2004-02-17,86.36,86.5,85.75,86.15,71400,46.7643438639398,46.8401545186521,46.4340260112649,46.6506278818714,131854.816950713,0.0,1.0
2004-02-18,85.97,87.13,85.74,87.06,84900,46.5531570400985,47.1813024648573,46.4286109644997,47.1433971375011,156785.349567445,0.0,1.0
2004-02-19,87.69,88.12,87.48,87.6,107300,47.4845450837063,47.7173920946083,47.3708291016379,47.4358096628199,198151.566650022,0.0,1.0
2004-02-20,89.1,90.45,88.05,90.27,252600,48.2480666775942,48.9790979908911,47.6794867672522,48.8816271491182,466477.965850843,0.0,1.0
2004-02-23,88.6,89.57,88.27,89.51,67200,47.9773143393361,48.5025738755568,47.7986177960857,48.4700835949658,124098.65124773,0.0,1.0
2004-02-24,88.19,88.45,86.88,87.15,80200,47.7552974219644,47.8960886378587,47.0459262957282,47.1921325583876,148105.830804583,0.0,1.0
2004-02-25,87.07,87.72,86.46,87.42,73500,47.1488121842663,47.5007902240018,46.8184943315914,47.338338821047,135732.899802205,0.0,1.0
2004-02-26,86.96,87.01,85.86,86.24,160900,47.0892466698495,47.1163219036753,46.4935915256817,46.6993633027578,297135.014669045,0.0,1.0
2004-02-27,86.52,86.65,85.85,86.21,80600,46.8509846121824,46.9213802201295,46.4881764789165,46.6831181624623,148844.513252486,0.0,1.0
2004-03-01,88.12,88.34,87.17,87.9,41800,47.7173920946083,47.8365231234419,47.2029626519179,47.5982610657748,77192.3158058799,0.0,1.0
2004-03-02,86.5,87.6,86.22,87.53,88300,46.8401545186521,47.4358096628199,46.6885332092275,47.3979043354637,163064.150374622,0.0,1.0
2004-03-03,87.68,87.84,86.04,86.28,187300,47.4791300369412,47.5657707851838,46.5910623674546,46.7210234898185,345888.056230653,0.0,1.0
2004-03-04,93.25,94.99,88.93,89.07,2091300,50.4953110851365,51.4375292222747,48.1560108825865,48.2318215372987,3862016.50824968,0.0,1.0
2004-03-05,93.5,93.95,91.22,91.3,597700,50.6306872542655,50.8743643586978,49.3960565918086,49.4393769659299,1103776.24777929,0.0,1.0
2004-03-08,91.87,92.44,91.77,92.31,174900,49.7480346315441,50.0566922971583,49.6938841638925,49.9862966892112,322988.900345655,0.0,1.0
2004-03-09,89.13,90.48,88.61,89.97,289600,48.2643118178897,48.9953431311866,47.9827293861013,48.7191757461633,534806.092281885,0.0,1.0
2004-03-10,87.01,88.42,87.0,88.42,143700,47.1163219036753,47.8798434975632,47.1109068569102,47.8798434975632,265371.669409209,0.0,1.0
2004-03-11,85.01,86.3,84.9,85.74,160800,46.0333125506429,46.7318535833488,45.9737470362261,46.4286109644997,296950.344057069,0.0,1.0
2004-03-12,85.8,85.9,84.21,84.9,142600,46.4611012450907,46.5152517127423,45.6001088094299,45.9737470362261,263340.292677475,0.0,1.0
2004-03-15,83.85,85.01,83.27,84.8,185300,45.4051671258841,46.0333125506429,45.0910944135047,45.9195965685745,342194.643991137,0.0,1.0
2004-03-16,85.1,86.55,84.1,86.41,179300,46.0820479715294,46.8672297524779,45.5405432950132,46.7914190977656,331114.40727259,0.0,1.0
2004-03-17,86.05,86.2,85.0,85.3,90100,46.5964774142198,46.6777031156972,46.0278975038777,46.1903489068326,166388.221390186,0.0,1.0
2004-03-18,85.36,85.68,84.22,84.76,103400,46.2228391874236,46.3961206839088,45.6055238561951,45.8979363815139,190949.412782966,0.0,1.0
2004-03-19,82.96,84.21,82.71,84.02,147300,44.9232279637847,45.6001088094299,44.7878517946556,45.4972229208919,272019.811440337,0.0,1.0
2004-03-22,81.65,82.44,81.5,82.18,118800,44.2138568375484,44.6416455319962,44.132631136071,44.500854316102,219388.687027238,0.0,1.0
2004-03-23,81.8,82.4,81.23,82.3,93900,44.2950825390259,44.6199853449356,43.9864248734116,44.565834877284,173405.704645266,0.0,1.0
2004-03-24,79.73,80.49,79.29,80.37,139700,43.1741678586373,43.5857114127896,42.9359058009702,43.5207308516077,257984.844930178,0.0,1.0
2004-03-25,81.6,82.0,80.57,80.78,123200,44.1867816037226,44.4033834743291,43.6290317869109,43.7427477689793,227514.193954172,0.0,1.0
2004-03-26,81.3,81.55,80.77,81.25,48600,44.0243302007678,44.1597063698968,43.7373327222142,43.997254966942,89749.9174202335,0.0,1.0
2004-03-29,82.51,82.8,82.16,82.22,48500,44.6795508593524,44.8365872155421,44.4900242225717,44.5225145031627,89565.2468082577,0.0,1.0
2004-03-30,82.49,82.74,81.9,82.23,38000,44.6687207658221,44.8040969349511,44.3492330066775,44.5279295499278,70174.8325507998,0.0,1.0
2004-03-31,83.48,83.63,82.86,83.09,67600,45.2048103955731,45.2860360970505,44.8690774961331,44.9936235717318,124837.333695633,0.0,1.0
2004-04-01,85.46,86.02,84.84,84.99,209200,46.2769896550752,46.5802322739243,45.9412567556352,46.0224824571126,386330.920253351,0.0,1.0
2004-04-02,86.21,86.25,85.56,86.21,301500,46.6831181624623,46.704778349523,46.3311401227268,46.6831181624623,556781.895107005,0.0,1.0
2004-04-05,86.3,86.3,85.39,85.45,103600,46.7318535833488,46.7318535833488,46.2390843277191,46.27157460831,191318.754006918,0.0,1.0
2004-04-06,86.61,86.74,85.8669,86.4,237700,46.8997200330688,46.9701156410159,46.4973279079496,46.7860040510004,438962.044666451,0.0,1.0
2004-04-07,87.37,87.43,86.35,87.39,185900,47.3112635872212,47.3437538678121,46.7589288171746,47.3220936807515,343302.667662992,0.0,1.0
2004-04-08,86.79,87.55,86.52,87.52,86700,46.9971908748418,47.4087344289941,46.8509846121824,47.3924892886986,160109.420583009,0.0,1.0
2004-04-12,86.99,86.99,86.36,86.54,36600,47.105491810145,47.105491810145,46.7643438639398,46.8618147057127,67589.4439831388,0.0,1.0
2004-04-13,85.34,86.95,85.15,86.95,117700,46.2120090938933,47.0838316230844,46.1091232053552,47.0838316230844,217357.310295504,0.0,1.0
2004-04-14,84.73,85.28,83.8,83.8,202900,45.8816912412184,46.1795188133023,45.3780918920583,45.3780918920583,374696.671698876,0.0,1.0
2004-04-15,84.48,85.08,83.79,84.86,63800,45.7463150720893,46.071217877999,45.3726768452931,45.9520868491655,117819.850440554,0.0,1.0
2004-04-16,85.3,86.37,85.15,85.43,196000,46.1903489068326,46.769758910705,46.1091232053552,46.2607445147797,361954.399472547,0.0,1.0
2004-04-19,85.46,85.6,84.61,84.9601,100100,46.2769896550752,46.3528003097875,45.8167106800364,46.0062914672847,184855.282587765,0.0,1.0
2004-04-20,83.89,85.52,83.84,85.25,36300,45.4268273129448,46.3094799356662,45.3997520791189,46.1632736730068,67035.4321472114,0.0,1.0
2004-04-21,83.52,84.18,82.78,83.15,86000,45.2264705826338,45.5838636691345,44.8257571220118,45.0261138523228,158816.726299178,0.0,1.0
2004-04-22,84.75,84.95,83.27,83.39,92200,45.8925213347487,46.0008222700519,45.0910944135047,45.1560749746866,170266.304241678,0.0,1.0
2004-04-23,85.1,85.32,84.48,85.21,48500,46.0820479715294,46.2011790003629,45.7463150720893,46.1416134859461,89565.2468082577,0.0,1.0
2004-04-26,85.15,85.93,85.08,85.8,90400,46.1091232053552,46.5314968530378,46.071217877999,46.4611012450907,166942.233226113,0.0,1.0
2004-04-27,85.61,86.33,85.5,85.52,106800,46.3582153565526,46.7480987236443,46.2986498421358,46.3094799356662,197228.213590143,0.0,1.0
2004-04-28,83.9,85.48,83.42,85.48,92600,45.4322423597099,46.2878197486055,45.1723201149821,46.2878197486055,171004.986689581,0.0,1.0
2004-04-29,83.42,84.53,83.37,83.78,95200,45.1723201149821,45.7733903059151,45.1452448811563,45.367261798528,175806.422600951,0.0,1.0
2004-04-30,82.03,82.68,81.48,81.72,65400,44.4196286146246,44.7716066543601,44.1218010425407,44.2517621649046,120774.580232166,0.0,1.0
2004-05-03,82.86,82.97,82.14,82.14,59600,44.8690774961331,44.9286430105498,44.4791941290414,44.4791941290414,110063.68473757,0.0,1.0
2004-05-04,83.03,83.47,82.16,82.85,62300,44.9611332911408,45.1993953488079,44.4900242225717,44.8636624493679,115049.791260917,0.0,1.0
2004-05-05,83.37,83.84,83.15,83.5,109000,45.1452448811563,45.3997520791189,45.0261138523228,45.2156404891034,201290.96705361,0.0,1.0
2004-05-06,80.77,81.33,79.85,81.33,146800,43.7373327222142,44.0405753410633,43.2391484198193,44.0405753410633,271096.458380458,0.0,1.0
2004-05-07,78.49,79.64,78.1,79.01,71300,42.5027020597572,43.1254324377509,42.2915152359159,42.7842844915457,131670.146338738,0.0,1.0
2004-05-10,77.0,77.17,76.1,76.85,145800,41.6958600917481,41.7879158867558,41.2085058828835,41.6146343902706,269249.7522607,0.0,1.0
2004-05-11,78.29,78.43,77.69,77.9,173700,42.394401124454,42.4702117791663,42.0694983185443,42.1832143006127,320772.853001946,0.0,1.0
2004-05-12,77.85,77.95,76.12,77.92,115100,42.1561390667868,42.2102895344385,41.2193359764138,42.194044394143,212555.874384134,0.0,1.0
2004-05-13,77.38,77.57,76.4,76.57,111300,41.9016318688242,42.0045177573623,41.3709572858384,41.4630130808461,205538.391129053,0.0,1.0
2004-05-14,76.95,77.39,76.59,77.06,128000,41.6687848579223,41.9070469155894,41.4738431743764,41.728350372339,236378.38332901,0.0,1.0
2004-05-17,76.69,77.2,76.18,76.58,65200,41.5279936420281,41.8041610270513,41.2518262570048,41.4684281276113,120405.239008214,0.0,1.0
2004-05-18,77.3,77.56,76.88,76.9,61400,41.8583114947029,41.9991027105971,41.6308795305661,41.6417096240965,113387.755753135,0.0,1.0
2004-05-19,78.8,79.92,78.69,79.58,73700,42.6705685094772,43.2770537471754,42.6110029950605,43.0929421571599,136102.241026157,0.0,1.0
2004-05-20,78.75,79.19,78.37,78.67,63100,42.6434932756514,42.8817553333186,42.4377214985753,42.6001729015301,116527.156156723,0.0,1.0
2004-05-21,79.35,80.17,78.99,80.16,83400,42.9683960815612,43.4124299163045,42.7734543980153,43.4070148695393,154015.290387808,0.0,1.0
2004-05-24,80.36,80.85,80.0,80.53,86400,43.5153158048425,43.7806530963355,43.3203741212967,43.6073715998503,159555.408747082,0.0,1.0
2004-05-25,81.24,81.25,79.52,79.7,62900,43.9918399201768,43.997254966942,43.0604518765689,43.1579227183418,116157.814932771,0.0,1.0
2004-05-26,78.97,79.39,78.16,79.25,137600,42.762624304485,42.9900562686218,42.3240055165069,42.9142456139095,254106.762078686,0.0,1.0
2004-05-27,79.7,79.9,79.2,79.2,94500,43.1579227183418,43.2662236536451,42.8871703800837,42.8871703800837,174513.728317121,0.0,1.0
2004-05-28,78.75,79.3,78.39,79.3,82700,42.6434932756514,42.9413208477354,42.4485515921056,42.9413208477354,152722.596103978,0.0,1.0
2004-06-01,78.45,78.53,77.85,78.17,98800,42.4810418726966,42.5243622468179,42.1561390667868,42.329420563272,182454.56463208,0.0,1.0
2004-06-02,78.99,79.56,78.76,78.92,124600,42.7734543980153,43.0821120636296,42.6489083224166,42.7355490706592,230099.582521833,0.0,1.0
2004-06-03,78.85,79.1,78.22,78.48,70300,43.6894095583425,43.8279301973988,43.3403375479207,43.4843990125392,126876.399933895,1.8315,1.0
2004-06-04,80.68,81.1,80.08,80.2,83100,44.7033806362343,44.9360953098488,44.3709311024993,44.4374210092463,149977.650561973,0.0,1.0
2004-06-07,82.69,83.0,81.94,82.47,66400,45.8170865742466,45.9888521666763,45.4015246570778,45.6951884118771,119837.737633153,0.0,1.0
2004-06-08,81.7,82.05,81.15,81.23,57500,45.2685448435838,45.4624737382625,44.96379943766,45.008126042158,103775.149305817,0.0,1.0
2004-06-09,79.78,81.3,79.68,81.25,46300,44.2047063356318,45.0469118210938,44.1492980800093,45.0192076932825,83561.5550062495,0.0,1.0
2004-06-10,81.07,81.09,80.47,80.47,42100,44.919472833162,44.9305544842865,44.587023299427,44.587023299427,75981.4571439116,0.0,1.0
2004-06-14,79.2,79.62,78.78,79.45,85200,43.8833384530213,44.1160531266358,43.6506237794068,44.0218590920775,153767.699493141,0.0,1.0
2004-06-15,80.93,81.38,80.15,80.15,116100,44.8419012752905,45.0912384255918,44.409716881435,44.409716881435,209535.562337485,0.0,1.0
2004-06-16,79.16,79.85,78.88,79.81,43000,43.8611751507723,44.2434921145675,43.7060320350292,44.2213288123185,77605.7638286982,0.0,1.0
2004-06-17,79.49,79.66,78.3,79.32,96500,44.0440223943265,44.1382164288848,43.3846641524187,43.9498283597683,174161.772313241,0.0,1.0
2004-06-18,79.59,79.92,79.11,79.11,73800,44.099430649949,44.2822778935033,43.833471022961,43.833471022961,133193.14815251,0.0,1.0
2004-06-21,78.79,79.27,78.75,79.07,44400,43.656164604969,43.922124231957,43.63400130272,43.811307720712,80132.4631161442,0.0,1.0
2004-06-22,78.12,78.24,77.3,77.83,71400,43.2849292922982,43.3514191990452,42.8305815961937,43.124245350993,128861.663659746,0.0,1.0
2004-06-23,77.96,78.0,76.8,77.33,86900,43.1962760833022,43.2184393855512,42.5535403180812,42.8472040728805,156835.834342183,0.0,1.0
2004-06-24,78.0,78.35,77.35,77.35,127600,43.2184393855512,43.41236828023,42.858285724005,42.858285724005,230290.592198649,0.0,1.0
2004-06-25,77.87,78.16,77.32,77.48,29400,43.146408653242,43.3070925945472,42.8416632473182,42.9303164563142,53060.6850363658,0.0,1.0
2004-06-28,79.3,80.16,79.23,79.75,76600,43.9387467086438,44.4152577069973,43.899960929708,44.188083858945,138246.546727402,0.0,1.0
2004-06-29,78.98,79.08,78.72,78.92,35400,43.7614402906518,43.8168485462743,43.6173788260332,43.7281953372783,63889.3962682771,0.0,1.0
2004-06-30,79.11,79.44,78.6,79.44,42300,43.833471022961,44.0163182665153,43.5508889192862,44.0163182665153,76342.4141849753,0.0,1.0
2004-07-01,77.67,79.07,77.5,78.95,76300,43.035592141997,43.811307720712,42.9413981074387,43.744817813965,137705.111165806,0.0,1.0
2004-07-02,77.53,78.01,77.3,78.01,37500,42.9580205841255,43.2239802111135,42.8305815961937,43.2239802111135,67679.4451994461,0.0,1.0
2004-07-06,76.18,76.6,75.74,76.18,87800,42.2100091332217,42.4427238068362,41.9662128084827,42.2100091332217,158460.14102697,0.0,1.0
2004-07-07,76.0,76.4,75.73,76.09,54500,42.1102742731012,42.3319072955912,41.9606719829205,42.1601417031615,98360.7936898617,0.0,1.0
2004-07-08,75.81,76.5,75.35,75.36,50700,42.0049985874184,42.3873155512137,41.7501206115549,41.7556614371172,91502.6099096513,0.0,1.0
2004-07-09,76.0,76.22,75.54,75.65,41200,42.1102742731012,42.2321724354707,41.8553962972377,41.9163453784224,74357.1504591249,0.0,1.0
2004-07-12,75.4,75.47,74.62,75.04,48900,41.7778247393662,41.8166105183019,41.3456403455107,41.5783550191252,88253.9965400778,0.0,1.0
2004-07-13,74.65,75.26,74.03,75.26,65000,41.3622628221974,41.7002531814947,41.0187316373379,41.7002531814947,117311.038345707,0.0,1.0
2004-07-14,73.86,74.44,73.38,73.45,74600,40.9245376027797,41.2459054853902,40.6585779757917,40.6973637547274,134636.976316765,0.0,1.0
2004-07-15,72.26,73.37,72.0,73.37,131900,40.0380055128196,40.6530371502294,39.8939440482011,40.6530371502294,238051.168581519,0.0,1.0
2004-07-16,72.0,73.28,71.85,73.1,76100,39.8939440482011,40.6031697201692,39.8108316647674,40.5034348600487,137344.154124743,0.0,1.0
2004-07-19,71.59,72.0284,70.99,71.4,75000,39.6667702001489,39.9096799927979,39.3343206664139,39.5614945144661,135358.890398892,0.0,1.0
2004-07-20,72.85,72.85,71.76,71.81,61200,40.3649142209924,40.3649142209924,39.7609642347071,39.7886683625184,110452.854565496,0.0,1.0
2004-07-21,72.01,73.98,71.93,73.87,59200,39.8994848737634,40.9910275095267,39.8551582692654,40.9300784283419,106843.284154859,0.0,1.0
2004-07-22,71.92,71.92,71.06,71.26,254800,39.8496174437031,39.8496174437031,39.3731064453496,39.4839229565946,459859.270315171,0.0,1.0
2004-07-23,70.18,71.06,70.17,70.75,50300,38.8855137958716,39.3731064453496,38.8799729703094,39.2013408529199,90780.6958275238,0.0,1.0
2004-07-26,70.62,71.6,70.29,71.5,89400,39.1293101206106,39.6723110257111,38.9464628770564,39.6169027700886,161347.79735548,0.0,1.0
2004-07-27,71.42,71.89,70.62,71.3,65000,39.5725761655906,39.8329949670164,39.1293101206106,39.5060862588436,117311.038345707,0.0,1.0
2004-07-28,70.38,70.7,69.41,70.45,69900,38.9963303071166,39.1736367251086,38.4588702275783,39.0351160860524,126154.485851768,0.0,1.0
2004-07-29,71.17,71.71,70.32,70.39,67700,39.4340555265344,39.7332601068959,38.9630853537431,39.0018711326789,122183.958400067,0.0,1.0
2004-07-30,69.5,69.81,68.97,69.03,82600,38.5087376576386,38.6805032500684,38.2150739028393,38.2483188562128,149075.257959313,0.0,1.0
2004-08-02,68.89,69.0,68.15,68.31,96100,38.1707472983413,38.2316963795261,37.7607262067348,37.8493794157308,173439.858231114,0.0,1.0
2004-08-03,68.0,68.8,67.6,68.4,105200,37.6776138233011,38.1208798682811,37.4559808008111,37.8992468457911,189863.403599513,0.0,1.0
2004-08-04,67.63,67.82,66.63,66.86,104700,37.4726032774978,37.5778789631806,36.9185207212728,37.0459597092046,188961.010996854,0.0,1.0
2004-08-05,66.15,67.38,66.02,67.38,76500,36.6525610942848,37.3340826384416,36.5805303619755,37.3340826384416,138066.06820687,0.0,1.0
2004-08-06,65.75,66.55,65.1543,66.23,111400,36.4309280717948,36.8741941167748,36.1008610930516,36.6968876987828,201053.071872488,0.0,1.0
2004-08-09,65.65,65.88,64.7,65.11,147700,36.3755198161723,36.502958804104,35.8491413877585,36.0763152358108,266566.774825552,0.0,1.0
2004-08-10,67.46,67.84,66.57,66.57,180500,37.3784092429396,37.5889606143051,36.8852757678993,36.8852757678993,325763.729560001,0.0,1.0
2004-08-11,66.71,66.72,65.0,65.7,147000,36.9628473257708,36.9683881513331,36.015366154626,36.4032239439835,265303.425181829,0.0,1.0
2004-08-12,65.44,65.8,65.12,65.4,120900,36.259162479365,36.458632199606,36.081856061373,36.236999177116,218198.531323015,0.0,1.0
2004-08-13,65.38,65.65,64.91,65.1,98200,36.2259175259915,36.3755198161723,35.9654987245658,36.0707744102485,177229.907162283,0.0,1.0
2004-08-16,67.35,67.35,66.04,66.1,176600,37.3174601617548,37.3174601617548,36.5916120131,36.6248569664735,318725.067259259,0.0,1.0
2004-08-17,68.18,68.5,67.72,68.35,179400,37.7773486834216,37.9546551014136,37.5224707075581,37.8715427179798,323778.46583415,0.0,1.0
2004-08-18,68.75,68.75,67.24,67.24,100100,38.0931757404698,38.0931757404698,37.2565110805701,37.2565110805701,180658.999052388,0.0,1.0
2004-08-19,68.85,68.98,68.44,68.77,89800,38.1485839960923,38.2206147284016,37.9214101480401,38.1042573915943,162069.711437607,0.0,1.0
2004-08-20,69.17,69.17,68.2,68.2,103800,38.3258904140843,38.3258904140843,37.7884303345461,37.7884303345461,187336.704312067,0.0,1.0
2004-08-23,68.5,69.2321,68.5,68.89,56100,37.9546551014136,38.3602989408259,37.9546551014136,38.1707472983413,101248.450018371,0.0,1.0
2004-08-24,68.23,68.9,67.81,68.78,66200,37.8050528112328,38.1762881239036,37.5723381376183,38.1097982171566,119476.780592089,0.0,1.0
2004-08-25,69.04,69.15,67.77,68.0,112800,38.2538596817751,38.3148087629598,37.5501748353693,37.6776138233011,203579.771159934,0.0,1.0
2004-08-26,68.59,68.72,68.2,68.57,67100,38.0045225314738,38.0765532637831,37.7884303345461,37.9934408803493,121101.087276876,0.0,1.0
2004-08-27,68.7,68.84,68.17,68.42,122100,38.0654716126586,38.1430431705301,37.7718078578593,37.9103284969156,220364.273569397,0.0,1.0
2004-08-30,67.99,68.38,67.7,67.81,99800,37.6720729977388,37.8881651946666,37.5113890564336,37.5723381376183,180117.563490793,0.0,1.0
2004-08-31,68.7,68.7,67.7,67.95,61100,38.0654716126586,38.0654716126586,37.5113890564336,37.6499096954898,110272.376044964,0.0,1.0
2004-09-01,69.0,69.4,68.83,69.2,108900,38.2316963795261,38.4533294020161,38.1375023449678,38.3425128907711,196541.108859192,0.0,1.0
2004-09-02,70.38,70.38,69.26,69.32,76400,38.9963303071166,38.9963303071166,38.3757578441446,38.4090027975181,137885.589686338,0.0,1.0
2004-09-03,69.95,70.25,69.76,70.01,62400,38.7580748079399,38.9242995748074,38.6527991222571,38.7913197613134,112618.596811878,0.0,1.0
2004-09-07,70.35,70.75,70.06,70.55,129400,38.9797078304299,39.2013408529199,38.8190238891246,39.0905243416749,233539.205568222,0.0,1.0
2004-09-08,69.97,70.24,69.55,69.61,87500,38.7691564590644,38.9187587492451,38.5364417854499,38.5696867388233,157918.705465374,0.0,1.0
2004-09-09,69.71,70.1,69.15,69.45,95300,38.6250949944459,38.8411871913736,38.3148087629598,38.4810335298274,171996.030066859,0.0,1.0
2004-09-10,69.95,70.24,69.71,70.17,35100,38.7580748079399,38.9187587492451,38.6250949944459,38.8799729703094,63347.9607066815,0.0,1.0
2004-09-13,70.48,70.81,70.2,70.37,97300,39.0517385627391,39.2345858062934,38.8965954469961,38.9907894815544,175605.600477496,0.0,1.0
2004-09-14,72.46,72.75,72.22,72.44,182200,40.1488220240646,40.3095059653699,40.0158422105706,40.1377403729401,328831.864409043,0.0,1.0
2004-09-15,72.54,73.39,72.08,73.39,97000,40.1931486285627,40.6641188013539,39.9382706526991,40.6641188013539,175064.164915901,0.0,1.0
2004-09-16,72.43,72.7,72.01,72.19,87800,40.1321995473779,40.2818018375587,39.8994848737634,39.9992197338839,158460.14102697,0.0,1.0
2004-09-17,72.56,73.18,72.44,73.09,102700,40.2042302796872,40.5477614645467,40.1377403729401,40.4978940344864,185351.440586216,0.0,1.0
2004-09-20,72.25,72.54,72.04,72.39,86800,40.0324646872574,40.1931486285627,39.9161073504501,40.1100362451289,156655.355821651,0.0,1.0
2004-09-21,75.1,75.2,73.97,74.36,227600,41.6115999724987,41.6670082281212,40.9854866839644,41.2015788808922,410769.112730505,0.0,1.0
2004-09-22,72.61,73.25,72.55,73.25,160300,40.2319344074984,40.5865472434824,40.1986894541249,40.5865472434824,289307.068412566,0.0,1.0
2004-09-23,72.1,72.67,72.05,72.63,80900,39.9493523038236,40.2651793608719,39.9216481760124,40.2430160586229,146007.123110272,0.0,1.0
2004-09-24,72.3,72.69,72.1,72.38,57500,40.0601688150686,40.2762610119964,39.9493523038236,40.1044954195666,103775.149305818,0.0,1.0
2004-09-27,71.43,71.88,71.35,71.42,106300,39.5781169911529,39.8274541414541,39.5337903866549,39.5725761655906,191848.667325363,0.0,1.0
2004-09-28,71.53,71.89,71.0,71.66,59500,39.6335252467754,39.8329949670164,39.3398614919761,39.7055559790846,107384.719716455,0.0,1.0
2004-09-29,72.07,72.35,71.47,71.62,66800,39.9327298271369,40.0878729428799,39.6002802934019,39.6833926768356,120559.65171528,0.0,1.0
2004-09-30,71.94,72.57,71.63,72.06,71300,39.8606990948276,40.2097711052494,39.6889335023979,39.9271890015746,128681.185139214,0.0,1.0
2004-10-01,73.9,74.11,73.15,73.3,102500,40.9467009050287,41.0630582418359,40.5311389878599,40.6142513712937,184990.483545153,0.0,1.0
2004-10-04,74.0,74.54,73.77,74.35,75900,41.0021091606512,41.3013137410127,40.8746701727194,41.1960380553299,136983.197083679,0.0,1.0
2004-10-05,74.91,75.52,74.58,75.14,195300,41.5063242868159,41.8443146461132,41.3234770432617,41.6337632747477,352474.550598716,0.0,1.0
2004-10-06,75.7,75.7,74.26,74.5,64000,41.9440495062337,41.9440495062337,41.1461706252697,41.2791504387637,115506.253140388,0.0,1.0
2004-10-07,74.58,75.12,74.37,74.96,89100,41.3234770432617,41.6226816236232,41.2071197064544,41.5340284146272,160806.361793884,0.0,1.0
2004-10-08,74.74,75.5,74.7,75.02,52300,41.4121302522577,41.8332329949887,41.3899669500087,41.5672733680007,94390.2662381609,0.0,1.0
2004-10-11,75.35,75.5,75.13,75.34,84000,41.7501206115549,41.8332329949887,41.6282224491854,41.7445797859927,151601.95724676,0.0,1.0
2004-10-12,74.2,74.28,73.18,73.37,208200,41.1129256718962,41.1572522763942,40.5477614645467,40.6530371502294,375756.279747325,0.0,1.0
2004-10-13,73.95,75.07,73.65,75.05,70000,40.9744050328399,41.5949774958119,40.8081802659724,41.5838958446874,126334.9643723,0.0,1.0
2004-10-14,73.65,74.57,73.55,74.5,80400,40.8081802659724,41.3179362176994,40.7527720103499,41.2791504387637,145104.730507613,0.0,1.0
2004-10-15,74.93,75.13,74.33,74.62,198300,41.5174059379404,41.6282224491854,41.1849564042054,41.3456403455107,357888.906214672,0.0,1.0
2004-10-18,74.74,74.87,74.05,74.61,88000,41.4121302522577,41.4841609845669,41.0298132884624,41.3400995199484,158821.098068034,0.0,1.0
2004-10-19,73.71,74.96,73.7,74.75,143900,40.8414252193459,41.5340284146272,40.8358843937837,41.4176710778199,259708.591045341,0.0,1.0
2004-10-20,73.84,73.94,73.0,73.57,142600,40.9134559516552,40.9688642072777,40.4480266044262,40.7638536614744,257362.370278427,0.0,1.0
2004-10-21,73.99,74.15,73.3,73.57,66000,40.9965683350889,41.0852215440849,40.6142513712937,40.7638536614744,119115.823551025,0.0,1.0
2004-10-22,73.4,74.24,73.15,74.15,107300,40.6696596269162,41.1350889741452,40.5311389878599,41.0852215440849,193653.452530682,0.0,1.0
2004-10-25,73.41,73.49,72.91,73.24,71600,40.6752004524784,40.7195270569764,40.3981591743659,40.5810064179202,129222.620700809,0.0,1.0
2004-10-26,74.11,74.11,73.38,74.0,78200,41.0630582418359,41.0630582418359,40.6585779757917,41.0021091606512,141134.203055912,0.0,1.0
2004-10-27,75.3,75.55,73.48,74.08,114100,41.7224164837437,41.8609371227999,40.7139862314142,41.0464357651492,205925.991926848,0.0,1.0
2004-10-28,75.81,76.3,75.5,76.01,58500,42.0049985874184,42.2764990399687,41.8332329949887,42.1158150986635,105579.934511136,0.0,1.0
2004-10-29,76.15,76.52,75.47,75.52,76900,42.193386656535,42.3983972023382,41.8166105183019,41.8443146461132,138787.982288997,0.0,1.0
2004-11-01,76.65,76.94,75.85,75.9,108200,42.4704279346475,42.6311118759527,42.0271618896674,42.0548660174787,195277.759215468,0.0,1.0
2004-11-02,77.16,77.9,76.99,77.42,157700,42.7530100383222,43.1630311299287,42.658816003764,42.8970715029407,284614.626878738,0.0,1.0
2004-11-03,78.1,79.24,78.1,79.11,136700,43.2738476411737,43.9055017552703,43.2738476411737,43.833471022961,246714.137567048,0.0,1.0
2004-11-04,79.57,79.76,78.13,78.43,138700,44.0883489988245,44.1936246845073,43.2904701178605,43.456694884728,250323.707977685,0.0,1.0
2004-11-05,81.16,81.69,80.73,80.99,300300,44.9693402632223,45.2630040180215,44.7310847640455,44.875146228664,541976.997157165,0.0,1.0
2004-11-08,81.13,81.53,80.99,81.23,68000,44.9527177865355,45.1743508090255,44.875146228664,45.008126042158,122725.393961662,0.0,1.0
2004-11-09,81.57,82.07,81.3,81.49,87100,45.1965141112745,45.473555389387,45.0469118210938,45.1521875067765,157196.791383247,0.0,1.0
2004-11-10,81.76,82.25,81.57,82.02,51600,45.3017897969573,45.5732902495076,45.1965141112745,45.4458512615758,93126.9165944379,0.0,1.0
2004-11-11,82.53,82.75,81.74,81.8,81300,45.7284333652506,45.8503315276201,45.2907081458328,45.3239530992063,146729.037192399,0.0,1.0
2004-11-12,83.04,83.2,82.04,82.42,106000,46.0110154689253,46.0996686779213,45.4569329127003,45.6674842840658,191307.231763768,0.0,1.0
2004-11-15,82.24,82.57,81.76,82.54,96900,45.5677494239453,45.7505966674996,45.3017897969573,45.7339741908128,174883.686395369,0.0,1.0
2004-11-16,82.7,82.95,82.4,82.51,90300,45.8226273998088,45.9611480388651,45.6564026329413,45.7173517141261,162972.104040266,0.0,1.0
2004-11-17,83.79,84.49,83.17,83.41,157000,46.4265773860941,46.8144351754516,46.0830462012346,46.2160260147286,283351.277235014,0.0,1.0
2004-11-18,83.31,83.67,82.86,83.25,72700,46.1606177591061,46.3600874793471,45.9112806088048,46.1273728057326,131207.884426659,0.0,1.0
2004-11-19,82.57,84.72,82.23,84.5,84000,45.7505966674996,46.9418741633833,45.5622085983831,46.8199760010138,151601.957246759,0.0,1.0
2004-11-22,83.24,83.36,82.06,82.17,65500,46.1218319801703,46.1883218869173,45.4680145638248,45.5289636450096,118213.430948366,0.0,1.0
2004-11-23,83.05,83.93,82.6,83.79,75900,46.0165562944876,46.5041489439656,45.7672191441863,46.4265773860941,136983.197083679,0.0,1.0
2004-11-24,85.28,85.5,84.77,84.98,121400,47.2521603948693,47.3740585572389,46.9695782911946,47.0859356280018,219100.923925674,0.0,1.0
2004-11-26,85.63,85.92,84.98,85.11,51500,47.4460892895481,47.6067732308534,47.0859356280018,47.1579663603111,92946.4380739061,0.0,1.0
2004-11-29,85.29,86.68,85.13,86.42,55900,47.2577012204316,48.0278759735844,47.1690480114356,47.8838145089659,100887.492977308,0.0,1.0
2004-11-30,84.8,85.42,84.48,85.2,80300,46.9862007678813,47.3297319527409,46.8088943498893,47.2078337903714,144924.251987081,0.0,1.0
2004-12-01,87.25,87.27,85.76,85.83,93900,48.3437030306326,48.3547846817571,47.5181200218574,47.5569058007931,169469.330779413,0.0,1.0
2004-12-02,87.01,87.26,86.51,86.65,130800,48.2107232171386,48.3492438561949,47.9336819390261,48.0112534968976,236065.904855668,0.0,1.0
2004-12-03,88.0,88.21,87.29,87.79,157400,48.7592649478014,48.8756222846086,48.3658663328816,48.6429076109941,284073.191317142,0.0,1.0
2004-12-06,87.85,88.25,87.38,87.7,67100,48.6761525643676,48.8977855868577,48.4157337629419,48.5930401809339,121101.087276876,0.0,1.0
2004-12-07,87.17,88.27,87.0,88.12,87800,48.2993764261346,48.9088672379821,48.2051823915764,48.8257548545484,158460.14102697,0.0,1.0
2004-12-08,87.02,87.34,86.05,86.5,61700,48.2162640427009,48.3935704606929,47.6788039631626,47.9281411134639,111355.247168155,0.0,1.0
2004-12-09,86.23,86.4,84.54,85.44,144100,47.7785388232831,47.8727328578414,46.8421393032628,47.3408136038653,260069.548086405,0.0,1.0
2004-12-10,86.02,86.25,85.17,85.19,183300,47.6621814864759,47.7896204744076,47.1912113136846,47.2022929648091,330817.128134892,0.0,1.0
2004-12-13,87.13,87.3,86.65,87.2,122400,48.2772131238856,48.3714071584439,48.0112534968976,48.3159989028214,220905.709130992,0.0,1.0
2004-12-14,86.93,87.17,86.7,86.7,124600,48.1663966126406,48.2993764261346,48.0389576247089,48.0389576247089,224876.236582693,0.0,1.0
2004-12-15,87.61,87.87,87.43,87.52,149500,48.5431727508736,48.6872342154921,48.4434378907531,48.4933053208134,269815.388195126,0.0,1.0
2004-12-16,86.48,87.3084,86.2,86.55,128700,47.9170594623394,48.3760614519162,47.7619163465964,47.9558452412751,232275.855924499,0.0,1.0
2004-12-17,85.92,86.38,85.72,86.25,65600,47.6067732308534,47.8616512067169,47.4959567196084,47.7896204744076,118393.909468898,0.0,1.0
2004-12-20,85.92,86.46,85.69,86.31,56400,47.6067732308534,47.9059778112149,47.4793342429216,47.8228654277811,101789.885579967,0.0,1.0
2004-12-21,85.85,86.05,85.23,85.67,63500,47.5679874519176,47.6788039631626,47.2244562670581,47.4682525917971,114603.860537729,0.0,1.0
2004-12-22,85.95,86.48,85.59,85.65,68400,47.6233957075401,47.9170594623394,47.4239259872991,47.4571709406726,123447.30804379,0.0,1.0
2004-12-23,87.05,87.3,86.74,86.75,43000,48.2328865193876,48.3714071584439,48.0611209269579,48.0666617525201,77605.7638286983,0.0,1.0
2004-12-27,87.73,88.32,87.72,88.03,49600,48.6096626576206,48.9365713657934,48.6041218320584,48.7758874244881,89517.3461838008,0.0,1.0
2004-12-28,88.68,88.86,88.5,88.56,45400,49.1360410860344,49.2357759461549,49.0363062259139,49.0695511792874,81937.2483214628,0.0,1.0
2004-12-29,88.64,88.93,88.3,88.5,78200,49.1138777837854,49.2745617250907,48.9254897146689,49.0363062259139,141134.203055912,0.0,1.0
2004-12-30,89.18,89.35,88.83,88.95,27800,49.4130823641469,49.5072763987052,49.2191534694682,49.2856433762152,50173.0287078561,0.0,1.0
2004-12-31,89.01,89.1,88.76,88.93,14000,49.3188883295887,49.3687557596489,49.1803676905324,49.2745617250907,25266.9928744599,0.0,1.0
2005-01-03,88.42,89.08,88.37,88.93,70000,48.9919796214159,49.3576741085244,48.9642754936047,49.2745617250907,126334.964372299,0.0,1.0
2005-01-04,86.2,88.0457,86.14,87.7,69100,47.7619163465964,48.7845865206209,47.7286713932229,48.5930401809339,124710.657687513,0.0,1.0
2005-01-05,85.9,86.45,85.56,85.74,84900,47.5956915797289,47.9004369856526,47.4073035106124,47.5070383707329,153226.263931546,0.0,1.0
2005-01-06,87.85,87.93,87.25,87.73,125000,48.6761525643676,48.7204791688656,48.3437030306326,48.6096626576206,225598.150664821,0.0,1.0
2005-01-07,87.2,88.88,86.85,88.68,86900,48.3159989028214,49.2468575972794,48.1220700081426,49.1360410860344,156835.834342183,0.0,1.0
2005-01-10,87.7,88.23,87.4,88.06,120200,48.5930401809339,48.8867039357332,48.4268154140664,48.7925099011749,216935.181679291,0.0,1.0
2005-01-11,86.78,87.36,86.7,87.16,71800,48.0832842292069,48.4046521118174,48.0389576247089,48.2938356005724,129583.577741873,0.0,1.0
2005-01-12,86.75,87.2,86.26,86.95,58100,48.0666617525201,48.3159989028214,47.7951612999699,48.1774782637651,104858.020429009,0.0,1.0
2005-01-13,85.47,86.4927,85.47,86.21,175600,47.3574360805521,47.9240963108034,47.3574360805521,47.7674571721586,316920.28205394,0.0,1.0
2005-01-14,87.42,87.59,86.22,86.72,137800,48.4378970651909,48.5320910997491,47.7729979977209,48.0500392758334,248699.401292898,0.0,1.0
2005-01-18,87.82,87.93,86.45,86.55,66100,48.6595300876809,48.7204791688656,47.9004369856526,47.9558452412751,119296.302071557,0.0,1.0
2005-01-19,85.7,86.93,85.67,86.89,238700,47.4848750684839,48.1663966126406,47.4682525917971,48.1442333103916,430802.228509541,0.0,1.0
2005-01-20,84.78,85.3455,84.38,84.83,120800,46.9751191167568,47.2884528023021,46.7534860942668,47.0028232445681,218018.052802483,0.0,1.0
2005-01-21,84.79,85.24,84.628,84.86,93600,46.9806599423191,47.2299970926203,46.8908985682106,47.0194457212548,168927.895217818,0.0,1.0
2005-01-24,83.62,84.34,83.61,84.1,85300,46.3323833515358,46.7313227920178,46.3268425259736,46.5983429785238,153948.178013674,0.0,1.0
2005-01-25,83.62,84.2,83.44,83.74,75900,46.3323833515358,46.6537512341463,46.2326484914153,46.3988732582828,136983.197083679,0.0,1.0
2005-01-26,83.96,84.26,83.47,83.87,97300,46.5207714206523,46.6869961875198,46.2492709681021,46.4709039905921,175605.600477496,0.0,1.0
2005-01-27,83.7,83.92,82.67,82.85,106200,46.3767099560338,46.4986081184033,45.8060049231221,45.9057397832426,191668.188804832,0.0,1.0
2005-01-28,83.83,84.4,83.5,84.09,71800,46.4487406883431,46.7645677453913,46.2658934447888,46.5928021529616,129583.577741873,0.0,1.0
2005-01-31,84.99,85.25,84.32,84.38,89200,47.0914764535641,47.2355379181826,46.7202411408933,46.7534860942668,160986.840314416,0.0,1.0
2005-02-01,86.31,86.49,85.57,85.78,131200,47.8228654277811,47.9226002879016,47.4128443361746,47.5292016729819,236787.818937796,0.0,1.0
2005-02-02,85.9,86.2,85.63,85.76,52700,47.5956915797289,47.7619163465964,47.4460892895481,47.5181200218574,95112.1803202883,0.0,1.0
2005-02-03,86.7,86.86,86.2,86.5,72900,48.0389576247089,48.1276108337049,47.7619163465964,47.9281411134639,131568.841467723,0.0,1.0
2005-02-04,88.92,89.0822,88.05,88.1,215700,49.2690208995284,49.3588930901481,48.7869690756126,48.8146732034239,389292.168787214,0.0,1.0
2005-02-07,86.97,88.32,86.69,88.2245,136000,48.1885599148896,48.9365713657934,48.0334167991466,48.8836564816739,245450.787923325,0.0,1.0
2005-02-08,87.59,87.75,86.92,87.08,161200,48.5320910997491,48.6207443087451,48.1608557870784,48.2495089960744,290931.375097353,0.0,1.0
2005-02-09,86.35,86.7,86.28,86.3,151300,47.8450287300301,48.0389576247089,47.8062429510944,47.8173246022189,273064.001564699,0.0,1.0
2005-02-10,87.0,87.65,86.61,87.15,109800,48.2051823915764,48.5653360531226,47.9890901946486,48.2882947750101,198165.415543978,0.0,1.0
2005-02-11,87.28,87.52,86.93,87.1,74000,48.3603255073194,48.4933053208134,48.1663966126406,48.2605906471989,133554.105193574,0.0,1.0
2005-02-14,88.09,88.27,87.85,88.11,89700,48.8091323778616,48.9088672379821,48.6761525643676,48.8202140289861,161889.232917075,0.0,1.0
2005-02-15,88.68,88.9,88.45,88.59,100600,49.1360410860344,49.2579392484039,49.0086020981026,49.0861736559742,181561.391655048,0.0,1.0
2005-02-16,88.19,88.49,87.7,88.31,78900,48.8645406334841,49.0307654003516,48.5930401809339,48.9310305402311,142397.552699635,0.0,1.0
2005-02-17,88.14,88.57,87.8,88.25,93700,48.8368365056729,49.0750920048497,48.6484484365564,48.8977855868577,169108.373738349,0.0,1.0
2005-02-18,87.15,87.89,87.06,87.63,74600,48.2882947750101,48.6983158666166,48.2384273449499,48.5542544019981,134636.976316765,0.0,1.0
2005-02-22,87.01,87.72,86.921,87.29,81200,48.2107232171386,48.6041218320584,48.1614098696346,48.3658663328816,146548.558671867,0.0,1.0
2005-02-23,87.84,88.11,87.5,87.63,66300,48.6706117388054,48.8202140289861,48.4822236696889,48.5542544019981,119657.259112621,0.0,1.0
2005-02-24,87.8,87.99,87.37,87.8,63200,48.6484484365564,48.7537241222391,48.4101929373796,48.6484484365564,114062.424976133,0.0,1.0
2005-02-25,89.01,89.16,88.04,88.19,77700,49.3188883295887,49.4020007130224,48.7814282500504,48.8645406334841,140231.810453252,0.0,1.0
2005-02-28,87.9,88.48,87.48,88.38,62900,48.7038566921789,49.0252245747894,48.4711420185644,48.9698163191669,113520.989414538,0.0,1.0
2005-03-01,88.22,88.52,87.53,87.79,98900,48.8811631101709,49.0473878770384,48.4988461463756,48.6429076109941,178493.256806006,0.0,1.0
2005-03-02,88.28,88.54,87.76,87.89,72600,48.9144080635444,49.0584695281629,48.6262851343074,48.6983158666166,131027.405906128,0.0,1.0
2005-03-03,88.51,89.64,87.93,89.5,87700,49.0418470514762,49.6679603400104,48.7204791688656,49.5903887821389,158279.662506438,0.0,1.0
2005-03-04,90.77,91.0,90.18,90.24,94300,50.2940736285447,50.4215126164764,49.9671649203719,50.0004098737454,170191.244861541,0.0,1.0
2005-03-07,90.13,90.63,89.76,89.87,66400,49.9394607925607,50.2165020706732,49.7344502467574,49.7953993279422,119837.737633153,0.0,1.0
2005-03-08,90.75,91.45,90.6,91.0,68300,50.2829919774202,50.6708497667777,50.1998795939864,50.4215126164764,123266.829523258,0.0,1.0
2005-03-09,90.93,91.51,90.91,91.09,73800,50.3827268375407,50.7040947201512,50.3716451864162,50.4713800465367,133193.14815251,0.0,1.0
2005-03-10,92.05,92.3,91.24,91.72,100500,51.0032993005127,51.141819939569,50.5544924299704,50.8204520569585,181380.913134516,0.0,1.0
2005-03-11,92.52,93.42,92.4,92.89,82000,51.2637181019385,51.762392402541,51.1972281951915,51.4687286477417,147992.386836122,0.0,1.0
2005-03-14,92.28,92.3,91.84,92.08,38000,51.1307382884445,51.141819939569,50.8869419637055,51.0199217771995,68581.8378021054,0.0,1.0
2005-03-15,91.92,93.18,91.91,93.08,63700,50.9312685682035,51.629412589047,50.9257277426412,51.5740043334245,114964.817578792,0.0,1.0
2005-03-16,90.11,90.96,89.94,90.94,76700,49.9283791414362,50.3993493142274,49.8341851068779,50.3882676631029,138427.025247934,0.0,1.0
2005-03-17,90.0,90.22,89.4,89.89,75200,49.8674300602514,49.9893282226209,49.5349805265164,49.8064809790667,135719.847439956,0.0,1.0
2005-03-18,89.76,90.1,89.22,89.59,82500,49.7344502467574,49.9228383158739,49.4352456663959,49.6402562121992,148894.779438782,0.0,1.0
2005-03-21,88.21,89.05,88.0,89.05,70800,48.8756222846086,49.3410516318377,48.7592649478014,49.3410516318377,127778.792536554,0.0,1.0
2005-03-22,87.55,89.06,87.5,88.07,102300,48.5099277975001,49.3465924573999,48.4822236696889,48.7980507267371,184629.526504089,0.0,1.0
2005-03-23,86.23,86.64,86.0,86.41,177500,47.7785388232831,48.0057126713354,47.6510998353514,47.8782736834036,320349.373944045,0.0,1.0
2005-03-24,86.51,86.94,86.36,86.49,87700,47.9336819390261,48.1719374382029,47.8505695555924,47.9226002879016,158279.662506438,0.0,1.0
2005-03-28,86.2,86.54,85.84,86.51,33900,47.7619163465964,47.9503044157129,47.5624466263554,47.9336819390261,61182.2184602993,0.0,1.0
2005-03-29,86.15,86.92,86.15,86.17,104800,47.7342122187851,48.1608557870784,47.7342122187851,47.7452938699096,189141.489517386,0.0,1.0
2005-03-30,86.88,87.34,86.08,86.15,71200,48.1386924848294,48.3935704606929,47.6954264398494,47.7342122187851,128500.706618682,0.0,1.0
2005-03-31,86.2,86.9,85.98,86.82,70700,47.7619163465964,48.1497741359539,47.6400181842269,48.1054475314559,127598.314016022,0.0,1.0
2005-04-01,86.6,87.99,86.25,87.71,133800,47.9835493690864,48.7537241222391,47.7896204744076,48.5985810064961,241480.260471624,0.0,1.0
2005-04-04,86.42,86.5,85.37,85.99,73400,47.8838145089659,47.9281411134639,47.3020278249296,47.6455590097891,132471.234070383,0.0,1.0
2005-04-05,86.3,86.4,85.88,86.05,50100,47.8173246022189,47.8727328578414,47.5846099286044,47.6788039631626,90419.73878646,0.0,1.0
2005-04-06,86.39,86.87,86.0,86.14,58700,47.8671920322791,48.1331516592671,47.6510998353514,47.7286713932229,105940.8915522,0.0,1.0
2005-04-07,87.08,87.35,86.42,86.48,118700,48.2495089960744,48.3991112862551,47.8838145089659,47.9170594623394,214228.003871313,0.0,1.0
2005-04-08,86.92,87.65,86.66,86.9,42400,48.1608557870784,48.5653360531226,48.0167943224599,48.1497741359539,76522.8927055071,0.0,1.0
2005-04-11,87.8,88.27,87.66,87.9,67700,48.6484484365564,48.9088672379821,48.5708768786849,48.7038566921789,122183.958400067,0.0,1.0
2005-04-12,86.98,87.17,85.95,86.3,164300,48.1941007404519,48.2993764261346,47.6233957075401,47.8173246022189,296526.20923384,0.0,1.0
2005-04-13,87.0,87.75,86.9,87.33,196400,48.2051823915764,48.6207443087451,48.1497741359539,48.3880296351306,354459.814324566,0.0,1.0
2005-04-14,87.0,87.63,86.81,87.51,93000,48.2051823915764,48.5542544019981,48.0999067058936,48.4877644952511,167845.024094626,0.0,1.0
2005-04-15,84.7,86.35,84.7,86.05,87600,46.9307925122588,47.8450287300301,46.9307925122588,47.6788039631626,158099.183985906,0.0,1.0
2005-04-18,84.46,84.69,84.11,84.34,101100,46.7978126987648,46.9252516866966,46.6038838040861,46.7313227920178,182463.784257707,0.0,1.0
2005-04-19,83.53,83.6821,83.02,83.61,182800,46.2825159214756,46.3667918782774,45.9999338178008,46.3268425259736,329914.735532233,0.0,1.0
2005-04-20,82.61,83.49,82.5,83.38,85900,45.7727599697486,46.2603526192266,45.7118108885638,46.1994035380418,155031.049136865,0.0,1.0
2005-04-21,83.55,83.6,82.7,83.39,99200,46.2935975726001,46.3213017004113,45.8226273998088,46.2049443636041,179034.692367601,0.0,1.0
2005-04-22,83.03,83.52,82.52,83.44,104200,46.0054746433631,46.2769750959133,45.7228925396883,46.2326484914153,188058.618394194,0.0,1.0
2005-04-25,84.02,84.02,83.04,83.08,55500,46.5540163740258,46.5540163740258,46.0110154689253,46.0331787711743,100165.57889518,0.0,1.0
2005-04-26,83.24,84.01,82.89,83.31,92700,46.1218319801703,46.5484755484636,45.9279030854916,46.1606177591061,167303.588533031,0.0,1.0
2005-04-27,82.77,83.18,81.92,82.28,94000,45.8614131787446,46.0885870267968,45.3904430059533,45.5899127261943,169649.809299945,0.0,1.0
2005-04-28,83.07,83.62,82.79,83.02,146600,46.0276379456121,46.3323833515358,45.8724948298691,45.9999338178008,264581.511099701,0.0,1.0
2005-04-29,81.94,82.79,81.2,82.79,161000,45.4015246570778,45.8724948298691,44.9915035654713,45.8724948298691,290570.418056289,0.0,1.0
2005-05-02,81.78,81.84,81.16,81.75,156500,45.3128714480818,45.3461164014553,44.9693402632223,45.296248971395,282448.884632355,0.0,1.0
2005-05-03,81.29,81.89,80.75,81.21,163400,45.0413709955315,45.3738205292665,44.74216641517,44.9970443910335,294901.902549054,0.0,1.0
2005-05-04,82.79,83.08,81.74,81.85,181000,45.8724948298691,46.0331787711743,45.2907081458328,45.3516572270175,326666.12216266,0.0,1.0
2005-05-05,83.35,83.86,82.81,83.19,84200,46.1827810613551,46.4653631650298,45.8835764809936,46.0941278523591,151962.914287823,0.0,1.0
2005-05-06,82.4,82.94,82.4,82.77,92000,45.6564026329413,45.9556072133028,45.6564026329413,45.8614131787446,166040.238889308,0.0,1.0
2005-05-09,82.25,82.25,81.53,81.99,62300,45.5732902495076,45.5732902495076,45.1743508090255,45.429228784889,112438.118291346,0.0,1.0
2005-05-10,79.58,80.01,79.36,79.77,151800,44.0938898243868,44.3321453235635,43.9719916620173,44.1991655100695,273966.394167358,0.0,1.0
2005-05-11,80.23,80.34,79.56,80.17,196300,44.454043485933,44.5149925671178,44.0828081732623,44.4207985325595,354279.335804034,0.0,1.0
2005-05-12,78.72,79.63,78.47,79.5,117400,43.6173788260332,44.121593952198,43.478858186977,44.0495632198888,211881.7831044,0.0,1.0
2005-05-13,77.94,78.1,76.92,77.56,552900,43.1851944321777,43.2738476411737,42.6200302248282,42.9746430608122,997865.740020635,0.0,1.0
2005-05-16,78.3,78.38,77.8,77.9,201000,43.3846641524187,43.4289907569167,43.1076228743062,43.1630311299287,362761.826269032,0.0,1.0
2005-05-17,78.38,78.56,77.54,77.91,200600,43.4289907569167,43.5287256170372,42.9635614096877,43.168571955491,362039.912186904,0.0,1.0
2005-05-18,79.55,79.68,78.38,78.43,142900,44.0772673477,44.1492980800093,43.4289907569167,43.456694884728,257903.805840023,0.0,1.0
2005-05-19,77.83,77.94,77.4,77.49,93300,44.3153566221099,44.3779891446389,44.0705203976784,44.1217651888384,163860.556554273,2.1497,1.0
2005-05-20,77.8,77.94,77.28,77.47,206500,44.2982750250565,44.3779891446389,44.0021940094649,44.1103774574695,362671.006735877,0.0,1.0
2005-05-23,78.55,78.59,78.03,78.2,115700,44.7253149513906,44.7480904141284,44.429233935799,44.5260296524347,203201.140335792,0.0,1.0
2005-05-24,77.92,78.11,77.55,77.74,91300,44.36660141327,44.4747848612746,44.1559283829452,44.2641118309498,160348.004430923,0.0,1.0
2005-05-25,78.05,78.05,77.61,77.8,70500,44.4406216671679,44.4406216671679,44.1900915770519,44.2982750250565,123817.462348084,0.0,1.0
2005-05-26,77.85,78.15,77.66,78.05,74100,44.3267443534788,44.4975603240124,44.2185609054742,44.4406216671679,130140.056170114,0.0,1.0
2005-05-27,78.5,78.86,78.1592,78.46,90200,44.6968456229683,44.9018247876087,44.5027986804421,44.6740701602305,158416.10076308,0.0,1.0
2005-05-31,77.92,78.5987,77.89,78.25,69300,44.36660141327,44.7530440772739,44.3495198162166,44.554498980857,121709.931074074,0.0,1.0
2005-06-01,78.66,79.04,77.65,77.7,87800,44.7879474739196,45.0043143699289,44.2128670397897,44.241336368212,154201.038215061,0.0,1.0
2005-06-02,79.35,79.52,78.5537,78.75,72400,45.180824206147,45.2776199227827,44.7274216816939,44.8391922650797,127154.386865266,0.0,1.0
2005-06-03,77.63,78.65,77.6,78.61,57600,44.2014793084208,44.7822536082352,44.1843977113674,44.7594781454973,101161.501152477,0.0,1.0
2005-06-06,78.23,79.0,77.66,77.95,125100,44.5431112494881,44.9815389071911,44.2185609054742,44.3836830103234,219710.135315536,0.0,1.0
2005-06-07,78.73,79.3,78.45,78.45,74800,44.8278045337108,45.1523548777247,44.6683762945461,44.6683762945461,131369.449413286,0.0,1.0
2005-06-08,77.98,78.9,77.97,78.8,72200,44.4007646073767,44.9246002503465,44.3950707416923,44.867661593502,126803.131652931,0.0,1.0
2005-06-09,78.93,79.25,78.25,78.4,139600,44.9416818473999,45.1238855493024,44.554498980857,44.6399069661238,245176.138209823,0.0,1.0
2005-06-10,78.85,79.68,78.67,79.66,38800,44.8961309219243,45.368721773734,44.7936413396041,45.3573340423651,68143.5111929879,0.0,1.0
2005-06-13,78.17,78.6,77.47,77.65,44400,44.5089480553814,44.7537842798129,44.1103774574695,44.2128670397897,77978.6571383676,0.0,1.0
2005-06-14,78.24,78.32,77.85,78.22,43400,44.5488051151725,44.5943560406482,44.3267443534788,44.5374173838036,76222.3810766928,0.0,1.0
2005-06-15,78.38,78.81,77.81,78.58,81000,44.6285192347549,44.8733554591864,44.303968890741,44.742396548444,142258.360995671,0.0,1.0
2005-06-16,78.3,78.38,77.75,78.29,94700,44.5829683092793,44.6285192347549,44.2698056966343,44.5772744435948,166319.343040617,0.0,1.0
2005-06-17,79.98,80.0,79.11,79.18,45800,45.5395377442676,45.5509254756365,45.0441714297201,45.0840284895113,80437.4436247127,0.0,1.0
2005-06-20,78.73,79.02,77.89,78.36,81800,44.8278045337108,44.99292663856,44.3495198162166,44.617131503386,143663.381845011,0.0,1.0
2005-06-21,78.9,79.2,78.13,78.39,79500,44.9246002503465,45.0954162208802,44.4861725926435,44.6342131004393,139623.946903158,0.0,1.0
2005-06-22,78.65,79.1,78.52,78.91,61700,44.7822536082352,45.0384775640356,44.7082333543373,44.930294116031,108362.233005344,0.0,1.0
2005-06-23,77.5,78.56,77.49,78.07,78800,44.1274590545229,44.7310088170751,44.1217651888384,44.4520093985368,138394.553659986,0.0,1.0
2005-06-24,76.97,77.37,76.94,77.17,59500,43.8256841732468,44.053438800625,43.8086025761934,43.9395614869359,104498.425669659,0.0,1.0
2005-06-27,76.75,77.14,76.56,77.01,84600,43.7004191281888,43.9224798898825,43.5922356801842,43.8484596359846,148580.954817701,0.0,1.0
2005-06-28,77.0,77.1,76.16,76.18,70100,43.8427657703002,43.8997044271447,43.364481052806,43.3758687841749,123114.951923414,0.0,1.0
2005-06-29,77.61,78.0,77.22,77.53,64700,44.1900915770519,44.4121523387456,43.9680308153582,44.1445406515763,113631.061190369,0.0,1.0
2005-06-30,77.9,78.54,77.9,78.25,67300,44.3552136819011,44.7196210857062,44.3552136819011,44.554498980857,118197.378950724,0.0,1.0
2005-07-01,78.0,78.69,77.85,78.31,67400,44.4121523387456,44.805029070973,44.3267443534788,44.5886621749637,118373.006556892,0.0,1.0
2005-07-05,77.94,78.04,77.0,77.21,50600,44.3779891446389,44.4349278014834,43.8427657703002,43.9623369496737,88867.5687207524,0.0,1.0
2005-07-06,78.06,78.5,78.06,78.35,60900,44.4463155328524,44.6968456229683,44.4463155328524,44.6114376377015,106957.212156004,0.0,1.0
2005-07-07,77.48,77.5,76.286,76.37,127400,44.116071323154,44.1274590545229,43.4362237604301,43.4840522321795,223749.570257388,0.0,1.0
2005-07-08,78.17,78.17,76.48,76.71,85500,44.5089480553814,44.5089480553814,43.5466847547085,43.677643665451,150161.603273208,0.0,1.0
2005-07-11,79.6,79.8,79.092,79.12,78100,45.3231708482583,45.4370481619474,45.0339224714881,45.0498652954045,137165.160416814,0.0,1.0
2005-07-12,81.18,81.29,80.19,80.2,102100,46.2228016264022,46.2854341489312,45.6591089236412,45.6648027893256,179315.785897012,0.0,1.0
2005-07-13,81.35,81.75,81.0,81.22,147300,46.3195973430379,46.5473519704161,46.120312044082,46.24557708914,258699.46388472,0.0,1.0
2005-07-14,83.26,83.42,82.81,83.0,192000,47.4071256887687,47.49822753972,47.1509017329683,47.2590851809729,337205.00384159,0.0,1.0
2005-07-15,83.4,83.49,82.637,82.9,70000,47.4868398083511,47.5380845995112,47.0523978566272,47.2021465241284,122939.324317246,0.0,1.0
2005-07-18,83.17,83.7,82.58,82.72,74400,47.3558808976086,47.6576557788847,47.0199428222258,47.0996569418082,130666.938988616,0.0,1.0
2005-07-19,84.45,84.51,83.37,83.55,102500,48.0846957052188,48.1188588993255,47.4697582112977,47.5722477936179,180018.296321682,0.0,1.0
2005-07-20,85.87,85.98,84.05,84.41,128800,48.8932246324114,48.9558571549404,47.8569410778406,48.061920242481,226208.356743733,0.0,1.0
2005-07-21,86.03,86.9,85.79,86.5,99900,48.9843264833626,49.4796927979102,48.8476737069357,49.251938170532,175451.978561327,0.0,1.0
2005-07-22,85.96,86.62,85.57,86.55,101900,48.9444694235715,49.3202645587455,48.7224086618777,49.2804074989543,178964.530684677,0.0,1.0
2005-07-25,85.35,85.9,84.7291,84.7773,168800,48.5971436168197,48.9103062294647,48.2436114964719,48.271055929071,296459.399210731,0.0,1.0
2005-07-26,85.59,85.64,84.86,84.9,28700,48.7337963932466,48.7622657216689,48.3181441982815,48.3409196610193,50405.1229700711,0.0,1.0
2005-07-27,87.13,87.13,86.28,86.61,85200,49.6106517086526,49.6106517086526,49.126673125474,49.314570693061,149634.720454706,0.0,1.0
2005-07-28,87.02,87.27,86.05,86.4,70300,49.5480191861236,49.690365828235,48.9957142147315,49.1949995136875,123466.207135749,0.0,1.0
2005-07-29,86.5,87.41,86.5,87.23,73300,49.251938170532,49.7700799478174,49.251938170532,49.6675903654972,128735.035320774,0.0,1.0
2005-08-01,86.98,87.65,86.71,87.49,35700,49.5252437233858,49.9067327242443,49.3715093499055,49.815630873293,62699.0554017957,0.0,1.0
2005-08-02,87.37,87.43,86.69,86.95,56000,49.7473044850796,49.7814676791863,49.3601216185366,49.5081621263325,98351.459453797,0.0,1.0
2005-08-03,87.97,88.02,87.53,87.7,53000,50.0889364261468,50.1174057545691,49.8384063360308,49.9352020526666,93082.6312687723,0.0,1.0
2005-08-04,87.21,88.47,87.11,88.28,130800,49.6562026341283,50.3736297103695,49.5992639772837,50.2654462623649,229720.908867083,0.0,1.0
2005-08-05,85.92,87.03,85.64,87.0,100000,48.9216939608336,49.5537130518081,48.7622657216689,49.5366314547547,175627.606167495,0.0,1.0
2005-08-08,86.08,86.74,86.0,86.69,91700,49.0127958117849,49.3885909469589,48.9672448863093,49.3601216185366,161050.514855593,0.0,1.0
2005-08-09,87.5,87.5,86.47,86.6,89700,49.8213247389775,49.8213247389775,49.2348565734786,49.3088768273765,157537.962732243,0.0,1.0
2005-08-10,88.27,89.34,88.18,88.8,157500,50.2597523966805,50.8689960249171,50.2085076055204,50.5615272779566,276613.479713804,0.0,1.0
2005-08-11,89.26,89.67,88.9,88.9,647000,50.8234450994415,51.0568935925041,50.6184659348011,50.6184659348011,1136310.61190369,0.0,1.0
2005-08-12,88.65,89.16,88.38,88.76,51700,50.4761192926897,50.7665064425969,50.3223849192095,50.5387518152187,90799.4723885949,0.0,1.0
2005-08-15,88.22,88.27,87.34,87.53,97500,50.2312830682582,50.2597523966805,49.7302228880262,49.8384063360308,171236.916013307,0.0,1.0
2005-08-16,86.88,88.0,86.73,87.89,111100,49.4683050665413,50.1060180232002,49.3828970812745,50.0433855006712,195122.270452087,0.0,1.0
2005-08-17,86.43,86.88,86.29,86.57,225600,49.2120811107408,49.4683050665413,49.1323669911585,49.2917952303232,396215.879513869,0.0,1.0
2005-08-18,85.2,85.43,84.88,85.23,250700,48.5117356315529,48.6426945422954,48.3295319296504,48.5288172286063,440298.40866191,0.0,1.0
2005-08-19,86.91,87.25,86.1,86.1702,251500,49.4853866635946,49.6789780968661,49.0241835431538,49.0641544802587,441703.42951125,0.0,1.0
2005-08-22,87.75,88.12,87.25,87.79,169300,49.9636713810888,50.1743444114136,49.6789780968661,49.9864468438266,297337.537241569,0.0,1.0
2005-08-23,87.75,88.19,87.35,88.02,172000,49.9636713810888,50.2142014712048,49.7359167537106,50.1174057545691,302079.482608091,0.0,1.0
2005-08-24,87.0,88.03,87.0,87.33,173000,49.5366314547547,50.1230996202536,49.5366314547547,49.7245290223417,303835.758669766,0.0,1.0
2005-08-25,86.45,86.92,86.23,86.35,81800,49.2234688421097,49.4910805292791,49.0982037970517,49.1665301852652,143663.381845011,0.0,1.0
2005-08-26,85.42,86.52,85.29,86.49,101700,48.6370006766109,49.2633259019009,48.562980422713,49.2462443048475,178613.275472342,0.0,1.0
2005-08-29,85.79,85.84,84.68,84.89,106100,48.8476737069357,48.876143035358,48.2156546159613,48.3352257953348,186340.890143712,0.0,1.0
2005-08-30,85.3,85.34,84.65,85.16,127900,48.5686742883975,48.5914497511353,48.1985730189079,48.4889601688151,224627.708288226,0.0,1.0
2005-08-31,86.99,87.04,85.61,85.73,178000,49.5309375890703,49.5594069174926,48.7451841246155,48.813510512829,312617.138978141,0.0,1.0
2005-09-01,88.24,88.55,87.5,88.2474,278500,50.2426707996271,50.4191806358452,49.8213247389775,50.2468842602336,489122.883176473,0.0,1.0
2005-09-02,89.4,89.94,89.23,89.34,146400,50.9031592190238,51.2106279659844,50.8063635023881,50.8689960249171,257118.815429213,0.0,1.0
2005-09-06,95.27,95.34,94.19,94.36,582500,54.2454583757987,54.2853154355898,53.6305208818776,53.7273165985133,1023030.80592566,0.0,1.0
2005-09-07,95.13,95.3587,94.23,94.99,170900,54.1657442562163,54.2959629644198,53.6532963446154,54.0860301366339,300147.578940249,0.0,1.0
2005-09-08,94.66,94.95,94.25,94.31,95500,53.8981325690469,54.0632546738961,53.6646840759843,53.698847270091,167724.363889958,0.0,1.0
2005-09-09,95.77,96.25,95.28,95.65,174800,54.5301516600214,54.8034572128752,54.2511522414831,54.4618252718079,306997.055580781,0.0,1.0
2005-09-12,94.86,95.23,94.68,94.94,97800,54.012009882736,54.2226829130608,53.9095203004158,54.0575608082117,171763.79883181,0.0,1.0
2005-09-13,92.37,92.99,92.07,92.9,159100,52.5942373273068,52.947256999743,52.4234213567732,52.8960122085829,279423.521412484,0.0,1.0
2005-09-14,92.38,93.32,92.25,93.2,165500,52.5999311929913,53.13515456733,52.5259109390934,53.0668281791166,290663.688207204,0.0,1.0
2005-09-15,91.5,91.69,91.29,91.56,111000,52.0988710127593,52.2070544607639,51.9792998333857,52.133034206866,194946.642845919,0.0,1.0
2005-09-16,93.47,93.6,92.41,93.0,160600,53.2205625525968,53.2945828064947,52.6170127900446,52.9529508654275,282057.935504997,0.0,1.0
2005-09-19,91.5,91.66,91.24,91.59,110700,52.0988710127593,52.1899728637106,51.9508305049635,52.1501158039194,194419.760027417,0.0,1.0
2005-09-20,92.46,93.61,92.32,92.85,127800,52.6454821184669,53.3002766721792,52.5657679988846,52.8675428801606,224452.080682058,0.0,1.0
2005-09-21,91.17,92.1,90.86,91.6,168600,51.9109734451723,52.4405029538266,51.7344636089542,52.1558096696038,296108.143998396,0.0,1.0
2005-09-22,90.83,90.83,89.89,90.33,127300,51.7173820119008,51.7173820119008,51.1821586375621,51.4326887276781,223573.942651221,0.0,1.0
2005-09-23,90.37,90.63,89.726,90.33,122400,51.4554641904159,51.6035046982117,51.088779240337,51.4326887276781,214968.189949014,0.0,1.0
2005-09-26,91.87,92.45,91.56,92.39,111400,52.3095440430841,52.6397882527825,52.133034206866,52.6056250586757,195649.153270589,0.0,1.0
2005-09-27,91.43,91.68,90.98,91.54,165500,52.0590139529681,52.2013605950795,51.8027899971677,52.1216464754971,290663.688207204,0.0,1.0
2005-09-28,93.56,93.7,93.1,93.34,170100,53.2718073437569,53.3515214633393,53.009889522272,53.1465422986989,298742.558090909,0.0,1.0
2005-09-29,94.46,94.6,92.74,93.605,236400,53.7842552553578,53.8639693749402,52.8049103576316,53.297429739337,415183.660979958,0.0,1.0
2005-09-30,93.52,94.09,93.4,93.81,102700,53.2490318810191,53.573582225033,53.1807054928057,53.4141539858683,180369.551534017,0.0,1.0
2005-10-03,93.47,93.97,92.86,92.88,113000,53.2205625525968,53.5052558368196,52.8732367458451,52.884624477214,198459.194969269,0.0,1.0
2005-10-04,94.26,95.0,93.95,94.21,150400,53.6703779416687,54.0917240023184,53.4938681054507,53.6419086132465,264143.919675912,0.0,1.0
2005-10-05,93.01,94.42,93.0,94.1,139300,52.9586447311119,53.76147979262,52.9529508654275,53.5792760907175,244649.25539132,0.0,1.0
2005-10-06,93.19,93.75,92.76,93.07,177000,53.0611343134321,53.3799907917616,52.8162980890006,52.9928079252186,310860.862916466,0.0,1.0
2005-10-07,93.22,93.86,92.9,93.65,75100,53.0782159104855,53.4426233142906,52.8960122085829,53.323052134917,131896.332231789,0.0,1.0
2005-10-10,93.65,94.48,93.38,94.42,80300,53.323052134917,53.7956429867267,53.1693177614367,53.76147979262,141028.967752498,0.0,1.0
2005-10-11,93.34,94.3,93.01,94.18,112600,53.1465422986989,53.6931534044066,52.9586447311119,53.6248270161931,197756.684544599,0.0,1.0
2005-10-12,92.08,93.43,91.85,93.18,129000,52.4291152224577,53.197787089859,52.2981563117152,53.0554404477477,226559.611956068,0.0,1.0
2005-10-13,91.31,91.4,90.098,90.52,262000,51.9906875647547,52.0419323559147,51.3005910437988,51.5408721756827,460144.328158836,0.0,1.0
2005-10-14,92.69,92.88,91.52,92.2,179600,52.7764410292094,52.884624477214,52.1102587441282,52.4974416106711,315427.180676821,0.0,1.0
2005-10-17,92.64,92.81,92.27,92.36,62500,52.7479717007871,52.8447674174228,52.5372986704623,52.5885434616224,109767.253854684,0.0,1.0
2005-10-18,90.75,91.38,90.75,91.33,92000,51.6718310864252,52.0305446245458,51.6718310864252,52.0020752961236,161577.397674095,0.0,1.0
2005-10-19,90.98,91.35,88.87,89.1,222400,51.8027899971677,52.0134630274925,50.6013843377477,50.7323432484902,390595.796116508,0.0,1.0
2005-10-20,89.46,90.92,89.19,90.77,144200,50.9373224131306,51.7686268030609,50.7835880396503,51.6832188177941,253255.008093527,0.0,1.0
2005-10-21,89.86,90.6,89.43,90.5,88000,51.1650770405087,51.5864231011584,50.9202408160772,51.5294844443138,154552.293427396,0.0,1.0
2005-10-24,91.78,91.8,90.08,90.15,192500,52.258299251924,52.2696869832929,51.2903420855667,51.3301991453579,338083.141872428,0.0,1.0
2005-10-25,92.1,92.97,91.64,92.54,167600,52.4405029538266,52.9358692683741,52.1785851323417,52.6910330439426,294351.867936721,0.0,1.0
2005-10-26,92.34,93.11,92.16,92.21,136000,52.5771557302535,53.0155833879565,52.4746661479333,52.5031354763556,238853.544387793,0.0,1.0
2005-10-27,91.72,92.91,91.66,92.87,85800,52.2241360578173,52.9017060742674,52.1899728637106,52.8789306115296,150688.486091711,0.0,1.0
2005-10-28,92.55,92.75,91.43,92.42,177400,52.696726909627,52.8106042233161,52.0590139529681,52.6227066557291,311563.373341136,0.0,1.0
2005-10-31,93.6,93.9,93.32,93.63,146300,53.2945828064947,53.4653987770284,53.13515456733,53.3116644035481,256943.187823045,0.0,1.0
2005-11-01,93.33,93.6,93.1,93.5,126300,53.1408484330145,53.2945828064947,53.009889522272,53.2376441496502,221817.666589546,0.0,1.0
2005-11-02,95.51,95.51,93.48,93.48,227200,54.3821111522256,54.3821111522256,53.2262564182813,53.2262564182813,399025.921212548,0.0,1.0
2005-11-03,95.01,96.3,94.73,96.13,362100,54.0974178680028,54.8319265412975,53.9379896288381,54.7351308246617,635947.561932499,0.0,1.0
2005-11-04,94.59,95.87,94.0,95.87,241000,53.8582755092557,54.5870903168659,53.5223374338729,54.5870903168659,423262.530863663,0.0,1.0
2005-11-07,94.2,94.36,93.48,94.02,138500,53.636214747562,53.7273165985133,53.2262564182813,53.5337251652418,243244.23454198,0.0,1.0
2005-11-08,93.74,93.86,93.25,93.66,120100,53.3742969260771,53.4426233142906,53.0952975075388,53.3287460006015,210928.755007161,0.0,1.0
2005-11-09,94.45,94.79,93.63,93.69,97000,53.7785613896734,53.9721528229448,53.3116644035481,53.3458275976548,170358.77798247,0.0,1.0
2005-11-10,95.1,95.22,93.92,94.53,114400,54.1486626591629,54.2169890473764,53.4767865083973,53.824112315149,200917.981455614,0.0,1.0
2005-11-11,96.23,96.23,95.46,95.53,94100,54.7920694815063,54.7920694815063,54.3536418238033,54.3934988835945,165265.577403613,0.0,1.0
2005-11-14,95.6,96.18,95.3,96.08,88000,54.4333559433857,54.763600153084,54.262539972852,54.7066614962395,154552.293427395,0.0,1.0
2005-11-15,95.71,96.23,95.2,95.6,91300,54.4959884659147,54.7920694815063,54.2056013160075,54.4333559433857,160348.004430923,0.0,1.0
2005-11-16,94.39,95.05,93.94,95.04,183200,53.7443981955667,54.1201933307407,53.4881742397662,54.1144994650562,321749.77449885,0.0,1.0
2005-11-17,95.78,96.1,94.87,95.1,129700,54.5358455257058,54.7180492276084,54.0177037484205,54.1486626591629,227789.005199241,0.0,1.0
2005-11-18,96.51,96.51,95.22,95.87,76400,54.951497720671,54.951497720671,54.2169890473764,54.5870903168659,134179.491111966,0.0,1.0
2005-11-21,97.21,97.31,96.5,96.5,183900,55.3500683185828,55.4070069754274,54.9458038549866,54.9458038549866,322979.167742023,0.0,1.0
2005-11-22,98.07,98.4,96.19,96.72,178000,55.8397407674459,56.0276383350329,54.7692940187685,55.0710689000446,312617.138978141,0.0,1.0
2005-11-23,99.13,99.25,98.23,98.35,259100,56.4432905299981,56.5116169182116,55.9308426183972,55.9991690066107,455051.127579979,0.0,1.0
2005-11-25,98.6,98.8,98.2,98.8,155200,56.141515648722,56.2553929624111,55.9137610213438,56.2553929624111,272574.044771952,0.0,1.0
2005-11-28,98.3,99.44,98.06,99.44,139700,55.9706996781884,56.6198003662162,55.8340469017615,56.6198003662162,245351.76581599,0.0,1.0
2005-11-29,98.66,99.13,98.17,98.93,219800,56.1756788428288,56.4432905299981,55.8966794242905,56.329413216309,386029.478356153,0.0,1.0
2005-11-30,97.42,98.58,97.25,98.08,157700,55.4696394979564,56.1301279173531,55.3728437813207,55.8454346331304,276964.734926139,0.0,1.0
2005-12-01,99.28,99.28,98.23,98.4,293200,56.5286985152649,56.5286985152649,55.9308426183972,56.0276383350329,514940.141283095,0.0,1.0
2005-12-02,99.5,99.66,98.52,99.01,148600,56.6539635603229,56.7450654112742,56.0959647232464,56.3749641417847,260982.622764898,0.0,1.0
2005-12-05,99.14,99.48,98.47,99.41,146100,56.4489843956826,56.642575828954,56.0674953948241,56.6027187691628,256591.93261071,0.0,1.0
2005-12-06,99.75,100.32,99.3,99.66,144200,56.7963102024343,57.1208605464482,56.5400862466338,56.7450654112742,253255.008093528,0.0,1.0
2005-12-07,98.38,99.0,97.93,99.0,344100,56.016250603664,56.3692702761002,55.7600266478636,56.3692702761002,604334.59282235,0.0,1.0
2005-12-08,98.66,99.55,97.75,98.26,148900,56.1756788428288,56.6824328887452,55.6575370655434,55.9479242154506,261509.5055834,0.0,1.0
2005-12-09,99.09,99.53,98.29,98.41,60300,56.4205150672603,56.6710451573763,55.9650058125039,56.0333322007174,105903.446518999,0.0,1.0
2005-12-12,99.92,100.41,99.69,100.2,118400,56.89310591907,57.1721053376083,56.7621470083276,57.0525341582348,207943.085702314,0.0,1.0
2005-12-13,99.47,99.86,98.55,98.99,153100,56.6368819632696,56.8589427249633,56.1130463202998,56.3635764104158,268885.865042434,0.0,1.0
2005-12-14,98.21,98.3,97.73,98.05,214100,55.9194548870283,55.9706996781884,55.6461493341745,55.828353036077,376018.704804606,0.0,1.0
2005-12-15,97.24,97.41,96.24,96.8,193000,55.3671499156362,55.4639456322719,54.7977633471907,55.1166198255202,338961.279903265,0.0,1.0
2005-12-16,98.71,99.21,98.52,98.66,121600,56.204148171251,56.4888414554738,56.0959647232464,56.1756788428288,213563.169099674,0.0,1.0
2005-12-19,97.59,98.22,97.59,98.05,108600,55.5664352145921,55.9251487527128,55.5664352145921,55.828353036077,190731.580297899,0.0,1.0
2005-12-20,97.0,97.35,96.63,97.23,157200,55.2304971392093,55.4297824381652,55.0198241088845,55.3614560499518,276086.596895302,0.0,1.0
2005-12-21,97.55,97.84,96.89,97.15,129500,55.5436597518543,55.7087818567035,55.1678646166803,55.3159051244761,227437.749986906,0.0,1.0
2005-12-22,98.08,98.23,97.46,97.51,82000,55.8454346331304,55.9308426183972,55.4924149606942,55.5208842891165,144014.637057346,0.0,1.0
2005-12-23,97.92,98.28,97.7804,97.98,201800,55.7543327821791,55.9593119468195,55.6748464172241,55.7884959762859,354416.509246005,0.0,1.0
2005-12-27,97.7,98.68,97.58,98.4,72300,55.6290677371211,56.1870665741977,55.5607413489077,56.0276383350329,126978.759259099,0.0,1.0
2005-12-28,98.09,98.94,97.92,98.77,81700,55.8511284988148,56.3351070819935,55.7543327821791,56.2383113653578,143487.754238843,0.0,1.0
2005-12-29,97.47,97.95,97.47,97.55,51200,55.4981088263787,55.7714143792325,55.4981088263787,55.5436597518543,89921.3343577573,0.0,1.0
2005-12-30,96.87,97.05,96.18,96.57,37400,55.1564768853114,55.2589664676316,54.763600153084,54.9856609147777,65684.7247066431,0.0,1.0
2006-01-03,99.46,99.79,97.18,97.91,269900,56.6311880975851,56.8190856651721,55.3329867215295,55.7486389164947,474018.909046069,0.0,1.0
2006-01-04,101.36,101.37,100.4,100.83,207400,57.7130225776315,57.7187164433159,57.1664114719239,57.4112476963554,364251.655191384,0.0,1.0
2006-01-05,100.88,101.17,100.32,100.66,277100,57.4397170247777,57.6048391296269,57.1208605464482,57.3144519797197,486664.096690128,0.0,1.0
2006-01-06,102.76,102.83,101.434,102.12,196300,58.5101637734551,58.5500208332463,57.7551571836965,58.14575636965,344756.990906793,0.0,1.0
2006-01-09,102.26,102.5,101.87,102.49,118100,58.2254704892324,58.3621232656593,58.0034097275387,58.3564293999749,207416.202883811,0.0,1.0
2006-01-10,102.41,102.71,101.91,102.0,223400,58.3108784744992,58.4816944450329,58.0261851902765,58.0774299814366,392352.072178184,0.0,1.0
2006-01-11,104.75,105.24,104.42,104.67,264200,59.6432430446616,59.9222424631999,59.4553454770746,59.597692119186,464008.135494521,0.0,1.0
2006-01-12,103.76,104.71,103.62,104.25,199700,59.0795503419006,59.6204675819238,58.9998362223182,59.3585497604389,350728.329516487,0.0,1.0
2006-01-13,103.69,103.69,102.89,103.46,146500,59.0396932821094,59.0396932821094,58.584184027353,58.9087343713669,257294.44303538,0.0,1.0
2006-01-17,102.14,102.4,101.82,101.92,126100,58.1571441010189,58.3051846088148,57.9749403991164,58.0318790559609,221466.411377211,0.0,1.0
2006-01-18,101.1,101.53,100.27,101.14,187400,57.5649820698357,57.8098182942672,57.0923912180259,57.5877575325735,329126.133957885,0.0,1.0
2006-01-19,101.75,102.27,101.32,101.52,121700,57.9350833393252,58.2311643549168,57.6902471148937,57.8041244285828,213738.796705841,0.0,1.0
2006-01-20,100.0,102.78,99.94,102.73,141100,56.9386568445457,58.521551504824,56.9044936504389,58.4930821764018,247810.552302335,0.0,1.0
2006-01-23,101.4,101.86,100.49,100.78,159300,57.7357980403693,57.9977158618542,57.2176562630839,57.3827783679331,279774.776624819,0.0,1.0
2006-01-24,101.06,101.47,100.45,101.31,127500,57.5422066070979,57.7756551001605,57.1948808003461,57.6845532492092,223925.197863556,0.0,1.0
2006-01-25,101.65,101.99,101.06,101.78,145700,57.8781446824807,58.0717361157521,57.5422066070979,57.9521649363786,255889.42218604,0.0,1.0
2006-01-26,104.46,104.67,103.77,104.0,123800,59.4781209398124,59.597692119186,59.085244207585,59.2162031183275,217426.976435359,0.0,1.0
2006-01-27,104.95,105.55,104.45,105.09,116100,59.7571203583507,60.098752299418,59.4724270741279,59.836834477933,203903.650760461,0.0,1.0
2006-01-30,106.03,106.36,105.38,106.1,90300,60.3720578522718,60.5599554198588,60.0019565827822,60.4119149120629,158591.728369248,0.0,1.0
2006-01-31,107.43,107.73,106.0,106.28,124500,61.1691990480954,61.3400150186291,60.3549762552184,60.5144044943831,218656.369678531,0.0,1.0
2006-02-01,108.35,109.12,107.32,108.18,272700,61.6930346910652,62.1314623487682,61.1065665255664,61.5962389744295,478936.482018759,0.0,1.0
2006-02-02,105.74,107.05,105.62,106.48,135300,60.2069357474226,60.9528321520861,60.1386093592091,60.6282818080722,237624.15114462,0.0,1.0
2006-02-03,104.15,104.78,103.32,103.49,196800,59.3016111035943,59.660324641715,58.8290202517846,58.9258159684203,345635.12893763,0.0,1.0
2006-02-06,105.51,105.9,105.2,105.66,216600,60.0759768366801,60.2980375983739,59.899467000462,60.161384821947,380409.394958794,0.0,1.0
2006-02-07,106.23,107.14,105.92,106.48,180700,60.4859351659609,61.0040769432462,60.3094253297428,60.6282818080722,317359.084344663,0.0,1.0
2006-02-08,107.7,108.0,106.04,106.33,142200,61.3229334215757,61.4937493921093,60.3777517179562,60.5428738228054,249742.455970178,0.0,1.0
2006-02-09,107.91,108.66,107.8,107.82,140200,61.4425046009492,61.8695445272833,61.3798720784202,61.3912598097891,246229.903846828,0.0,1.0
2006-02-10,106.47,108.04,106.1001,107.72,154000,60.6225879423878,61.5165248548471,60.4119718507198,61.3343211529446,270466.513497942,0.0,1.0
2006-02-13,106.96,107.29,106.07,106.1,73200,60.901587360926,61.0894849285131,60.3948333150096,60.4119149120629,128559.407714606,0.0,1.0
2006-02-14,108.44,108.44,106.98,107.46,126500,61.7442794822253,61.7442794822253,60.912975092295,61.1862806451488,222168.921801881,0.0,1.0
2006-02-15,106.76,107.93,106.0,107.05,199000,60.787710047237,61.4538923323181,60.3549762552184,60.9528321520861,349498.936273314,0.0,1.0
2006-02-16,108.3,108.55,107.18,107.28,97900,61.664565362643,61.8069120047543,61.0268524059841,61.0837910628286,171939.426437977,0.0,1.0
2006-02-17,108.92,109.0,108.3105,108.56,82600,62.0175850350791,62.0631359605548,61.6705439216116,61.8126058704388,145068.402694351,0.0,1.0
2006-02-21,109.85,110.67,109.45,110.0,139500,62.5471145437334,63.0140115298587,62.3193599163552,62.6325225290002,245000.510603655,0.0,1.0
2006-02-22,111.61,111.71,109.34,109.43,204800,63.5492349041974,63.606173561042,62.2567273938262,62.3079721849863,359685.33743103,0.0,1.0
2006-02-23,112.45,113.3,111.76,112.4,153000,64.0275196216916,64.5114982048702,63.6346428894642,63.9990502932693,268710.237436267,0.0,1.0
2006-02-24,112.47,112.74,112.18,112.45,62700,64.0389073530605,64.1926417265408,63.8737852482113,64.0275196216916,110118.509067019,0.0,1.0
2006-02-27,112.06,112.44,111.18,111.4,78200,63.8054588599979,64.0218257560071,63.3043986797659,63.4296637248239,137340.788022981,0.0,1.0
2006-02-28,110.75,111.41,110.08,111.16,146000,63.0595624553343,63.4353575905083,62.6780734544759,63.293010948397,256416.305004543,0.0,1.0
2006-03-01,113.03,113.03,111.54,111.67,124400,64.35776383139,64.35776383139,63.5093778444062,63.5833980983042,218480.742072363,0.0,1.0
2006-03-02,112.57,112.67,110.75,111.88,143200,64.0958460099051,64.1527846667496,63.0595624553343,63.7029692776777,251498.732031852,0.0,1.0
2006-03-03,110.92,111.58,110.53,111.39,230800,63.1563581719701,63.5321533071441,62.9342974102763,63.4239698591394,405348.515034578,0.0,1.0
2006-03-06,109.5,110.71,109.33,110.71,226500,62.3478292447775,63.0367869925965,62.2510335281418,63.0367869925965,397796.527969376,0.0,1.0
2006-03-07,107.0,107.75,106.84,107.27,194900,60.9243628236639,61.351402749998,60.8332609727126,61.0780971971441,342298.204420447,0.0,1.0
2006-03-08,107.1,107.66,106.29,106.78,124500,60.9813014805084,61.3001579588379,60.5200983600676,60.7990977786059,218656.369678531,0.0,1.0
2006-03-09,107.05,108.14,107.05,107.63,170600,60.9528321520861,61.5734635116917,60.9528321520861,61.2830763617845,299620.696121746,0.0,1.0
2006-03-10,111.1,111.19,108.52,108.52,201300,63.2588477542902,63.3100925454503,61.789830407701,61.789830407701,353538.371215167,0.0,1.0
2006-03-13,111.42,111.81,111.23,111.52,97700,63.4410514561928,63.6631122178865,63.3328680081882,63.4979901130373,171588.171225642,0.0,1.0
2006-03-14,113.59,113.83,111.91,112.05,123300,64.6766203097194,64.8132730861463,63.7200508747311,63.7997649943134,216548.838404521,0.0,1.0
2006-03-15,113.8,114.03,112.49,113.66,101600,64.796191489093,64.9271503998354,64.0502950844294,64.7164773695106,178437.647866175,0.0,1.0
2006-03-16,114.12,114.55,113.74,113.95,121300,64.9783951909955,65.2232314154271,64.7620282949862,64.8815994743598,213036.286281171,0.0,1.0
2006-03-17,115.58,115.91,114.9,115.9,123300,65.8096995809259,65.9975971485129,65.422516714383,65.9919032828284,216548.838404521,0.0,1.0
2006-03-20,116.25,116.71,115.75,116.54,97600,66.1911885817843,66.4531064032692,65.9064952975616,66.3563106866335,171412.543619475,0.0,1.0
2006-03-21,114.05,115.46,114.05,115.09,104700,64.9385381312043,65.7413731927124,64.9385381312043,65.5307001623876,183882.103657367,0.0,1.0
2006-03-22,114.82,115.0,113.76,113.76,80800,65.3769657889073,65.4794553712275,64.7734160263552,64.7734160263552,141907.105783336,0.0,1.0
2006-03-23,113.24,114.9,113.06,114.57,70200,64.4773350107635,65.422516714383,64.3748454284433,65.234619146796,123290.579529581,0.0,1.0
2006-03-24,114.0,114.21,112.69,113.22,89600,64.9100688027821,65.0296399821556,64.1641723981185,64.4659472793946,157362.335126075,0.0,1.0
2006-03-27,113.01,113.56,112.47,113.38,69400,64.3463761000211,64.6595387126661,64.0389073530605,64.5570491303459,121885.558680241,0.0,1.0
2006-03-28,111.36,113.01,111.08,112.44,133900,63.4068882620861,64.3463761000211,63.2474600229213,64.0218257560071,235165.364658275,0.0,1.0
2006-03-29,112.99,113.14,111.49,111.83,102100,64.3349883686521,64.420396353919,63.480908515984,63.6744999492554,179315.785897012,0.0,1.0
2006-03-30,114.91,115.31,113.82,113.82,148300,65.4282105800674,65.6559652074456,64.8075792204619,64.8075792204619,260455.739946395,0.0,1.0
2006-03-31,114.24,114.86,113.97,114.85,130500,65.046721579209,65.3997412516452,64.8929872057287,65.3940473859607,229194.026048581,0.0,1.0
2006-04-03,115.13,115.76,114.23,114.23,115400,65.5534756251254,65.9121891632461,65.0410277135245,65.0410277135245,202674.257517289,0.0,1.0
2006-04-04,118.77,118.8,116.48,116.48,253100,67.6260427342669,67.6431243313203,66.3221474925268,66.3221474925268,444513.471209929,0.0,1.0
2006-04-05,120.32,120.4699,119.5,119.57,208700,68.5085919153573,68.5939429619673,68.0416949292321,68.0815519890233,366534.814071562,0.0,1.0
2006-04-06,120.22,120.22,119.304,120.17,234100,68.4516532585128,68.4516532585128,67.9300951618168,68.4231839300905,411144.226038105,0.0,1.0
2006-04-07,116.79,119.11,116.36,118.76,208000,66.4986573287449,67.8196341675383,66.2538211043133,67.6203488685824,365305.420828389,0.0,1.0
2006-04-10,116.82,117.17,115.85,116.13,91800,66.5157389257982,66.7150242247542,65.9634339544062,66.1228621935709,161226.14246176,0.0,1.0
2006-04-11,114.45,115.57,113.91,115.47,136900,65.1662927585825,65.8040057152414,64.858824011622,65.7470670583969,240434.1928433,0.0,1.0
2006-04-12,114.12,114.72,113.82,114.35,99100,64.9783951909955,65.3200271320628,64.8075792204619,65.109354101738,174046.957711987,0.0,1.0
2006-04-13,114.1,114.21,112.9,113.57,170500,64.9670074596266,65.0296399821556,64.2837435774921,64.6652325783505,299445.068515579,0.0,1.0
2006-04-17,114.78,115.5,114.45,114.45,58000,65.3541903261695,65.7641486554502,65.1662927585825,65.1662927585825,101864.011577147,0.0,1.0
2006-04-18,116.83,116.98,115.12,115.67,123600,66.5214327914827,66.6068407767495,65.547781759441,65.860944372086,217075.721223024,0.0,1.0
2006-04-19,117.9,118.0,116.38,116.6936,334600,67.1306764197194,67.1876150765639,66.2652088356822,66.4437684635467,587649.970236437,0.0,1.0
2006-04-20,118.34,118.7,117.191,117.64,324000,67.3812065098354,67.5861856744757,66.7269813426915,66.9826359119235,569033.443982683,0.0,1.0
2006-04-21,118.57,118.92,118.23,118.91,163700,67.5121654205778,67.7114507195337,67.3185739873064,67.7057568538493,287502.391296189,0.0,1.0
2006-04-24,118.26,118.39,116.77,117.2,96300,67.3356555843597,67.4096758382576,66.487269597376,66.7321058218075,169129.384739298,0.0,1.0
2006-04-25,119.03,119.61,118.06,119.25,192700,67.7740832420627,68.1043274517611,67.2217782706706,67.8993482871207,338434.397084763,0.0,1.0
2006-04-26,120.14,120.15,118.98,119.03,86400,68.4061023330372,68.4117961987216,67.7456139136404,67.7740832420627,151742.251728715,0.0,1.0
2006-04-27,122.1,122.24,119.61,120.03,242600,69.5221000071903,69.6018141267726,68.1043274517611,68.3434698105082,426072.572562342,0.0,1.0
2006-04-28,122.12,123.12,121.7,121.77,117500,69.5334877385592,70.1028743070046,69.2943453798121,69.3342024396033,206362.437246806,0.0,1.0
2006-05-01,120.84,123.4,120.77,122.46,233300,68.804672930949,70.2623025461694,68.7648158711578,69.7270791718306,409739.205188765,0.0,1.0
2006-05-02,123.94,124.25,122.41,123.06,334500,70.5697712931299,70.746281129348,69.6986098434083,70.0687111128979,587474.34263027,0.0,1.0
2006-05-03,121.27,122.48,120.58,122.48,179600,69.0495091553805,69.7384669031995,68.6566324231532,69.7384669031995,315427.180676821,0.0,1.0
2006-05-04,123.51,123.76,121.84,121.84,275500,70.3249350686984,70.4672817108097,69.3740594993944,69.3740594993944,483854.054991448,0.0,1.0
2006-05-05,126.21,126.49,124.89,125.14,142400,71.8622788035011,72.0217070426658,71.1106885331531,71.2530351752644,250093.711182513,0.0,1.0
2006-05-08,126.2,127.11,125.8492,127.03,122600,71.8565849378166,72.374726715102,71.656844129606,72.3291757896264,215319.445161349,0.0,1.0
2006-05-09,127.0,127.25,125.59,125.78,107100,72.312094192573,72.4544408346844,71.5092591310649,71.6174425790695,188097.166205387,0.0,1.0
2006-05-10,126.87,127.74,126.02,126.89,201700,72.2380739386751,72.7334402532226,71.7540953554964,72.249461670044,354240.881639837,0.0,1.0
2006-05-11,124.89,127.35,124.85,127.26,212400,71.1106885331531,72.5113794915289,71.0879130704153,72.4601347003688,373033.035499759,0.0,1.0
2006-05-12,122.85,125.48,122.71,124.98,315900,69.9491399335243,71.4466266085359,69.869425813942,71.1619333243132,554807.607883117,0.0,1.0
2006-05-15,121.9,122.36,120.51,121.6,301300,69.4082226935012,69.6701405149861,68.616775363362,69.2374067229675,529165.977382662,0.0,1.0
2006-05-16,120.98,122.14,120.6,121.81,284500,68.8843870505313,69.5448754699281,68.6680201545221,69.3569779023411,499660.539546523,0.0,1.0
2006-05-17,115.69,119.78,115.56,119.56,589000,65.8723321034549,68.2011231683968,65.798311849557,68.0758581233388,1034446.60032654,0.0,1.0
2006-05-18,114.34,116.33,113.92,115.02,303200,65.1036602360535,66.23673950726,64.8645178773064,65.4908431025964,532502.901899844,0.0,1.0
2006-05-19,116.42,116.7,114.97,115.15,310100,66.2879842984201,66.4474125375848,65.4623737741742,65.5648633564943,544621.206725401,0.0,1.0
2006-05-22,113.95,114.4,112.83,114.25,233600,64.8815994743598,65.1378234301603,64.2438865177009,65.0524154448934,410266.088007268,0.0,1.0
2006-05-23,113.98,115.81,113.98,114.73,156000,64.8986810714132,65.9406584916683,64.8986810714132,65.3257209977473,273979.065621292,0.0,1.0
2006-05-24,113.19,113.76,111.69,113.39,201000,64.4488656823412,64.7734160263552,63.5947858296731,64.5627429960303,353011.488396665,0.0,1.0
2006-05-25,116.2,116.2,114.04,114.64,127400,66.1627192533621,66.1627192533621,64.9328442655199,65.2744762065872,223749.570257388,0.0,1.0
2006-05-26,116.57,116.78,115.26,116.44,201800,66.3733922836869,66.4929634630604,65.6274958790233,66.299372029789,354416.509246004,0.0,1.0
2006-05-30,113.31,115.32,113.24,115.25,149300,64.5171920705547,65.6616590731301,64.4773350107635,65.6218020133389,262212.01600807,0.0,1.0
2006-05-31,114.66,115.27,113.76,114.87,85200,65.2858639379561,65.6331897447078,64.7734160263552,65.4054351173296,149634.720454706,0.0,1.0
2006-06-01,116.63,116.66,113.65,113.71,103000,66.4075554777936,66.424637074847,64.7107835038261,64.7449466979329,180896.43435252,0.0,1.0
2006-06-02,115.22,116.0,114.45,115.7,163400,67.4273268218794,67.8837867673843,66.976718926958,67.7082252498824,279218.36571891,3.201,1.0
2006-06-05,112.06,113.9,111.09,113.75,188800,65.5780788375265,66.6548561448713,65.0104299309372,66.5670753861203,322621.955004469,0.0,1.0
2006-06-06,110.59,110.8,109.13,110.55,149000,64.7178274017675,64.8407204640187,63.8634280165917,64.6944191994339,254611.606438908,0.0,1.0
2006-06-07,109.15,110.6,108.55,108.98,120700,63.8751321177585,64.7236794523508,63.5240090827548,63.7756472578408,206252.489242794,0.0,1.0
2006-06-08,107.08,107.17,105.1,106.59,233800,62.6637576469957,62.7164261022463,61.5050516314835,62.3770071684094,399518.077754475,0.0,1.0
2006-06-09,107.07,107.79,106.46,106.93,278000,62.6579055964123,63.0792532384168,62.3009305108252,62.5759768882448,475047.158322258,0.0,1.0
2006-06-12,104.71,106.79,104.0,106.24,251300,61.2768216587311,62.4940481800773,60.86132606731,62.1721853979905,429422.125490588,0.0,1.0
2006-06-13,102.28,103.71,102.0,102.46,254000,59.854773366966,60.6916166003915,59.690915950631,59.9601102774672,434035.892855589,0.0,1.0
2006-06-14,103.45,104.18,102.62,103.7,315800,60.5394632852233,60.9666629778111,60.0537430868015,60.6857645498082,539639.901432263,0.0,1.0
2006-06-15,106.71,106.81,104.83,104.83,95900,62.4472317754101,62.5057522812441,61.3470462657318,61.3470462657318,163874.181593901,0.0,1.0
2006-06-16,104.45,105.53,103.59,105.46,96700,61.1246683435628,61.7566898065695,60.6213919933908,61.7157254524857,165241.223776124,0.0,1.0
2006-06-19,103.9,105.1,103.38,105.1,64600,60.8028055614761,61.5050516314835,60.4984989311395,61.5050516314835,110388.656214453,0.0,1.0
2006-06-20,105.59,106.15,104.48,104.97,115300,61.7918021100699,62.11951694274,61.142224495313,61.4289749738993,197024.954512793,0.0,1.0
2006-06-21,107.42,107.82,105.63,105.8,124800,62.8627273668312,63.096809390167,61.8152103124034,61.9146951723211,213258.580426683,0.0,1.0
2006-06-22,106.78,107.25,106.09,106.31,113100,62.4881961294939,62.7632425069134,62.0844046392396,62.2131497520743,193265.588511681,0.0,1.0
2006-06-23,106.23,106.88,105.41,105.49,70500,62.1663333474071,62.5467166353278,61.6864651995687,61.7332816042359,120470.592308343,0.0,1.0
2006-06-26,106.95,107.02,105.68,106.12,68100,62.5876809894116,62.6286453434954,61.8444705653204,62.1019607909898,116369.465761675,0.0,1.0
2006-06-27,104.71,107.1,104.7,106.96,164900,61.2768216587311,62.6754617481625,61.2709696081477,62.593533039995,281781.569810577,0.0,1.0
2006-06-28,105.89,105.97,104.97,105.81,77900,61.9673636275717,62.0141800322389,61.4289749738993,61.9205472229045,133115.732493899,0.0,1.0
2006-06-29,110.7,110.84,107.67,107.73,96500,64.7821999581848,64.8641286663523,63.0090286314161,63.0441409349164,164899.463230568,0.0,1.0
2006-06-30,112.5,112.87,111.52,112.55,145900,65.8355690631959,66.0520949347816,65.2620681060232,65.8648293161129,249314.317982797,0.0,1.0
2006-07-03,113.55,113.81,112.5,113.17,100700,66.4500343744524,66.6021876896207,65.8355690631959,66.2276564522834,172076.434687235,0.0,1.0
2006-07-05,111.05,111.34,110.15,111.34,105000,64.9870217286036,65.1567311955221,64.4603371760981,65.1567311955221,179424.28641668,0.0,1.0
2006-07-06,112.92,113.03,111.79,112.01,166000,66.0813551876985,66.1457277441159,65.4200734717749,65.5488185846096,283661.252811133,0.0,1.0
2006-07-07,111.73,112.9,111.07,112.64,163300,65.3849611682745,66.0696510865317,64.9987258297704,65.9174977713635,279047.485446132,0.0,1.0
2006-07-10,111.96,112.456,111.36,111.61,52500,65.5195583316926,65.809820040629,65.1684352966889,65.3147365612738,89712.1432083401,0.0,1.0
2006-07-11,111.74,111.83,110.14,110.93,70200,65.3908132188579,65.4434816741085,64.4544851255147,64.9167971216029,119957.951490009,0.0,1.0
2006-07-12,109.28,111.38,109.2,111.38,74900,63.9512087753427,65.1801393978557,63.9043923706755,65.1801393978557,127989.324310565,0.0,1.0
2006-07-13,107.3,108.87,107.25,108.69,318400,62.7925027598304,63.7112747014235,62.7632425069134,63.6059377909224,544082.788524486,0.0,1.0
2006-07-14,106.01,106.96,105.36,106.92,118400,62.0375882345725,62.593533039995,61.6572049466518,62.5701248376614,202322.242968904,0.0,1.0
2006-07-17,104.74,105.0,103.61,103.72,123300,61.2943778104813,61.4465311256495,60.6330960945576,60.6974686509749,210695.376335016,0.0,1.0
2006-07-18,104.47,105.36,104.42,105.3,106100,61.1363724447296,61.6572049466518,61.1071121918126,61.6220926431514,181303.969417236,0.0,1.0
2006-07-19,109.82,109.86,105.38,105.66,229900,64.267219506846,64.2906277091796,61.6689090478185,61.8327664641536,392853.747116141,0.0,1.0
2006-07-20,109.02,110.65,109.0,110.49,212500,63.7990554601744,64.7529397052678,63.7873513590076,64.6593068959335,363120.579652805,0.0,1.0
2006-07-21,108.23,109.0,108.06,109.0,234200,63.3367434640862,63.7873513590076,63.2372586041685,63.7873513590076,400201.598845586,0.0,1.0
2006-07-24,112.08,112.09,109.84,109.84,176500,65.5897829386933,65.5956349892767,64.2789236080128,64.2789236080128,301603.681452801,0.0,1.0
2006-07-25,111.59,111.92,110.26,111.11,119300,65.303032460107,65.496150129359,64.5247097325154,65.022134032104,203860.165423904,0.0,1.0
2006-07-26,112.87,113.5,110.7,111.35,145400,66.0520949347816,66.4207741215354,64.7821999581848,65.1625832461055,248459.916618908,0.0,1.0
2006-07-27,113.04,114.86,113.03,114.86,110100,66.1515797946993,67.2166530008772,66.1457277441159,67.2166530008772,188139.180328348,0.0,1.0
2006-07-28,116.41,116.52,114.37,114.37,183400,68.1237208413035,68.1880933977208,66.9299025222908,66.9299025222908,313394.420274468,0.0,1.0
2006-07-31,115.6,115.87,115.04,115.36,46100,67.6497047440484,67.8077101098001,67.3219899113783,67.509255530047,78775.8057505616,0.0,1.0
2006-08-01,110.73,111.69,109.69,111.45,280100,64.799756109935,65.3615529659409,64.1911428492619,65.2211037519394,478635.644050592,0.0,1.0
2006-08-02,112.9,113.48,112.51,112.65,258800,66.0696510865317,66.4090700203687,65.8414211137793,65.9233498219469,442238.145948923,0.0,1.0
2006-08-03,112.0,112.4,110.58,110.77,196700,65.5429665340262,65.777048557362,64.7119753511841,64.8231643122686,336121.496553914,0.0,1.0
2006-08-04,112.39,114.06,111.87,113.54,199700,65.7711965067786,66.7484889542056,65.466889876442,66.444182323869,341247.904737248,0.0,1.0
2006-08-07,110.76,111.6,110.27,111.5,111500,64.8173122616852,65.3088845106904,64.5305617830988,65.2503640048564,190531.504147237,0.0,1.0
2006-08-08,110.32,111.35,109.97,110.52,98500,64.5598220360158,65.1625832461055,64.3550002655969,64.6768630476837,168317.068686124,0.0,1.0
2006-08-09,109.4,111.19,109.4,110.05,115900,64.0214333823434,65.0689504367712,64.0214333823434,64.4018166702641,198050.236149459,0.0,1.0
2006-08-10,109.01,109.09,107.87,108.5,245200,63.793203409591,63.8400198142582,63.126069643084,63.4947488298379,418998.428851143,0.0,1.0
2006-08-11,108.04,109.02,107.99,108.5,116600,63.2255545030017,63.7990554601744,63.1962942500847,63.4947488298379,199246.398058904,0.0,1.0
2006-08-14,108.44,109.922,108.26,109.41,120800,63.4596365263375,64.3269104227966,63.3542996158364,64.0272854329268,206423.369515571,0.0,1.0
2006-08-15,111.83,111.95,110.7984,111.25,103100,65.4434816741085,65.5137062811092,64.8397841359254,65.1040627402715,176177.561233902,0.0,1.0
2006-08-16,114.01,114.05,113.45,113.68,539100,66.7192287012886,66.7426369036222,66.3915138686185,66.5261110320366,921215.55054507,0.0,1.0
2006-08-17,112.55,114.54,111.53,114.29,805200,65.8648293161129,67.0293873822086,65.2679201566066,66.8830861176237,1375927.95640677,0.0,1.0
2006-08-18,112.9,112.97,111.9,112.86,451300,66.0696510865317,66.1106154406155,65.4844460281922,66.0462428841982,771182.67104617,0.0,1.0
2006-08-21,113.01,113.84,112.8,113.19,318200,66.1340236429491,66.6197438413709,66.0111305806978,66.2393605534502,543741.02797893,0.0,1.0
2006-08-22,112.8,113.69,112.24,112.81,248300,66.0111305806978,66.53196308262,65.6834157480277,66.0169826312812,424295.717307254,0.0,1.0
2006-08-23,112.39,113.38,111.8,113.15,285000,65.7711965067786,66.3505495145347,65.4259255223583,66.2159523511166,487008.777416703,0.0,1.0
2006-08-24,112.84,114.1,112.44,114.07,303300,66.0345387830314,66.7718971565392,65.8004567596955,66.754341004789,518279.867335039,0.0,1.0
2006-08-25,112.87,113.6,112.68,112.77,139100,66.0520949347816,66.4792946273694,65.940905973697,65.9935744289476,237694.459433907,0.0,1.0
2006-08-28,113.88,114.19,112.85,112.93,237100,66.6431520437045,66.8245656117897,66.0403908336148,66.0872072382819,405157.126756142,0.0,1.0
2006-08-29,114.46,114.65,113.05,114.55,451300,66.9825709775414,67.0937599386259,66.1574318452827,67.0352394327919,771182.671046169,0.0,1.0
2006-08-30,114.39,114.81,113.7,114.52,219800,66.9416066234576,67.1873927479602,66.5378151332034,67.0176832810418,375594.839565584,0.0,1.0
2006-08-31,114.31,114.52,113.88,114.41,130500,66.8947902187905,67.0176832810418,66.6431520437045,66.9533107246244,222998.755975017,0.0,1.0
2006-09-01,114.97,115.6,114.68,115.05,244600,67.2810255572945,67.6497047440484,67.1113160903761,67.3278419619617,417973.147214476,0.0,1.0
2006-09-05,115.67,115.74,114.8435,114.98,296500,67.6906690981322,67.731633452216,67.2069971174146,67.2868776078779,506660.008786149,0.0,1.0
2006-09-06,113.87,114.34,113.79,114.21,196400,66.6372999931211,66.9123463705406,66.5904835884539,66.8362697129565,335608.855735581,0.0,1.0
2006-09-07,112.55,113.33,112.17,112.47,253200,65.8648293161129,66.3212892616177,65.6424513939439,65.8180129114457,432668.850673366,0.0,1.0
2006-09-08,112.62,112.68,111.62,111.94,168300,65.9057936701967,65.940905973697,65.3205886118571,65.5078542305258,287591.499085022,0.0,1.0
2006-09-11,113.21,113.21,111.85,112.34,199400,66.251064654617,66.251064654617,65.4551857752752,65.7419362538616,340735.263918915,0.0,1.0
2006-09-12,114.76,114.83,113.8,114.31,188000,67.1581324950432,67.199096849127,66.5963356390373,66.8947902187905,321254.912822247,0.0,1.0
2006-09-13,115.43,115.54,114.36,114.45,193300,67.5502198841307,67.6145924405481,66.9240504717074,66.976718926958,330311.56727947,0.0,1.0
2006-09-14,116.58,116.85,116.03,116.56,248300,68.2232057012212,68.3812110669728,67.9013429191344,68.2115016000544,424295.717307254,0.0,1.0
2006-09-15,117.41,118.25,117.11,117.56,199600,68.708925899643,69.2004981486482,68.5333643821411,68.7967066583939,341077.02446447,0.0,1.0
2006-09-18,117.27,117.43,116.56,116.76,245400,68.6269971914754,68.7206300008098,68.2115016000544,68.3285426117223,419340.189396699,0.0,1.0
2006-09-19,115.54,116.2,115.04,116.17,264400,67.6145924405481,68.0008277790521,67.3219899113783,67.983271627302,451807.441224478,0.0,1.0
2006-09-20,118.17,118.61,117.67,117.69,220400,69.153681743981,69.4111719696504,68.8610792148112,68.872783315978,376620.121202251,0.0,1.0
2006-09-21,119.25,119.8,118.8763,119.61,210000,69.7857032069877,70.1075659890744,69.5670120766862,69.9963770279899,358848.57283336,0.0,1.0
2006-09-22,118.06,118.75,117.62,118.75,178700,69.0893091875637,69.4931006778179,68.8318189618943,69.4931006778179,305363.047453912,0.0,1.0
2006-09-25,119.42,119.62,117.42,118.82,136400,69.8851880669054,70.0022290785733,68.7147779502264,69.5340650319017,233080.692068907,0.0,1.0
2006-09-26,119.63,119.87,119.11,119.29,119200,70.0080811291567,70.1485303431582,69.7037744988202,69.8091114093213,203689.285151127,0.0,1.0
2006-09-27,120.98,121.25,120.33,120.63,225100,70.7981079579151,70.9561133236667,70.4177246699944,70.5932861874962,384651.494022807,0.0,1.0
2006-09-28,120.92,120.98,120.13,120.98,82400,70.7629956544147,70.7981079579151,70.3006836583265,70.7981079579151,140805.3447689,0.0,1.0
2006-09-29,120.7,121.19,120.65,120.87,104500,70.63425054158,70.9210010201663,70.604990288663,70.7337354014977,178569.885052791,0.0,1.0
2006-10-02,120.85,121.36,120.49,120.57,124700,70.7220313003309,71.0204858800841,70.5113574793287,70.5581738839958,213087.700153905,0.0,1.0
2006-10-03,121.13,121.41,119.79,120.25,153300,70.885888716666,71.049746133001,70.101713938491,70.3709082653272,261959.458168353,0.0,1.0
2006-10-04,123.98,124.0,122.17,122.21,231500,72.5537231329336,72.5654272341004,71.4945019773391,71.5179101796727,395587.831480586,0.0,1.0
2006-10-05,123.98,125.32,122.88,124.77,231600,72.5537231329336,73.3378979111086,71.9099975687601,73.0160351290218,395758.711753363,0.0,1.0
2006-10-06,123.5,123.62,121.87,122.42,230700,72.2728247049306,72.3430493119314,71.3189404598372,71.640803241924,394220.789298363,0.0,1.0
2006-10-09,123.52,123.71,122.49,122.95,220000,72.2845288060974,72.3957177671819,71.6817675960077,71.9509619228439,375936.60011114,0.0,1.0
2006-10-10,124.33,124.55,123.5,124.04,100400,72.7585449033524,72.8872900161871,72.2728247049306,72.588835436434,171563.793868902,0.0,1.0
2006-10-11,123.7,124.188,123.05,123.42,107200,72.3898657165985,72.6754457850682,72.0094824286779,72.2260083002635,183183.652417792,0.0,1.0
2006-10-12,124.25,124.52,122.56,122.64,247100,72.7117284986853,72.869733864437,71.7227319500915,71.7695483547587,422245.154033921,0.0,1.0
2006-10-13,123.69,123.69,122.58,122.95,316600,72.3840136660152,72.3840136660152,71.7344360512583,71.9509619228439,541006.943614485,0.0,1.0
2006-10-16,123.37,123.48,122.57,122.67,133100,72.1967480473465,72.2611206037639,71.7285840006749,71.7871045065088,227441.643067239,0.0,1.0
2006-10-17,121.5,121.75,120.76,121.53,208800,71.1024145882516,71.2487158528365,70.6693628450804,71.1199707400018,356798.009560027,0.0,1.0
2006-10-18,122.53,123.4,122.02,123.02,253800,71.7051757983413,72.2143041990967,71.4067212185881,71.9919262769277,433694.132310033,0.0,1.0
2006-10-19,123.58,123.7,122.8,122.97,109900,72.3196411095978,72.3898657165985,71.863181164093,71.9626660240107,187797.419782792,0.0,1.0
2006-10-20,123.19,123.37,122.23,123.2,92200,72.0914111368454,72.1967480473465,71.5296142808395,72.0972631874288,157551.611501123,0.0,1.0
2006-10-23,123.22,123.35,121.44,121.61,188200,72.1089672885956,72.1850439461797,71.0673022847512,71.1667871446689,321596.673367802,0.0,1.0
2006-10-24,123.9,123.93,123.03,123.1,86800,72.5069067282665,72.5244628800166,71.9977783275111,72.0387426815948,148324.076771122,0.0,1.0
2006-10-25,124.42,124.44,122.89,123.17,138000,72.811213358603,72.8229174597698,71.9158496193435,72.0797070356786,235814.776433351,0.0,1.0
2006-10-26,125.75,125.75,124.45,124.71,172900,73.5895360861946,73.5895360861946,72.8287695103532,72.9809228255215,295451.9916328,0.0,1.0
2006-10-27,125.08,126.02,124.85,126.02,151400,73.1974486971071,73.7475414519462,73.062851533689,73.7475414519462,258712.732985575,0.0,1.0
2006-10-30,125.18,125.39,124.41,124.87,67400,73.255969202941,73.3788622651923,72.8053613080196,73.0745556348558,115173.303852231,0.0,1.0
2006-10-31,126.35,126.35,124.6,124.85,136700,73.9406591211983,73.9406591211983,72.9165502691041,73.062851533689,233593.33288724,0.0,1.0
2006-11-01,124.68,126.45,124.67,126.38,107800,72.9633666737713,73.9991796270322,72.9575146231879,73.9582152729485,184208.934054458,0.0,1.0
2006-11-02,123.75,123.93,123.04,123.62,176500,72.4191259695155,72.5244628800166,72.0036303780945,72.3430493119314,301603.681452801,0.0,1.0
2006-11-03,123.44,123.85,122.97,123.58,127500,72.2377124014303,72.4776464753495,71.9626660240107,72.3196411095978,217872.347791683,0.0,1.0
2006-11-06,125.43,125.45,123.85,123.93,129700,73.4022704675259,73.4139745686927,72.4776464753495,72.5244628800166,221631.713792795,0.0,1.0
2006-11-07,127.02,128.0,126.95,127.29,156300,74.3327465102857,74.9062474674585,74.291782156202,74.4907518760374,267085.866351687,0.0,1.0
2006-11-08,126.26,126.53,125.13,125.38,176400,73.8879906659477,74.0459960316994,73.2267089500241,73.3730102146089,301432.801180023,0.0,1.0
2006-11-09,125.77,126.52,125.44,125.92,64500,73.6012401873613,74.040143981116,73.4081225181093,73.6890209461123,110217.775941675,0.0,1.0
2006-11-10,126.07,126.28,125.38,125.77,73300,73.7768017048632,73.8996947671145,73.3730102146089,73.6012401873613,125255.239946121,0.0,1.0
2006-11-13,126.1,126.54,125.87,125.91,70800,73.7943578566134,74.0518480822828,73.6597606931953,73.6831688955289,120983.233126676,0.0,1.0
2006-11-14,126.9,126.97,125.18,126.68,92700,74.262521903285,74.3034862573688,73.255969202941,74.1337767904503,158406.012865012,0.0,1.0
2006-11-15,126.63,126.99,126.11,126.19,91900,74.1045165375333,74.3151903585356,73.8002099071968,73.8470263118639,157038.97068279,0.0,1.0
2006-11-16,127.12,127.5,126.84,127.4,84900,74.3912670161197,74.6136449382887,74.2274095997846,74.5551244324548,145077.351588344,0.0,1.0
2006-11-17,127.66,127.81,126.9,127.15,110800,74.707277747623,74.795058506374,74.262521903285,74.4088231678699,189335.342237792,0.0,1.0
2006-11-20,127.21,127.64,126.92,127.15,56700,74.4439354713703,74.6955736464563,74.2742260044518,74.4088231678699,96889.1146650073,0.0,1.0
2006-11-21,130.8,130.99,130.0,130.0,334200,76.5448216308091,76.6560105918936,76.0766575841375,76.0766575841375,571081.871623377,0.0,1.0
2006-11-22,132.53,132.85,132.12,132.42,200100,77.5572263817365,77.7444920004051,77.3172923078173,77.4928538253191,341931.425828359,0.0,1.0
2006-11-24,131.1,131.75,130.87,131.2,140600,76.720383148311,77.1007664362317,76.5857859848929,76.7789036541449,240257.663525574,0.0,1.0
2006-11-27,128.59,130.65,128.52,130.38,128700,75.2515184518788,76.4570408720582,75.210554097795,76.2990355063065,219922.911065017,0.0,1.0
2006-11-28,129.23,129.23,127.69,127.76,124400,75.6260496892161,75.6260496892161,74.7248338993732,74.765798253457,212575.059335572,0.0,1.0
2006-11-29,130.14,130.29,129.36,129.87,146700,76.158586292305,76.246367051056,75.7021263468002,76.0005809265534,250681.360165019,0.0,1.0
2006-11-30,129.36,130.0,128.92,129.77,101000,75.7021263468002,76.0766575841375,75.4446361211308,75.9420604207194,172589.075505569,0.0,1.0
2006-12-01,128.94,130.45,127.73,130.11,222800,75.4563402222976,76.3399998603903,74.7482421017068,76.1410301405549,380721.247748918,0.0,1.0
2006-12-04,129.84,129.99,128.12,128.26,132600,75.9830247748032,76.0708055335541,74.9764720744592,75.0584007826267,226587.241703351,0.0,1.0
2006-12-05,130.78,131.08,130.02,130.35,140700,76.5331175296423,76.7086790471442,76.0883616853043,76.2814793545563,240428.543798352,0.0,1.0
2006-12-06,130.16,130.92,129.92,130.3,168200,76.1702903934718,76.6150462378099,76.0298411794704,76.2522191016394,287420.618812244,0.0,1.0
2006-12-07,131.32,132.55,131.23,131.5,87300,76.8491282611457,77.5689304829033,76.7964598058951,76.9544651716468,149178.478135011,0.0,1.0
2006-12-08,130.91,132.2,130.72,130.91,260200,76.6091941872265,77.3641087124845,76.498005226142,76.6091941872265,444630.469767811,0.0,1.0
2006-12-11,132.33,132.4399,131.65,131.75,121900,77.4401853700686,77.5044994059801,77.0422459303977,77.1007664362317,208303.052516127,0.0,1.0
2006-12-12,132.6,132.81,131.53,131.79,226500,77.5981907358203,77.7210837980716,76.972021323397,77.1241746385653,387043.817841696,0.0,1.0
2006-12-13,132.98,133.15,132.52,132.99,110400,77.8205686579893,77.920053517907,77.5513743311531,77.8264207085727,188651.821146681,0.0,1.0
2006-12-14,132.87,133.42,132.43,133.11,91400,77.7561961015719,78.0780588836587,77.4987058759026,77.8966453155734,156184.569318901,0.0,1.0
2006-12-15,132.9,133.61,132.26,133.53,119900,77.7737522533221,78.1892478447432,77.3992210159848,78.142431440076,204885.447060571,0.0,1.0
2006-12-18,132.25,132.91,131.89,132.91,81200,77.3933689654014,77.7796043039055,77.1826951443992,77.7796043039055,138754.781495566,0.0,1.0
2006-12-19,133.34,133.54,131.94,132.05,204400,78.0312424789915,78.1482834906594,77.2119553973162,77.2763279537335,349279.277557804,0.0,1.0
2006-12-20,132.59,134.24,132.59,133.72,231700,77.5923386852369,78.5579270314971,77.5923386852369,78.2536204011605,395929.592026141,0.0,1.0
2006-12-21,133.37,133.85,133.09,133.3,211300,78.0487986307417,78.3296970587447,77.8849412144066,78.0078342766579,361070.016379472,0.0,1.0
2006-12-22,131.93,132.72,131.44,132.58,127500,77.2061033467328,77.668415342821,76.9193528681464,77.5864866346535,217872.347791683,0.0,1.0
2006-12-26,132.88,132.88,132.37,132.43,32000,77.7620481521553,77.7620481521553,77.4635935724022,77.4987058759026,54681.6872888931,0.0,1.0
2006-12-27,134.09,134.13,133.44,133.65,306900,78.4701462727461,78.4935544750797,78.0897629848255,78.2126560470768,524431.55715504,0.0,1.0
2006-12-28,134.0,134.71,133.81,134.42,70300,78.4174778174956,78.8329734089167,78.3062888564111,78.6632639419982,120128.831762787,0.0,1.0
2006-12-29,133.24,134.0,133.2,134.0,44300,77.9727219731576,78.4174778174956,77.949313770824,78.4174778174956,75699.9608405613,0.0,1.0
2007-01-03,135.34,136.85,134.7696,135.85,177000,79.2016525956706,80.0853122337632,78.8678516303937,79.5001071754237,302458.082816689,0.0,1.0
2007-01-04,135.4,135.6,134.58,135.08,140500,79.2367648991709,79.3538059108388,78.7568967513325,79.0494992805023,240086.783252796,0.0,1.0
2007-01-05,133.03,134.13,132.5,134.13,169600,77.8498289109063,78.4935544750797,77.5396702299863,78.4935544750797,289812.942631133,0.0,1.0
2007-01-08,132.7,132.81,131.47,132.57,181700,77.6567112416542,77.7210837980716,76.9369090198966,77.5806345840701,310489.455637246,0.0,1.0
2007-01-09,132.67,133.52,131.77,133.25,133200,77.639155089904,78.1365793894926,77.1124705373985,77.978574023741,227612.523340017,0.0,1.0
2007-01-10,131.57,131.74,130.43,130.52,276300,76.9954295257306,77.0949143856483,76.3282957592235,76.3809642144741,472142.193685036,0.0,1.0
2007-01-11,132.26,132.785,130.89,131.07,260500,77.3992210159848,77.7064536716131,76.5974900860597,76.7028269965608,445143.110586145,0.0,1.0
2007-01-12,134.79,135.02,134.3,134.36,145900,78.8797898135838,79.0143869770019,78.5930393349975,78.6281516384978,249314.317982797,0.0,1.0
2007-01-16,134.46,135.49,134.22,134.98,75700,78.6866721443318,79.2894333544215,78.5462229303303,78.9909787746683,129356.366492788,0.0,1.0
2007-01-17,133.99,134.69,133.5,133.68,96300,78.4116257669122,78.8212693077499,78.1248752883258,78.2302121988269,164557.702685012,0.0,1.0
2007-01-18,133.89,135.27,133.78,135.02,202800,78.3531052610782,79.1606882415868,78.2887327046609,79.0143869770019,346545.19319336,0.0,1.0
2007-01-19,136.41,136.41,135.03,135.03,151300,79.8278220080938,79.8278220080938,79.0202390275853,79.0202390275853,258541.852712797,0.0,1.0
2007-01-22,135.3,137.28,134.82,137.05,214300,79.178244393337,80.3369504088492,78.897345965334,80.2023532454311,366196.424562805,0.0,1.0
2007-01-23,136.93,137.35,136.05,136.2,163500,80.1321286384304,80.377914762933,79.6171481870916,79.7049289458425,279389.245991688,0.0,1.0
2007-01-24,138.51,138.72,137.83,137.85,223700,81.0567526306068,81.1796456928581,80.658813190936,80.6705172921027,382259.170203918,0.0,1.0
2007-01-25,137.0,138.95,136.76,138.61,234600,80.1730929925142,81.3142428562762,80.0326437785127,81.1152731364408,400885.119936697,0.0,1.0
2007-01-26,138.1,138.24,136.49,137.63,252500,80.8168185566876,80.8987472648552,79.874638412761,80.5417721792681,431472.688763922,0.0,1.0
2007-01-29,138.4,139.14,138.15,138.45,135800,80.9923800741895,81.4254318173607,80.8460788096046,81.0216403271065,232055.41043224,0.0,1.0
2007-01-30,139.36,139.7,138.85,139.14,104100,81.5541769301954,81.7531466500308,81.2557223504423,81.4254318173607,177886.36396168,0.0,1.0
2007-01-31,142.01,142.04,138.3,138.38,352400,83.1049703347951,83.1225264865453,80.9338595683555,80.9806759730227,602182.081268935,0.0,1.0
2007-02-01,141.4,142.7091,140.7,142.37,271200,82.747995249208,83.5140871910803,82.3383517083704,83.3156441557974,463427.299773369,0.0,1.0
2007-02-02,139.87,140.2,139.54,139.92,251100,81.8526315099486,82.0457491792006,81.6595138406965,81.8818917628655,429080.364945032,0.0,1.0
2007-02-05,138.78,138.99,138.31,138.56,146300,81.2147579963585,81.3376510586098,80.9397116189389,81.0860128835238,249997.839073908,0.0,1.0
2007-02-06,139.35,139.66,138.45,139.25,90200,81.548324879612,81.7297384476973,81.0216403271065,81.4898043737781,154134.006045567,0.0,1.0
2007-02-07,139.25,139.76,138.43,138.43,107500,81.4898043737781,81.7882589535312,81.0099362259397,81.0099362259397,183696.293236125,0.0,1.0
2007-02-08,139.52,139.5992,138.36,138.65,154300,81.6478097395297,81.6941579801502,80.9689718718559,81.1386813387744,263668.260896131,0.0,1.0
2007-02-09,138.42,139.9,137.59,139.75,199600,81.0040841753563,81.8701876616988,80.5183639769345,81.7824069029478,341077.02446447,0.0,1.0
2007-02-12,137.06,137.8,136.9,137.63,174700,80.2082052960145,80.6412570391858,80.1145724866802,80.5417721792681,298527.8365428,0.0,1.0
2007-02-13,139.3,139.3,137.68,137.68,63900,81.5190646266951,81.5190646266951,80.571032432185,80.571032432185,109192.494305008,0.0,1.0
2007-02-14,140.46,140.96,139.65,139.65,209100,82.1979024943689,82.4905050235387,81.7238863971139,81.7238863971139,357310.65037836,0.0,1.0
2007-02-15,140.72,141.29,140.38,140.94,129500,82.3500558095372,82.6836226927907,82.1510860897017,82.4788009223719,221289.953247239,0.0,1.0
2007-02-16,141.2,141.4,140.73,141.27,123100,82.6309542375401,82.747995249208,82.3559078601206,82.6719185916239,210353.61578946,0.0,1.0
2007-02-20,140.78,141.03,138.93,139.3899,136100,82.3851681130375,82.5314693776224,81.3025387551094,81.5716745614398,232568.051250573,0.0,1.0
2007-02-21,140.12,140.45,139.36,139.7,201500,81.9989327745335,82.1920504437855,81.5541769301954,81.7531466500308,344323.749647248,0.0,1.0
2007-02-22,139.3,139.87,138.94,139.53,172300,81.5190646266951,81.8526315099486,81.3083908056928,81.6536617901131,294426.709996133,0.0,1.0
2007-02-23,139.9,139.96,138.7,139.29,159400,81.8701876616988,81.9052999651991,81.1679415916913,81.5132125761116,272383.154807798,0.0,1.0
2007-02-26,138.94,140.19,138.3,140.12,118100,81.3083908056928,82.0398971286172,80.9338595683555,81.9989327745335,201809.602150571,0.0,1.0
2007-02-27,131.21,136.72,130.89,136.72,860200,76.7847557047283,80.0092355761791,76.5974900860597,80.0092355761791,1469912.10643456,0.0,1.0
2007-02-28,131.31,132.57,130.6,131.61,749400,76.8432762105623,77.5806345840701,76.4277806191412,77.0188377280642,1280576.76419676,0.0,1.0
2007-03-01,130.52,130.984,128.21,128.8,508300,76.3809642144741,76.6524993615436,75.0291405297098,75.3744115141301,868584.42652951,0.0,1.0
2007-03-02,127.78,129.44,127.66,128.31,274400,74.7775023546238,75.7489427514674,74.707277747623,75.0876610355437,468895.468502258,0.0,1.0
2007-03-05,126.32,128.09,125.87,125.93,231100,73.9231029694481,74.958915922709,73.6597606931953,73.6948729966957,394904.310389474,0.0,1.0
2007-03-06,128.85,129.05,127.1,127.41,237700,75.4036717670471,75.520712778715,74.3795629149529,74.5609764830382,406182.408392808,0.0,1.0
2007-03-07,127.52,128.38,126.79,126.95,361400,74.6253490394555,75.1286253896275,74.1981493468677,74.291782156202,617561.305818936,0.0,1.0
2007-03-08,129.62,130.4499,129.03,129.13,156800,75.8542796619685,76.3399413398845,75.5090086775482,75.5675291833821,267940.267715576,0.0,1.0
2007-03-09,129.99,130.14,128.88,129.48,307900,76.0708055335541,76.158586292305,75.4212279187973,75.772350953801,526140.359882818,0.0,1.0
2007-03-12,130.27,130.58,128.9,129.15,269900,76.2346629498892,76.4160765179744,75.432932019964,75.5792332845489,461205.856227257,0.0,1.0
2007-03-13,125.22,128.72,125.1,128.51,387000,73.2793774052746,75.3275951094629,73.2091527982739,75.2047020472116,661306.65565005,0.0,1.0
2007-03-14,123.32,123.73,120.02,122.03,811000,72.1674877944295,72.4074218683487,70.2363111019091,71.4125732691715,1385839.01222788,0.0,1.0
2007-03-15,123.52,123.95,121.82,121.99,484600,72.2845288060974,72.5361669811834,71.2896802069202,71.389165066838,828085.801881174,0.0,1.0
2007-03-16,125.06,125.36,123.42,124.15,404500,73.1857445959403,73.3613061134421,72.2260083002635,72.6532079928513,691210.703386163,0.0,1.0
2007-03-19,127.13,128.05,127.03,127.7,263700,74.3971190667031,74.9355077203755,74.3385985608691,74.7306859499566,450611.279315034,0.0,1.0
2007-03-20,128.34,128.63,126.87,127.23,265000,75.1052171872939,75.2749266542124,74.2449657515348,74.4556395725371,452832.722861145,0.0,1.0
2007-03-21,133.13,133.7,129.48,130.17,391500,77.9083494167402,78.2419162999937,75.772350953801,76.1761424440552,668996.267925051,0.0,1.0
2007-03-22,133.24,134.38,132.88,133.86,232800,77.9727219731576,78.6398557396646,77.7620481521553,78.3355491093281,397809.275026697,0.0,1.0
2007-03-23,133.62,134.79,132.97,133.08,239300,78.1950998953266,78.8797898135838,77.8147166074059,77.8790891638232,408916.492757253,0.0,1.0
2007-03-26,132.89,133.02,130.9,132.52,177600,77.7679002027387,77.8439768603229,76.6033421366431,77.5513743311531,303483.364453356,0.0,1.0
2007-03-27,132.76,132.76,131.68,131.87,224600,77.6918235451546,77.6918235451546,77.0598020821479,77.1709910432324,383797.092658918,0.0,1.0
2007-03-28,131.05,132.26,130.52,131.23,362100,76.691122895394,77.3992210159848,76.3809642144741,76.7964598058951,618757.46772838,0.0,1.0
2007-03-29,133.43,133.9999,132.6,133.35,176000,78.0839109342421,78.4174192969898,77.5981907358203,78.0370945295749,300749.280088912,0.0,1.0
2007-03-30,134.54,135.42,134.39,134.71,356000,78.7334885489989,79.2484690003377,78.645707790248,78.8329734089167,608333.771088935,0.0,1.0
2007-04-02,134.55,134.55,133.15,134.3,184800,78.7393405995823,78.7393405995823,77.920053517907,78.5930393349975,315786.744093357,0.0,1.0
2007-04-03,136.41,137.78,134.99,135.19,300800,79.8278220080938,80.629552938019,78.9968308252517,79.1138718369196,514007.860515595,0.0,1.0
2007-04-04,137.05,137.4,136.29,136.3,214700,80.2023532454311,80.40717501585,79.7575974010931,79.7634494516765,366879.945653917,0.0,1.0
2007-04-05,137.75,138.19,137.3,137.32,267800,80.6119967862688,80.8694870119382,80.348654510016,80.3603586111828,457617.370498923,0.0,1.0
2007-04-09,137.49,138.35,137.45,138.15,72200,80.4598434711005,80.9631198212725,80.4364352687669,80.8460788096046,123375.556945565,0.0,1.0
2007-04-10,139.59,139.98,138.28,138.28,155300,81.6887740936135,81.9170040663659,80.9221554671887,80.9221554671887,265377.063623909,0.0,1.0
2007-04-11,138.99,140.19,138.78,140.19,135600,81.3376510586098,82.0398971286172,81.2147579963585,82.0398971286172,231713.649886684,0.0,1.0
2007-04-12,141.05,141.21,138.64,139.25,263600,82.5431734787892,82.6368062881235,81.132829288191,81.4898043737781,450440.399042256,0.0,1.0
2007-04-13,142.4,142.4,141.3,141.8,142400,83.3332003075476,83.3332003075476,82.6894747433741,82.9820772725438,243333.508435574,0.0,1.0
2007-04-16,146.83,147.63,146.5,146.51,285500,85.9256587159916,86.3938227626632,85.7325410467396,85.738393097323,487863.178780593,0.0,1.0
2007-04-17,147.45,148.65,147.2,148.0,133700,86.2884858521621,86.9907319221696,86.1421845875772,86.6103486342489,228466.924703906,0.0,1.0
2007-04-18,148.42,149.0,147.45,148.12,259600,86.8561347587515,87.1955536925884,86.2884858521621,86.6805732412496,443605.188131145,0.0,1.0
2007-04-19,146.99,147.7,146.22,146.5,130200,86.019291525326,86.434787116747,85.5686836304045,85.7325410467396,222486.115156683,0.0,1.0
2007-04-20,152.2,155.72,152.06,155.0,847800,89.0682098792748,91.1281316846299,88.9862811711073,90.7067840426255,1448722.95261011,0.0,1.0
2007-04-23,152.99,154.1,152.56,153.73,291900,89.5305218753631,90.1800994901199,89.2788837002771,89.9635736185343,498799.516238371,0.0,1.0
2007-04-24,153.0,153.64,151.23,152.21,283200,89.5363739259465,89.9109051632837,88.5005609726855,89.0740619298582,483932.932506703,0.0,1.0
2007-04-25,155.96,156.21,154.32,154.73,199700,91.2685808986314,91.4148821632163,90.3088446029546,90.5487786768738,341247.904737248,0.0,1.0
2007-04-26,154.75,156.08,154.15,155.71,259800,90.5604827780406,91.3388055056322,90.2093597430369,91.1222796340466,443946.9486767,0.0,1.0
2007-04-27,154.34,154.49,153.2,153.67,164500,90.3205487041214,90.4083294628723,89.6534149376144,89.9284613150339,281098.048719466,0.0,1.0
2007-04-30,153.55,155.3,153.55,154.22,146000,89.8582367080332,90.8823455601274,89.8582367080332,90.2503240971207,249485.198255574,0.0,1.0
2007-05-01,153.75,154.41,152.94,154.0,89900,89.9752777197011,90.3615130582052,89.5012616224461,90.121578984286,153621.365227234,0.0,1.0
2007-05-02,154.17,154.4,152.45,152.6,126900,90.2210638442037,90.3556610076218,89.2145111438597,89.3022919026106,216847.066155016,0.0,1.0
2007-05-03,154.56,154.92,153.67,154.06,181600,90.4492938169561,90.6599676379583,89.9284613150339,90.1566912877864,310318.575364468,0.0,1.0
2007-05-04,155.83,155.92,154.33,154.62,158200,91.1925042410473,91.2451726962979,90.314696653538,90.4844061204565,270332.591534465,0.0,1.0
2007-05-07,158.81,158.81,157.73,157.73,192000,92.9364153148991,92.9364153148991,92.3043938518924,92.3043938518924,328090.123733358,0.0,1.0
2007-05-08,157.15,157.33,155.73,156.29,263900,91.9649749180555,92.0703118285566,91.1339837352133,91.4616985678835,450953.03986059,0.0,1.0
2007-05-09,158.19,158.19,157.07,157.29,182100,92.5735881787286,92.5735881787286,91.9181585133883,92.046903626223,311172.976728357,0.0,1.0
2007-05-10,154.88,158.36,154.5954,157.85,271500,90.6365594356248,92.6730730386463,90.4700100760213,92.3746184588931,463939.940591702,0.0,1.0
2007-05-11,159.59,159.76,155.84,155.9,211600,93.3928752604039,93.4923601203216,91.1983562916307,91.2334685951311,361582.657197805,0.0,1.0
2007-05-14,157.8,159.47,157.27,159.1,125200,92.3453582059762,93.3226506534031,92.0351995250562,93.1061247818175,213942.101517794,0.0,1.0
2007-05-15,157.62,159.04,156.95,157.11,156900,92.240021295475,93.0710124783172,91.8479339063876,91.9415667157219,268111.147988354,0.0,1.0
2007-05-16,157.05,157.78,156.08,157.54,142400,91.9064544122215,92.3336541048094,91.3388055056322,92.1932048908079,243333.508435574,0.0,1.0
2007-05-17,155.96,156.52,154.96,155.52,115700,91.2685808986314,91.5962957313016,90.6833758402919,91.0110906729621,197708.475603904,0.0,1.0
2007-05-18,157.89,158.16,156.47,156.47,113100,92.3980266612267,92.5560320269784,91.5670354783846,91.5670354783846,193265.588511681,0.0,1.0
2007-05-21,156.68,157.5,156.51,156.8,165300,91.6899285406359,92.1697966884743,91.5904436807182,91.7601531476366,282465.090901688,0.0,1.0
2007-05-22,156.92,157.77,156.3832,156.64,86700,91.8303777546374,92.327802054226,91.5162396793207,91.6665203383023,148153.196498345,0.0,1.0
2007-05-23,157.75,158.63,157.6,157.75,110700,92.3160979530592,92.831078404398,92.2283171943082,92.3160979530592,189164.461965014,0.0,1.0
2007-05-24,154.18,156.96,153.58,156.7,300900,90.2269158947871,91.853785956971,89.8757928597834,91.7016326418027,514178.740788372,0.0,1.0
2007-05-25,151.13,151.19,149.4,149.66,171300,91.5855279582281,91.6218882551744,90.5371393962766,90.6947006830439,282670.958798291,5.3716,1.0
2007-05-29,151.22,152.22,150.85,151.67,106900,91.6400684036476,92.2460733527525,91.4158465724787,91.9127706307448,176401.199623685,0.0,1.0
2007-05-30,151.88,152.0,149.42,149.5934,128800,92.0400316700568,92.1127522639494,90.5492594952587,90.6543407534335,212539.518349211,0.0,1.0
2007-05-31,152.1,153.55,151.71,153.15,165800,92.1733527588599,93.052059935062,91.937010828709,92.8096579554201,273595.12532841,0.0,1.0
2007-06-01,152.34,152.56,151.44,152.33,268200,92.3187939466451,92.4521150354482,91.7733894924506,92.312733897154,442570.643022192,0.0,1.0
2007-06-04,151.02,151.31,150.49,150.68,196200,91.5188674138266,91.694608849067,91.197684790801,91.3128257311309,323759.732143751,0.0,1.0
2007-06-05,150.6,151.14,149.65,150.2,189900,91.2643453352025,91.5915880077192,90.6886406335528,91.0219433555605,313363.777441888,0.0,1.0
2007-06-06,146.39,148.08,146.3,147.86,215200,88.7130644994707,89.7372128634581,88.6585240540513,89.603891774655,355112.61140334,0.0,1.0
2007-06-07,142.25,145.79,142.02,144.85,310300,86.2042040101763,88.3494615300078,86.0648228718822,87.7798168778491,512042.022855281,0.0,1.0
2007-06-08,143.65,143.72,141.4,142.68,170500,87.0526109389232,87.0950312853606,85.6890998034371,86.4647861382915,281350.837566308,0.0,1.0
2007-06-11,145.81,146.57,144.6,145.35,220000,88.3615816289899,88.8221453903096,87.6283156405729,88.0828193524016,363033.338795236,0.0,1.0
2007-06-12,142.66,145.07,142.66,143.65,175700,86.4526660393093,87.9131379666522,86.4526660393093,87.0526109389232,289931.625574196,0.0,1.0
2007-06-13,145.08,145.22,143.44,144.12,129700,87.9191980161433,88.004038709018,86.9253498996112,87.3374332650026,214024.654735191,0.0,1.0
2007-06-14,146.61,146.86,145.39,145.39,181200,88.8463855882738,88.9978868255501,88.1070595503658,88.1070595503658,299007.459044076,0.0,1.0
2007-06-15,149.35,150.24,149.25,149.7,167200,90.5068391488213,91.0461835535247,90.4462386539108,90.7189408810081,275905.33748438,0.0,1.0
2007-06-18,150.75,151.83,150.4,151.62,131200,91.3552460775682,92.0097314226016,91.1431443453815,91.8824703832895,216499.882045159,0.0,1.0
2007-06-19,151.67,151.97,151.1601,151.23,85900,91.9127706307448,92.0945721154763,91.6037687071962,91.6461284531386,141748.01728414,0.0,1.0
2007-06-20,150.45,153.26,150.21,153.26,210600,91.1734445928368,92.8763184998216,91.0280034050516,92.8763184998216,347521.91431944,0.0,1.0
2007-06-21,149.72,149.95,147.68,148.48,416800,90.7310609799902,90.8704421182843,89.4948108838161,89.9796148431,687783.161862974,0.0,1.0
2007-06-22,146.7,149.12,146.31,149.0324,405900,88.9009260336933,90.3674580105272,88.6645841035424,90.3143719769856,669796.51007721,0.0,1.0
2007-06-25,145.5,147.17,144.62,145.04,319400,88.1737200947674,89.1857483597726,87.640435739555,87.8949578181791,527058.401869084,0.0,1.0
2007-06-26,144.61,145.89,144.27,144.79,193900,87.634375690064,88.4100620249183,87.4283340073683,87.7434565809028,319964.383601801,0.0,1.0
2007-06-27,143.6,144.03,140.54,140.8754,437000,87.022310691468,87.2828928195831,85.1679355472069,85.3711896071367,721116.222970537,0.0,1.0
2007-06-28,143.62,144.7,142.51,142.89,244800,87.0344307904501,87.6889161354834,86.3617652969436,86.5920471776035,403957.096986699,0.0,1.0
2007-06-29,144.74,145.92,143.94,145.1,215000,87.7131563334476,88.4282421733914,87.2283523741637,87.9313181151254,354782.581095345,0.0,1.0
2007-07-02,145.97,146.16,145.19,145.4,186900,88.4585424208467,88.5736833611766,87.9858585605448,88.1131195998569,308413.322821953,0.0,1.0
2007-07-03,147.96,148.16,147.27,147.4,119500,89.6644922695655,89.7856932593865,89.2463488546831,89.3251294980667,197193.109027412,0.0,1.0
2007-07-05,146.02,147.04,145.08,146.98,180000,88.4888426683019,89.1069677163889,87.9191980161433,89.0706074194427,297027.277196102,0.0,1.0
2007-07-06,148.03,148.06,146.56,147.01,135300,89.7069126160028,89.725092764476,88.8160853408186,89.0887875679158,223265.50335907,0.0,1.0
2007-07-09,148.07,148.58,147.38,148.24,108400,89.731152813967,90.0402153380106,89.3130093990846,89.8341736553149,178876.426933653,0.0,1.0
2007-07-10,143.95,146.3,143.63,145.2,280700,87.2344124236547,88.6585240540513,87.0404908399411,87.9919186100359,463197.537271922,0.0,1.0
2007-07-11,145.06,145.19,142.39,142.69,253300,87.9070779171612,87.9858585605448,86.289044703051,86.4708461877825,417983.385076515,0.0,1.0
2007-07-12,146.91,147.09,144.13,144.26,236500,89.0281870730053,89.1372679638442,87.3434933144936,87.4222739578772,390260.839204879,0.0,1.0
2007-07-13,148.42,148.95,147.83,148.27,136300,89.9432545461537,90.2644371691794,89.5857116261818,89.852353803788,224915.654899049,0.0,1.0
2007-07-16,148.63,149.42,148.37,148.45,212000,90.0705155854658,90.5492594952587,89.9129542986985,89.9614346946269,349832.126475409,0.0,1.0
2007-07-17,147.53,148.95,147.44,148.7,280200,89.4039101414504,90.2644371691794,89.3493696960309,90.1129359319031,462372.461501932,0.0,1.0
2007-07-18,146.54,146.88,144.81,146.05,448900,88.8039652418365,89.0100069245322,87.755576679885,88.5070228167751,740753.02629628,0.0,1.0
2007-07-19,146.65,147.51,145.57,146.92,333700,88.870625786238,89.3917900424683,88.2161404412047,89.0342471224964,550655.568890774,0.0,1.0
2007-07-20,143.05,145.0,142.69,144.71,614100,86.6890079694603,87.8707176202149,86.4708461877825,87.6949761849745,1013358.0607007,0.0,1.0
2007-07-23,144.21,145.16,142.35,143.28,428300,87.391973710422,87.9676784120717,86.2648045050868,86.8283891077544,706759.904572726,0.0,1.0
2007-07-24,140.65,143.6,140.03,143.33,657100,85.2345960916085,87.022310691468,84.8588730231634,86.8586893552097,1084314.57691977,0.0,1.0
2007-07-25,139.86,140.3299,137.81,140.02,696700,84.7558521818156,85.0406139074,83.5135420361504,84.8528129736723,1149660.57790291,0.0,1.0
2007-07-26,133.27,136.45,132.13,135.31,869400,80.7622795672141,82.6893753053677,80.0714339252344,81.9985296633881,1434641.74885717,0.0,1.0
2007-07-27,132.64,134.95,131.79,133.08,630900,80.3804964492779,81.7803678817103,79.8653922425388,80.6471386268841,1041080.60657234,0.0,1.0
2007-07-30,134.76,135.25,132.37,132.75,545100,81.6652269413804,81.9621693664418,80.2168751130196,80.4471569936795,899497.604442197,0.0,1.0
2007-07-31,136.28,139.62,136.28,139.39,945800,82.5863544640199,84.6104109940304,82.5863544640199,84.4710298557362,1560713.32651152,0.0,1.0
2007-08-01,136.9,138.95,132.2,137.4,1004200,82.962077532465,84.2043876781301,80.1138542716718,83.2650800070174,1657082.17644625,0.0,1.0
2007-08-02,138.21,138.69,136.52,137.81,788200,83.7559440157924,84.0468263913628,82.7317956518051,83.5135420361504,1300649.44381093,0.0,1.0
2007-08-03,134.25,138.06,133.93,137.99,701200,81.3561644173369,83.6650432734267,81.1622428336233,83.6226229269893,1157086.25983282,0.0,1.0
2007-08-06,138.08,138.46,134.16,134.8,551200,83.6771633724088,83.9074452530686,81.3016239719175,81.6894671393446,909563.528836064,0.0,1.0
2007-08-07,140.7,142.1,138.78,138.8,639700,85.2648963390637,86.1133032678106,84.1013668367822,84.1134869357643,1055601.94012415,0.0,1.0
2007-08-08,141.39,143.01,139.65,141.05,535300,85.6830397539461,86.6647677714961,84.6285911425035,85.4769980712504,883326.119350408,0.0,1.0
2007-08-09,133.45,136.85,133.1,134.56,801800,80.8713604580529,82.9317772850097,80.6592587258662,81.5440259515594,1323091.50475464,0.0,1.0
2007-08-10,132.4,132.98,129.12,129.47,498000,80.2350552614928,80.5865381319736,78.2473590284286,78.4594607606153,821775.466909216,0.0,1.0
2007-08-13,131.1,133.49,130.875,133.3,468900,79.4472488276564,80.8956006560172,79.3108977141078,80.7804597156872,773756.057095846,0.0,1.0
2007-08-14,126.9,130.65,126.55,130.44,677700,76.9020280414157,79.1745466005591,76.6899263092289,79.0472855612471,1118307.69864332,0.0,1.0
2007-08-15,122.57,126.26,122.32,123.22,950300,74.2780266117913,76.5141848739885,74.1265253745151,74.6719298287095,1568139.00844142,0.0,1.0
2007-08-16,126.16,128.05,120.26,123.29,814000,76.453584379078,77.5989337328863,72.8781551793589,74.7143501751469,1343223.35354237,0.0,1.0
2007-08-17,128.69,131.22,126.4,129.85,2293800,77.9867769003135,79.519969421549,76.5990255668632,78.6897426412752,3785117.60240233,0.0,1.0
2007-08-20,126.1,127.0,124.19,126.7,898100,76.4172240821317,76.9626285363262,75.2597546293413,76.7808270515947,1482001.09805455,0.0,1.0
2007-08-21,125.27,126.39,123.9,124.36,701300,75.9142399743746,76.5929655173721,75.0840131941009,75.3627754706891,1157251.27498681,0.0,1.0
2007-08-22,126.47,126.74,124.62,125.09,560700,76.6414459133005,76.8050672495589,75.5203367574564,75.8051590835357,925239.968465859,0.0,1.0
2007-08-23,123.94,124.47,123.06,124.36,768300,75.1082533920651,75.4294360150907,74.5749690368527,75.3627754706891,1267811.42816536,0.0,1.0
2007-08-24,125.9,126.0,123.53,123.72,453200,76.2960230923107,76.3566235872212,74.859791362932,74.974932303262,747848.677918187,0.0,1.0
2007-08-27,124.9,126.38,124.6,126.34,409600,75.6900181432058,76.5869054678811,75.5082166584743,76.5626652699169,675902.070775131,0.0,1.0
2007-08-28,121.15,123.39,120.88,123.15,514400,73.4174995840623,74.7749506700574,73.253878247804,74.6295094822722,848837.952164861,0.0,1.0
2007-08-29,124.79,124.79,121.81,123.39,685100,75.6233575988042,75.6233575988042,73.8174628504716,74.7749506700574,1130518.82003917,0.0,1.0
2007-08-30,121.6,123.06,120.24,120.43,751500,73.6902018111595,74.5749690368527,72.8660350803768,72.9811760207068,1240088.88229373,0.0,1.0
2007-08-31,124.0,125.92,123.05,125.26,672200,75.1446136890114,76.3081431912928,74.5689089873617,75.9081799248836,1109231.86517344,0.0,1.0
2007-09-04,128.3,128.98,126.85,127.11,656700,77.7504349701626,78.1625183355539,76.8717277939604,77.0292890807277,1083654.51630378,0.0,1.0
2007-09-05,125.92,126.45,125.28,126.1,730000,76.3081431912928,76.6293258143184,75.9203000238657,76.4172240821317,1204610.62418419,0.0,1.0
2007-09-06,126.49,126.91,124.65,125.96,410900,76.6535660122826,76.9080880909067,75.5385169059296,76.332383389257,678047.267777103,0.0,1.0
2007-09-07,123.99,124.71,122.9,123.11,700500,75.1385536395203,75.5748772028759,74.4780082449959,74.605269284308,1155931.15375483,0.0,1.0
2007-09-10,123.5,124.54,122.29,123.47,484300,74.8416112144589,75.471856361528,74.1083452260419,74.8234310659857,799168.390811513,0.0,1.0
2007-09-11,125.4,125.4,124.0,124.02,384700,75.9930206177583,75.9930206177583,75.1446136890114,75.1567337879934,634813.297429669,0.0,1.0
2007-09-12,125.1,125.61,124.07,124.31,430100,75.8112191330268,76.1202816570703,75.1870340354487,75.3324752232339,709730.177344686,0.0,1.0
2007-09-13,126.6,127.22,125.19,126.17,508300,76.7202265566842,77.0959496251292,75.8657595784462,76.459644428569,838772.027770993,0.0,1.0
2007-09-14,125.1,125.48,123.99,124.43,778900,75.8112191330268,76.0415010136867,75.1385536395203,75.4051958171265,1285303.03448913,0.0,1.0
2007-09-17,122.37,123.19,121.69,122.93,609300,74.1568256219703,74.6537496802364,73.744742256579,74.4961883934691,1005437.33330881,0.0,1.0
2007-09-18,129.02,129.75,123.38,124.61,792100,78.1867585335181,78.6291421463647,74.7688906205663,75.5142767079654,1307085.03481685,0.0,1.0
2007-09-19,130.82,132.22,130.37,131.72,631900,79.277567441907,80.1259743706539,79.0048652148098,79.8229718961014,1042730.75811232,0.0,1.0
2007-09-20,129.2,130.44,128.57,129.04,714700,78.295839424357,79.0472855612471,77.9140563064209,78.1988786325002,1179363.30562252,0.0,1.0
2007-09-21,129.28,129.5,128.18,128.42,415700,78.3443198202854,78.4776409090885,77.67771437627,77.8231555640551,685967.995168998,0.0,1.0
2007-09-24,126.34,127.37,125.91,126.45,580800,76.5626652699169,77.186850367495,76.3020831418018,76.6293258143184,958408.014419423,0.0,1.0
2007-09-25,126.75,126.75,125.54,125.74,445300,76.8111272990499,76.8111272990499,76.077861310633,76.1990623004539,734812.480752358,0.0,1.0
2007-09-26,126.4,126.97,125.3,125.95,481600,76.5990255668632,76.944448387853,75.9324201228478,76.326323339766,794712.981653571,0.0,1.0
2007-09-27,128.45,128.67,127.16,127.57,332600,77.8413357125283,77.9746568013314,77.0595893281829,77.3080513573159,548840.402196798,0.0,1.0
2007-09-28,128.39,129.28,127.38,127.78,383000,77.804975415582,78.3443198202854,77.192910416986,77.435312396628,632008.039811706,0.0,1.0
2007-10-01,130.79,131.12,127.38,127.45,704700,79.2593872934338,79.4593689266385,77.192910416986,77.2353307634234,1162861.79022274,0.0,1.0
2007-10-02,132.37,132.78,131.431,132.61,557700,80.2168751130196,80.4653371421526,79.6478364658101,80.3623163008048,920289.513845924,0.0,1.0
2007-10-03,134.07,135.98,133.97,135.84,725800,81.247083526498,82.4045529792884,81.1864830315875,82.3197122864137,1197679.98771628,0.0,1.0
2007-10-04,135.06,135.9,134.51,135.49,401800,81.8470284261119,82.35607258336,81.5137257041042,82.107610554227,663030.888763299,0.0,1.0
2007-10-05,135.16,135.61,134.01,134.11,602100,81.9076289210224,82.1803311481196,81.2107232295517,81.2713237244622,993556.242220962,0.0,1.0
2007-10-08,133.61,133.94,133.0,133.17,245800,80.9683212499097,81.1683028831144,80.5986582309557,80.7016790723036,405607.248526678,0.0,1.0
2007-10-09,134.2,134.38,132.55,132.71,357100,81.3258641698816,81.4349450607205,80.3259560038585,80.4229167957153,589269.114926268,0.0,1.0
2007-10-10,132.75,134.15,132.3,132.54,400100,80.4471569936795,81.2955639224264,80.1744547665823,80.3198959543675,660225.631145336,0.0,1.0
2007-10-11,131.7,133.25,131.02,132.41,383100,79.8108517971193,80.750159468232,79.398768431728,80.2411153109838,632173.054965705,0.0,1.0
2007-10-12,131.4,131.97,130.24,130.93,329900,79.6290503123878,79.9744731333776,78.9260845714261,79.3442279863085,544384.993038857,0.0,1.0
2007-10-15,129.93,130.91,129.25,130.84,319800,78.7382230372036,79.3321078873264,78.3261396718122,79.2896875408891,527718.462485075,0.0,1.0
2007-10-16,127.93,129.22,127.58,127.98,328000,77.5262131389937,78.3079595233391,77.314111406807,77.556513386449,541249.705112898,0.0,1.0
2007-10-17,129.57,130.18,128.38,130.1,448400,78.5200612555258,78.8897242744798,77.798915366091,78.8412438785514,739927.950526291,0.0,1.0
2007-10-18,129.32,129.66,128.37,128.55,299800,78.3685600182496,78.5746017009453,77.7928553165999,77.9019362074388,494715.431685508,0.0,1.0
2007-10-19,125.0,127.34,124.84,127.15,512800,75.7506186381163,77.1686702190218,75.6536578462595,77.0535292786919,846197.709700896,0.0,1.0
2007-10-22,125.07,125.66,124.08,124.89,356700,75.7930389845536,76.1505819045255,75.1930940849397,75.6839580937147,588609.054310276,0.0,1.0
2007-10-23,126.25,126.29,124.71,125.63,348000,76.5081248244974,76.5323650224616,75.5748772028759,76.1324017560524,574252.735912465,0.0,1.0
2007-10-24,125.86,126.19,123.3,125.15,655300,76.2717828943465,76.4717645275511,74.7204102246379,75.841519380482,1081344.30414781,0.0,1.0
2007-10-25,124.3,124.92,122.6,124.88,642200,75.3264151737428,75.7021382421879,74.2962067602645,75.6778980442237,1059727.31897409,0.0,1.0
2007-10-26,127.05,127.34,125.36,126.25,592300,76.9929287837814,77.1686702190218,75.9687804197941,76.5081248244974,977384.757129174,0.0,1.0
2007-10-29,127.3,127.6624,126.72,127.08,314500,77.1444300210576,77.3640462146133,76.7929471505768,77.0111089322545,518972.65932319,0.0,1.0
2007-10-30,128.8,129.17,127.75,128.14,361500,78.053437444715,78.2776592758838,77.4171322481548,77.6534741783058,596529.781702172,0.0,1.0
2007-10-31,133.76,134.51,131.96,134.0,995400,81.0592219922755,81.5137257041042,79.9684130838866,81.2046631800607,1642560.84289445,0.0,1.0
2007-11-01,127.05,128.79,126.97,128.53,872800,76.9929287837814,78.047377395224,76.944448387853,77.8898161084567,1440252.2640931,0.0,1.0
2007-11-02,126.55,127.22,124.59,127.07,1013400,76.6899263092289,77.0959496251292,75.5021566089833,77.0050488827635,1672263.57061406,0.0,1.0
2007-11-05,123.34,124.0,122.19,122.94,700700,74.7446504226021,75.1446136890114,74.0477447311314,74.5022484429601,1156261.18406283,0.0,1.0
2007-11-06,125.22,125.22,123.15,124.96,497700,75.8839397269194,75.8839397269194,74.6295094822722,75.7263784401521,821280.421447223,0.0,1.0
2007-11-07,121.23,124.5,120.93,124.18,783300,73.4659799799907,75.4476161635638,73.2841784952592,75.2536945798502,1292563.70126504,0.0,1.0
2007-11-08,124.37,125.36,121.19,125.3,1009200,75.3688355201802,75.9687804197941,73.4417397820265,75.9324201228478,1665332.93414615,0.0,1.0
2007-11-09,121.8,124.13,120.09,121.2,816300,73.8114028009805,75.223394332395,72.7751343380111,73.4477998315176,1347018.70208432,0.0,1.0
2007-11-12,120.98,123.69,120.5,122.8,695500,73.3144787427145,74.9567521547888,73.0235963671441,74.4174077500854,1147680.39605494,0.0,1.0
2007-11-13,126.8,127.15,123.56,124.44,642100,76.8414275465052,77.0535292786919,74.8779715114052,75.4112558666175,1059562.3038201,0.0,1.0
2007-11-14,125.89,127.95,125.51,127.88,721200,76.2899630428197,77.5383332379758,76.0596811621598,77.4959128915385,1190089.29063238,0.0,1.0
2007-11-15,123.03,125.68,122.3,124.97,519200,74.5567888883796,76.1627020035076,74.114405275533,75.7324384896431,856758.679556757,0.0,1.0
2007-11-16,123.48,124.0,122.58,123.37,502500,74.8294911154768,75.1446136890114,74.2840866612824,74.7628305710753,829201.148839119,0.0,1.0
2007-11-19,121.27,122.22,121.0,122.08,476200,73.4902201779549,74.0659248796046,73.3265988416966,73.9810841867299,785802.163337688,0.0,1.0
2007-11-20,123.07,124.22,121.01,122.99,841600,74.5810290863438,75.2779347778144,73.3326588911876,74.5325486904154,1388767.53604578,0.0,1.0
2007-11-21,121.9,123.38,121.31,122.45,777000,73.872003295891,74.7688906205663,73.5144603759191,74.2053060178987,1282167.74656317,0.0,1.0
2007-11-23,124.35,125.21,124.01,124.27,253500,75.3567154211981,75.8778796774283,75.1506737385024,75.3082350252697,418313.415384511,0.0,1.0
2007-11-26,121.8,124.53,121.75,123.99,895600,73.8114028009805,75.465796312037,73.7811025535253,75.1385536395203,1477875.71920461,0.0,1.0
2007-11-27,126.25,126.53,124.9,125.42,913000,76.5081248244974,76.6778062102468,75.6900181432058,76.0051407167404,1506588.35600023,0.0,1.0
2007-11-28,131.94,132.39,128.93,128.93,1076200,79.9562929849045,80.2289952120017,78.1322180880987,78.1322180880987,1775893.0873247,0.0,1.0
2007-11-29,130.5,131.14,129.16,129.38,548100,79.0836458581934,79.4714890256205,78.2715992263928,78.4049203151959,904448.059062131,0.0,1.0
2007-11-30,131.75,133.86,131.49,132.69,773400,79.8411520445746,81.119822487186,79.6835907578073,80.4107966967332,1276227.20101925,0.0,1.0
2007-12-03,131.3,131.9,130.5,131.09,524100,79.5684498174774,79.9320527869403,79.0836458581934,79.4411887781653,864844.422102651,0.0,1.0
2007-12-04,129.09,129.99,128.27,128.68,580900,78.2291788799555,78.7745833341499,77.7322548216894,77.9807168508224,958573.029573421,0.0,1.0
2007-12-05,130.47,131.07,129.75,130.17,754700,79.0654657097203,79.4290686791832,78.6291421463647,78.8836642249888,1245369.36722166,0.0,1.0
2007-12-06,132.32,132.58,130.3,130.3,468000,80.1865748655644,80.3441361523317,78.9624448683724,78.9624448683724,772270.920709866,0.0,1.0
2007-12-07,131.57,132.81,131.36,132.01,636800,79.7320711537357,80.4835172906258,79.6048101144236,79.9987133313418,1050816.50065821,0.0,1.0
2007-12-10,134.61,135.0,133.65,133.85,432500,81.5743261990147,81.8106681291656,80.9925614478739,81.1137624376949,713690.541040634,0.0,1.0
2007-12-11,129.75,134.74,129.32,132.44,612100,78.6291421463647,81.6531068423983,78.3685600182496,80.259295459457,1010057.75762075,0.0,1.0
2007-12-12,133.28,135.49,131.5,134.66,971700,80.7683396167051,82.107610554227,79.6896508072983,81.6046264464699,1603452.25139696,0.0,1.0
2007-12-13,131.46,131.74,129.25,131.01,542400,79.6654106093341,79.8350919950835,78.3261396718122,79.3927083822369,895042.195284255,0.0,1.0
2007-12-14,127.58,129.32,127.3908,128.7,542000,77.314111406807,78.3685600182496,77.1994552704363,77.9928369498045,894382.134668264,0.0,1.0
2007-12-17,125.19,126.46,124.87,125.56,384400,75.8657595784462,76.6353858638095,75.6718379947326,76.089981409615,634318.251967676,0.0,1.0
2007-12-18,126.63,127.97,124.75,127.56,647900,76.7384067051573,77.5504533369579,75.5991174008401,77.3019913078249,1069133.18275197,0.0,1.0
2007-12-19,125.63,126.62,124.73,126.19,448500,76.1324017560524,76.7323466556663,75.586997301858,76.4717645275511,740092.965680288,0.0,1.0
2007-12-20,125.41,126.2,124.76,125.99,413900,75.9990806672493,76.4778245770422,75.6051774503311,76.3505635377302,682997.722397037,0.0,1.0
2007-12-21,127.62,127.62,125.9,126.75,595900,77.3383516047712,77.3383516047712,76.2960230923107,76.8111272990499,983325.302673097,0.0,1.0
2007-12-24,128.58,128.78,127.01,128.53,100400,77.9201163559119,78.0413173457329,76.9686885858172,77.8898161084567,165675.214613826,0.0,1.0
2007-12-26,128.91,129.53,128.35,129.5,240400,78.1200979891166,78.4958210575616,77.7807352176178,78.4776409090885,396696.430210794,0.0,1.0
2007-12-27,128.82,130.17,128.73,129.86,408800,78.0655575436971,78.8836642249888,78.0110170982777,78.6958026907663,674581.949543148,0.0,1.0
2007-12-28,129.7,131.18,129.24,130.81,250100,78.5988418989095,79.4957292235848,78.3200796223212,79.2715073924159,412702.900148584,0.0,1.0
2007-12-31,129.41,130.25,128.25,129.33,318100,78.423100463669,78.9321446209172,77.7201347227073,78.3746200677406,524913.204867112,0.0,1.0
2008-01-02,129.06,130.79,128.29,130.71,577100,78.2109987314823,79.2593872934338,77.7443749206715,79.2109068975054,952302.453721504,0.0,1.0
2008-01-03,128.9,129.95,128.59,128.71,458100,78.1140379396255,78.7503431361857,77.926176405403,77.9988969992956,755934.420464081,0.0,1.0
2008-01-04,127.65,129.24,127.42,128.83,563300,77.3565317532444,78.3200796223212,77.2171506149502,78.0716175931882,929530.362469802,0.0,1.0
2008-01-07,127.82,128.22,126.45,127.73,663800,77.4595525945922,77.7019545742342,76.6293258143184,77.4050121491727,1095370.59223763,0.0,1.0
2008-01-08,124.0,128.3,123.99,127.39,822300,75.1446136890114,77.7504349701626,75.1385536395203,77.1989704664771,1356919.61132419,0.0,1.0
2008-01-09,126.11,126.25,123.0,123.92,847100,76.4232841316228,76.5081248244974,74.5386087399064,75.096133293083,1397843.36951566,0.0,1.0
2008-01-10,126.69,128.4199,122.84,123.56,1261100,76.7747670021036,77.8230949635602,74.4416479480496,74.8779715114052,2081006.10706669,0.0,1.0
2008-01-11,124.42,125.73,123.57,124.13,770900,75.3991357676354,76.1930022509629,74.8840315608962,75.223394332395,1272101.82216931,0.0,1.0
2008-01-14,126.72,127.66,125.87,126.91,474100,76.7929471505768,77.3625918027354,76.2778429438376,76.9080880909067,782336.845103734,0.0,1.0
2008-01-15,121.67,124.58,121.6,124.53,1042200,73.7326221575969,75.4960965594922,73.6902018111595,75.465796312037,1719787.93496543,0.0,1.0
2008-01-16,120.73,122.61,119.16,120.06,1261700,73.1629775054382,74.3022668097555,72.2115497353435,72.7569541895379,2081996.19799068,0.0,1.0
2008-01-17,115.43,121.02,114.76,120.36,1822100,69.9511512751821,73.3387189406787,69.5451279592818,72.9387556742694,3006741.12099455,0.0,1.0
2008-01-18,114.75,119.0,113.13,118.26,1687900,69.5390679097907,72.1145889434867,68.5573398922408,71.6661452811491,2785290.78432945,0.0,1.0
2008-01-22,111.75,113.14,104.11,104.11,2301700,67.721053062476,68.5633999417318,63.0911752513143,63.0911752513143,3798153.79956816,0.0,1.0
2008-01-23,112.03,112.29,104.08,105.4,2363600,67.8907344482253,68.0482957349926,63.0729951028411,63.8729216356597,3900298.17989282,0.0,1.0
2008-01-24,116.49,117.32,113.82,115.1,1189600,70.5935165212333,71.0965006289904,68.9754833071232,69.7511696419775,1963020.27195824,0.0,1.0
2008-01-25,111.43,117.53,110.41,117.46,1376700,67.5271314787624,71.2237616683025,66.9090064306753,71.1813413218651,2271763.62508819,0.0,1.0
2008-01-28,114.89,115.01,110.37,111.69,623600,69.6239086026654,69.696629196558,66.8847662327112,67.6846927655297,1029034.5003305,0.0,1.0
2008-01-29,114.71,115.05,112.68,114.19,304200,69.5148277118266,69.7208693945222,68.2846376651435,69.199705138292,501976.098461413,0.0,1.0
2008-01-30,114.56,117.44,112.85,113.72,564900,69.4239269694608,71.169221222883,68.3876585064914,68.9148828122127,932170.604933768,0.0,1.0
2008-01-31,112.83,113.94,109.43,110.31,1025300,68.3755384075093,69.0482039010158,66.3151215805525,66.8484059357649,1691900.3739398,0.0,1.0
2008-02-01,115.85,116.12,113.66,113.93,749100,70.2056733538062,70.3692946900645,68.8785225152664,69.0421438515247,1236128.51859778,0.0,1.0
2008-02-04,113.86,115.46,113.34,115.17,689100,68.9997235050874,69.9693314236552,68.6846009315528,69.7935899884148,1137119.42619908,0.0,1.0
2008-02-05,107.6,109.4,107.05,109.08,682500,65.2061325236905,66.2969414320794,64.8728298016828,66.1030198483658,1126228.42603522,0.0,1.0
2008-02-06,108.57,111.11,106.79,108.01,1086900,65.7939573243223,67.3332098950488,64.7152685149155,65.4545945528235,1793549.70880246,0.0,1.0
2008-02-07,111.11,111.95,108.51,110.09,1180300,67.3332098950488,67.842254052297,65.757597027376,66.7150848469618,1947673.86263644,0.0,1.0
2008-02-08,110.0,111.06,108.77,109.88,765800,66.6605444015423,67.3029096475936,65.9151583141433,66.5878238076497,1263686.04931542,0.0,1.0
2008-02-11,109.83,110.72,107.73,110.41,655000,66.5575235601945,67.0968679648979,65.2849131670741,66.9090064306753,1080849.25868582,0.0,1.0
2008-02-12,110.97,112.6,110.25,111.2,704800,67.2483692021741,68.2361572692151,66.8120456388186,67.3877503404682,1163026.80537674,0.0,1.0
2008-02-13,113.18,113.59,111.0,113.19,641400,68.587640139696,68.836102168829,67.2665493506473,68.5937001891871,1058407.19774211,0.0,1.0
2008-02-14,110.67,112.64,110.44,110.99,624400,67.0665677174426,68.2603974671793,66.9271865791485,67.2604893011562,1030354.62156248,0.0,1.0
2008-02-15,110.27,110.38,108.32,108.98,701100,66.8241657378007,66.8908262822022,65.642456087046,66.0424193534553,1156921.24467882,0.0,1.0
2008-02-19,111.22,113.12,111.0,112.95,880900,67.3998704394503,68.5512798427497,67.2665493506473,68.4482590014019,1453618.49156693,0.0,1.0
2008-02-20,111.4,111.93,108.87,109.15,556600,67.5089513302892,67.8301339533149,65.9757588090538,66.1454401948031,918474.347151948,0.0,1.0
2008-02-21,110.42,112.25,110.12,112.17,507800,66.9150664801664,68.0240555370284,66.7332649954349,67.9755751411,837946.952001004,0.0,1.0
2008-02-22,112.19,112.32,109.52,111.62,407400,67.9876952400821,68.0664758834658,66.369662025972,67.6422724190923,672271.737387178,0.0,1.0
2008-02-25,113.22,113.46,110.23,111.92,734500,68.6118803376602,68.7573215254454,66.7999255398365,67.8240739038238,1212036.3061141,0.0,1.0
2008-02-26,115.88,116.75,113.99,114.38,689800,70.2238535022793,70.7510778080006,69.078504148471,69.3148460786219,1138274.53227706,0.0,1.0
2008-02-27,116.29,117.0,113.69,113.88,1130600,70.4723155314123,70.9025790452768,68.8967026637395,69.0118436040695,1865661.33109952,0.0,1.0
2008-02-28,115.28,116.17,114.6,115.66,702300,69.8602505328164,70.3995949375198,69.448167167425,70.0905324134762,1158901.42652679,0.0,1.0
2008-02-29,110.96,113.1525,110.54,112.65,588300,67.2423091526831,68.5709750035956,66.987787074059,68.2664575166704,970784.15096926,0.0,1.0
2008-03-03,111.32,111.57,109.96,111.15,568700,67.4604709343608,67.6119721716371,66.6363042035781,67.357450093013,938441.180785686,0.0,1.0
2008-03-04,110.15,110.41,107.81,108.77,1043800,66.7514451439081,66.9090064306753,65.3333935630025,65.9151583141433,1722428.1774294,0.0,1.0
2008-03-05,110.64,112.11,109.55,110.56,576800,67.0483875689695,67.9392148441537,66.3878421744451,66.9999071730411,951807.40825951,0.0,1.0
2008-03-06,108.64,110.33,108.37,110.12,979400,65.8363776707596,66.860526034747,65.6727563345013,66.7332649954349,1616158.41825479,0.0,1.0
2008-03-07,108.16,109.64,107.07,108.35,731000,65.5454952951893,66.4423826198646,64.8849499006649,65.6606362355192,1206260.77572417,0.0,1.0
2008-03-10,105.56,108.87,105.35,108.26,1000900,63.9698824275164,65.9757588090538,63.8426213882044,65.6060957900998,1651636.67636433,0.0,1.0
2008-03-11,112.33,112.34,108.31,111.46,995300,68.0725359329568,68.0785959824479,65.636396037555,67.5453116272355,1642395.82774045,0.0,1.0
2008-03-12,112.21,114.5,111.85,113.86,671600,67.9998153390642,69.3875666725145,67.7816535573864,68.9997235050874,1108241.77424946,0.0,1.0
2008-03-13,112.33,112.72,108.99,109.62,554700,68.0725359329568,68.3088778631077,66.0484794029463,66.4302625208825,915339.059225989,0.0,1.0
2008-03-14,108.88,111.9,107.5,111.78,977900,65.9818188585448,67.8119538048417,65.14553202878,67.7392332109491,1613683.19094482,0.0,1.0
2008-03-17,105.83,106.3,102.36,103.05,1250600,64.1335037637748,64.4183260898541,62.0306665903807,62.4488100052631,2063679.51589692,0.0,1.0
2008-03-18,112.03,112.56,108.15,108.9,1121500,67.8907344482253,68.211917071251,65.5394352456982,65.9939389575269,1850644.95208572,0.0,1.0
2008-03-19,108.16,113.15,107.97,112.76,952900,65.5454952951893,68.5694599912229,65.4303543548593,68.3331180610719,1572429.40244536,0.0,1.0
2008-03-20,112.26,112.8,106.5,106.5,1336000,68.0301155865195,68.3573582590361,64.5395270796751,64.5395270796751,2204602.45741107,0.0,1.0
2008-03-24,114.23,117.34,112.78,112.78,1088800,69.2239453362562,71.1086207279725,68.345238160054,68.345238160054,1796684.99672842,0.0,1.0
2008-03-25,115.6,116.01,113.82,115.29,906000,70.0541721165299,70.302634145663,68.9754833071232,69.8663105823074,1495037.29522038,0.0,1.0
2008-03-26,114.31,114.35,112.22,113.25,848000,69.2724257321846,69.2966659301488,68.0058753885553,68.6300604861334,1399328.50590164,0.0,1.0
2008-03-27,112.93,115.94,112.69,115.79,844700,68.4361389024198,70.2602137992256,68.2906977146346,70.1693130568599,1393883.00581971,0.0,1.0
2008-03-28,112.7,114.53,112.21,114.04,536600,68.2967577641256,69.4057468209877,67.9998153390642,69.1088043959263,885471.316352381,0.0,1.0
2008-03-31,113.05,114.32,112.29,112.36,467100,68.5088594963124,69.2784857816756,68.0482957349926,68.09071608143,770785.784323885,0.0,1.0
2008-04-01,117.75,117.89,115.4,116.5,735400,71.3570827571055,71.4419234499802,69.932971126709,70.5995765707244,1213521.44250008,0.0,1.0
2008-04-02,118.78,120.45,118.14,119.76,734900,71.9812678546836,72.9932961196888,71.5934246872565,72.5751527048065,1212696.36673009,0.0,1.0
2008-04-03,118.61,119.1,116.03,116.64,589000,71.8782470133358,72.1751894383972,70.3147542446451,70.6844172635991,971939.257047246,0.0,1.0
2008-04-04,117.74,118.92,116.78,117.8,418900,71.3510227076145,72.0661085475583,70.7692579564738,71.3873830045608,691248.480096929,0.0,1.0
2008-04-07,119.75,120.76,119.31,119.83,424600,72.5690926553154,73.1811576539114,72.3024504777092,72.6175730512438,700654.343874806,0.0,1.0
2008-04-08,119.0,120.0,118.25,118.38,328100,72.1145889434867,72.7205938925916,71.660085231658,71.7388658750416,541414.720266895,0.0,1.0
2008-04-09,118.24,119.29,117.86,119.19,364100,71.6540251821669,72.2903303787271,71.4237433015071,72.2297298838166,600820.175706116,0.0,1.0
2008-04-10,117.11,118.04,115.53,116.26,594200,70.9692395896784,71.532824192346,70.0117517700926,70.4541353829392,980520.045055133,0.0,1.0
2008-04-11,115.32,116.79,114.93,115.48,407800,69.8844907307806,70.7753180059648,69.6481488006296,69.9814515226374,672931.798003169,0.0,1.0
2008-04-14,115.1,115.79,114.1,114.42,481100,69.7511696419775,70.1693130568599,69.1451646928725,69.3390862765861,793887.905883582,0.0,1.0
2008-04-15,115.0,115.13,114.25,114.94,561000,69.690569147067,69.7693497904506,69.2360654352383,69.6542088501207,925735.013927852,0.0,1.0
2008-04-16,119.59,119.91,117.56,117.66,511000,72.4721318634586,72.6660534471722,71.2419418167756,71.3025423116861,843227.436928935,0.0,1.0
2008-04-17,119.93,120.65,118.55,118.99,541300,72.6781735461543,73.1144971095098,71.8418867163895,72.1085288939957,893227.028590279,0.0,1.0
2008-04-18,121.57,122.52,121.24,121.74,630600,73.6720216626864,74.2477263643361,73.4720400294817,73.7750425040342,1040585.56111034,0.0,1.0
2008-04-21,121.97,122.25,120.82,121.63,409100,73.9144236423283,74.0841050280777,73.2175179508577,73.7083819596327,675076.995005142,0.0,1.0
2008-04-22,120.46,120.76,119.42,119.85,390100,72.9993561691799,73.1811576539114,72.3691110221108,72.6296931502259,643724.115745553,0.0,1.0
2008-04-23,118.85,119.34,116.48,117.5,591800,72.023688201121,72.3206306261824,70.5874564717423,71.2055815198293,976559.681359185,0.0,1.0
2008-04-24,119.62,120.64,117.24,117.32,589300,72.4903120119318,73.1084370600188,71.048020233062,71.0965006289904,972434.302509239,0.0,1.0
2008-04-25,120.35,120.73,118.67,119.56,430700,72.9326956247784,73.1629775054382,71.9146073102821,72.4539517149855,710720.268268673,0.0,1.0
2008-04-28,120.54,121.4,119.88,120.14,339700,73.0478365651083,73.5690008213385,72.647873298699,72.8054345854663,560556.478130644,0.0,1.0
2008-04-29,119.2,119.82,118.55,118.69,395700,72.2357899333077,72.6115130017527,71.8418867163895,71.9267274092642,652964.964369431,0.0,1.0
2008-04-30,119.44,120.94,118.76,118.79,453200,72.3812311210929,73.2902385447503,71.9691477557015,71.9873279041747,747848.677918186,0.0,1.0
2008-05-01,122.15,122.98,119.05,119.4,633600,74.0235045331672,74.5264886409243,72.144889190942,72.3569909231287,1045536.01573028,0.0,1.0
2008-05-02,120.98,121.65,120.27,121.39,574900,73.3144787427145,73.7205020586148,72.88421522885,73.5629407718475,948672.120333551,0.0,1.0
2008-05-05,121.8,122.26,121.44,121.71,496500,73.8114028009805,74.0901650775688,73.5932410193027,73.7568623555611,819300.239599249,0.0,1.0
2008-05-06,122.19,122.63,119.71,120.01,513800,74.0477447311314,74.3143869087376,72.5448524573512,72.7266539420827,847847.861240875,0.0,1.0
2008-05-07,118.08,120.65,118.0,120.29,569300,71.5570643903102,73.1144971095098,71.5085839943818,72.8963353278321,939431.271709672,0.0,1.0
2008-05-08,118.62,119.59,118.21,118.39,821600,71.8843070628268,72.4721318634586,71.6358450336938,71.7449259245327,1355764.50524621,0.0,1.0
2008-05-09,117.23,118.05,116.81,117.3,738800,71.041960183571,71.538884241837,70.7874381049469,71.0843805300083,1219131.957736,0.0,1.0
2008-05-12,119.32,119.55,117.39,117.72,372200,72.3085105272003,72.4478916654944,71.1389209754278,71.3389026086324,614186.40317994,0.0,1.0
2008-05-13,117.67,118.2,117.19,117.61,467900,71.3086023611772,71.6297849842028,71.0177199856068,71.2722420642309,772105.905555868,0.0,1.0
2008-05-14,117.4,118.19,117.25,117.37,372200,71.1449810249188,71.6237249347117,71.0540802825531,71.1268008764457,614186.403179941,0.0,1.0
2008-05-15,118.61,119.06,116.87,117.4,443500,71.8782470133358,72.150949240433,70.8237984018932,71.1449810249188,731842.207980396,0.0,1.0
2008-05-16,118.85,119.17,117.86,118.29,498000,72.023688201121,72.2176097848345,71.4237433015071,71.6843254296222,821775.466909216,0.0,1.0
2008-05-19,117.83,119.225,117.48,118.51,552200,71.4055631530339,72.2509400570353,71.1934614208472,71.8176465184253,911213.680376043,0.0,1.0
2008-05-20,118.15,118.3,117.42,118.25,351700,71.5994847367475,71.6903854791132,71.1571011239009,71.660085231658,580358.296610384,0.0,1.0
2008-05-21,115.42,117.22,115.21,116.94,422200,69.9450912256911,71.0359001340799,69.817830186379,70.8662187483305,696693.980178857,0.0,1.0
2008-05-22,116.21,116.67,115.52,115.67,303600,70.4238351354839,70.7025974120722,70.0056917206015,70.0965924629673,500986.007537426,0.0,1.0
2008-05-23,114.44,115.15,113.89,114.98,393200,69.3512063755682,69.7814698894327,69.0179036535605,69.6784490480849,648839.585519486,0.0,1.0
2008-05-27,114.06,114.24,113.03,113.28,211700,71.8479467658805,71.9613312163264,71.1991357438846,71.3566141472817,336077.829456733,4.5,1.0
2008-05-28,114.31,114.94,113.18,114.81,767500,72.0054251692776,72.4022707458382,71.2936227859228,72.3203819760718,1218421.03971678,0.0,1.0
2008-05-29,113.35,114.08,112.17,112.78,870400,71.4007081002328,71.8605450381523,70.6574100361987,71.0416573404875,1381776.77259868,0.0,1.0
2008-05-30,106.47,107.47,106.15,106.99,761100,67.0669024387454,67.6968160523337,66.8653300823972,67.3944575178113,1208260.91638885,0.0,1.0
2008-06-02,104.5,105.03,103.79,105.0,652000,65.8259726199765,66.1598268351783,65.3787339543288,66.1409294267706,1035062.56403302,0.0,1.0
2008-06-03,102.77,103.86,102.1,103.58,543100,64.7362220684687,65.42282790728,64.3141799473646,65.2464520954752,862181.715531183,0.0,1.0
2008-06-04,101.8,102.98,101.55,102.0,637100,64.1252058632881,64.8685039273223,63.967727459891,64.2511885860057,1011408.52691018,0.0,1.0
2008-06-05,103.48,103.77,102.02,102.57,578600,65.1834607341164,65.366135682057,64.2637868582775,64.6102393457511,918538.649615803,0.0,1.0
2008-06-06,100.07,101.61,100.07,101.3,654100,63.0354553117803,64.0055222767063,63.0354553117803,63.8102490564939,1038396.35449999,0.0,1.0
2008-06-09,97.7,98.91,97.09,97.87,787400,61.5425600475761,62.3047555200179,61.1583127432872,61.6496453618861,1250012.67318957,0.0,1.0
2008-06-10,95.85,97.13,95.8,96.26,837900,60.3772198624377,61.1835092878308,60.3457241817583,60.6354844440089,1330182.39632403,0.0,1.0
2008-06-11,94.3,96.2,94.14,96.0,907500,59.4008537613759,60.5976896271937,59.3000675832018,60.471706904476,1440673.73751528,0.0,1.0
2008-06-12,95.03,96.04,94.27,94.95,673100,59.8606906992953,60.4969034490195,59.3819563529682,59.8102976102083,1068559.22062979,0.0,1.0
2008-06-13,96.35,96.49,94.83,95.85,742100,60.6921766692319,60.7803645751343,59.7347079765777,60.3772198624377,1178098.05025905,0.0,1.0
2008-06-16,95.82,96.49,94.42,95.18,578700,60.3583224540301,60.7803645751343,59.4764433950065,59.9551777413336,918697.401542802,0.0,1.0
2008-06-17,96.67,98.71,96.53,98.63,536800,60.8937490255801,62.1787727973003,60.8055611196778,62.1283797082132,852180.344130251,0.0,1.0
2008-06-18,95.16,95.87,94.58,95.5,882700,59.9425794690618,60.3898181347095,59.5772295731806,60.1567500976818,1401303.25961955,0.0,1.0
2008-06-19,94.96,95.05,93.55,94.58,541900,59.8165967463442,59.8732889715671,58.9284185511847,59.5772295731806,860276.692407195,0.0,1.0
2008-06-20,91.09,92.64,90.7,91.19,785000,57.3788310617575,58.3551971628193,57.133164752458,57.4418224231163,1246202.62694159,0.0,1.0
2008-06-23,89.19,90.64,88.97,90.61,750500,56.1819951959397,57.0953699356428,56.0434142009503,57.0764725272351,1191433.21212696,0.0,1.0
2008-06-24,90.1,90.76,88.43,88.99,1286900,56.7552165843051,57.1709595692733,55.7032608496126,56.0560124732221,2042978.54854922,0.0,1.0
2008-06-25,91.53,93.2,91.34,91.64,730000,57.6559930517363,58.7079487864288,57.5363094651546,57.725283549231,1158889.06709218,0.0,1.0
2008-06-26,88.72,90.32,88.54,90.28,910000,55.8859357975532,56.8937975792945,55.7725513471073,56.868601034751,1444642.53569025,0.0,1.0
2008-06-27,86.9,88.99,86.44,88.34,739700,54.7394930208225,56.0560124732221,54.4497327585719,55.6465686243897,1174288.00401108,0.0,1.0
2008-06-30,85.35,86.87,85.35,86.75,794900,53.7631269197607,54.7205956124149,53.7631269197607,54.6450059787843,1261919.06771449,0.0,1.0
2008-07-01,83.6,83.85,80.8,82.33,1722100,52.6607780959812,52.8182564993782,50.897019977934,51.860787806724,2733866.93484855,0.0,1.0
2008-07-02,85.64,88.02,85.4,87.79,1810400,53.9458018677013,55.4449962680414,53.7946226004401,55.3001161369161,2874044.88638861,0.0,1.0
2008-07-03,87.12,88.07,86.23,87.47,993400,54.878074015812,55.4764919487208,54.3174508997184,55.0985437805679,1577041.64280736,0.0,1.0
2008-07-07,84.39,85.87,83.5,85.22,1071000,53.1584098507159,54.0906819988266,52.5977867346223,53.6812381499942,1700233.13815853,0.0,1.0
2008-07-08,86.3,86.35,82.26,83.64,1230200,54.3615448526696,54.393040533349,51.8166938537729,52.6859746405247,1952966.20594082,0.0,1.0
2008-07-09,84.68,88.14,84.25,88.04,1307600,53.3410847986565,55.520585901672,53.0702219448136,55.4575945403132,2075840.197438,0.0,1.0
2008-07-10,85.83,86.67,84.42,85.84,1603300,54.0654854542831,54.5946128896972,53.1773072591236,54.071784590419,2545269.64557383,0.0,1.0
2008-07-11,84.19,85.88,82.61,83.53,979600,53.0324271279983,54.0969811349625,52.0371636185288,52.61668414303,1555133.87688151,0.0,1.0
2008-07-14,81.53,85.07,81.39,83.53,1142400,51.3568569158534,53.586751107956,51.268669009951,52.61668414303,1813582.01403576,0.0,1.0
2008-07-15,79.56,82.3,78.42,79.32,1843000,50.1159270970845,51.8418903983164,49.3978255775938,49.9647478298233,2925798.01459026,0.0,1.0
2008-07-16,84.6,84.74,78.11,78.11,1922200,53.2906917095695,53.3788796154718,49.2025523573815,49.2025523573815,3051529.54077341,0.0,1.0
2008-07-17,87.31,88.0,85.72,86.85,1417200,54.9977576023937,55.4323979957697,53.9961949567884,54.7079973401431,2249832.30942882,0.0,1.0
2008-07-18,89.17,89.61,87.98,88.7,863700,56.169396923668,56.4465589136468,55.4197997234979,55.8733375252815,1371140.39348975,0.0,1.0
2008-07-21,90.1,91.98,89.37,91.73,825500,56.7552165843051,57.9394541778511,56.2953796463856,57.781975774454,1310497.15737616,0.0,1.0
2008-07-22,93.0,93.0,87.89,87.98,1473500,58.5819660637111,58.5819660637111,55.3631074982749,55.4197997234979,2339209.64432922,0.0,1.0
2008-07-23,94.31,95.34,93.37,94.24,1307700,59.4071528975118,60.0559639195077,58.8150341007388,59.3630589445606,2075998.94936499,0.0,1.0
2008-07-24,91.69,96.44,90.61,96.32,1081400,57.7567792299104,60.7488688944548,57.0764725272351,60.6732792608242,1716743.33856642,0.0,1.0
2008-07-25,92.8,94.1,91.56,92.67,1247300,58.4559833409935,59.2748710386582,57.674890460144,58.374094571227,1980112.78545764,0.0,1.0
2008-07-28,90.05,93.37,89.42,92.96,766200,56.7237209036257,58.8150341007388,56.326875327065,58.5567695191676,1216357.26466579,0.0,1.0
2008-07-29,93.15,93.662,88.55,88.86,1419400,58.6764531057494,58.9989688759066,55.7788504832432,55.9741237034556,2253324.8518228,0.0,1.0
2008-07-30,92.69,93.67,90.45,91.3,1477300,58.3866928434987,59.0040081848153,56.975686349061,57.511112920611,2345242.21755518,0.0,1.0
2008-07-31,92.18,93.71,91.05,91.17,665100,58.0654369005687,59.0292047293588,57.3536345172139,57.4292241508445,1055859.06646988,0.0,1.0
2008-08-01,91.53,93.18,90.69,93.18,798400,57.6559930517363,58.695350514157,57.1268656163222,58.695350514157,1267475.38515945,0.0,1.0
2008-08-04,91.26,92.22,89.98,91.1,845000,57.4859163760675,58.0906334451122,56.6796269506745,57.3851301978934,1341453.78314095,0.0,1.0
2008-08-05,96.83,96.84,94.14,94.34,963600,60.9945352037543,61.0008343398902,59.3000675832018,59.4260503059194,1529733.56856168,0.0,1.0
2008-08-06,96.1,96.62,95.12,95.63,483500,60.5346982658348,60.8622533449007,59.9173829245183,60.2386388674483,767565.567039822,0.0,1.0
2008-08-07,93.81,96.84,93.1,96.15,823500,59.0921960907176,61.0008343398902,58.6449574250699,60.5661939465142,1307322.11883618,0.0,1.0
2008-08-08,96.1,96.56,92.36,92.52,1122600,60.5346982658348,60.8244585280854,58.1788213510146,58.2796075291887,1782149.13248998,0.0,1.0
2008-08-11,95.79,97.27,94.68,95.64,609100,60.3394250456225,61.2716971937331,59.6402209345394,60.2449380035842,966957.987350476,0.0,1.0
2008-08-12,93.23,95.74,92.36,95.6,727400,58.7268461948364,60.307929364943,58.1788213510146,60.2197414590407,1154761.51699021,0.0,1.0
2008-08-13,90.46,90.83,88.78,90.3,1349100,56.9819854851969,57.2150535222245,55.9237306143685,56.8811993070227,2141722.24714255,0.0,1.0
2008-08-14,90.5,91.12,89.06,89.2,1368500,57.0071820297404,57.3977284701651,56.1001064261732,56.1882943320756,2172520.12098034,0.0,1.0
2008-08-15,89.02,89.52,88.29,89.16,705300,56.0749098816297,56.3898666884239,55.6150729437103,56.1630977875321,1119677.34112345,0.0,1.0
2008-08-18,86.77,88.97,86.31,88.96,570000,54.6576042510561,56.0434142009503,54.3678439888054,56.0371150648144,904885.983893894,0.0,1.0
2008-08-19,84.45,85.08,83.7,85.08,1915700,53.1962046675312,53.5930502440918,52.72376945734,53.5930502440918,3041210.66551848,0.0,1.0
2008-08-20,84.26,84.41,82.6701,83.53,1038000,53.0765210809494,53.1710081229877,52.0750214267054,52.61668414303,1647845.00224888,0.0,1.0
2008-08-21,83.84,84.39,82.99,83.07,876500,52.8119573632424,53.1584098507159,52.2765307916923,52.3269238807794,1391460.64014561,0.0,1.0
2008-08-22,85.69,85.81,84.69,84.88,902300,53.9772975483807,54.0528871820113,53.3473839347924,53.4670675213742,1432418.63731134,0.0,1.0
2008-08-25,82.8,84.93,82.52,84.61,883400,52.1568472051105,53.4985632020536,51.9804713933058,53.2969908457053,1402414.52310854,0.0,1.0
2008-08-26,83.51,84.01,81.65,82.62,569600,52.6040858707582,52.9190426775524,51.432446549484,52.0434627546647,904250.9761859,0.0,1.0
2008-08-27,83.99,84.13,83.04,83.48,630700,52.9064444052806,52.994632311183,52.3080264723717,52.5851884623506,1001248.40358224,0.0,1.0
2008-08-28,86.0,86.18,85.18,85.85,1149800,54.1725707685931,54.285955219039,53.6560416054507,54.0780837265548,1825329.65663368,0.0,1.0
2008-08-29,84.87,86.4,84.61,85.79,883900,53.4607683852383,54.4245362140284,53.2969908457053,54.0402889097395,1403208.28274353,0.0,1.0
2008-09-02,85.86,87.23,85.28,86.98,669100,54.0843828626907,54.9473645133067,53.7190329668095,54.7898861099096,1062209.14354983,0.0,1.0
2008-09-03,86.98,87.18,85.7,86.21,892500,54.7898861099096,54.9158688326273,53.9835966845166,54.3048526274466,1416860.94846544,0.0,1.0
2008-09-04,81.97,85.81,81.85,85.13,1303100,51.6340189058323,54.0528871820113,51.5584292722017,53.6245459247713,2068696.36072304,0.0,1.0
2008-09-05,82.71,82.96,80.34,81.22,1122900,52.1001549798876,52.2576333832847,50.6072597156833,51.161583695641,1782625.38827097,0.0,1.0
2008-09-08,86.13,86.84,84.23,86.77,1346900,54.2544595383595,54.7016982040072,53.0576236725418,54.6576042510561,2138229.70474858,0.0,1.0
2008-09-09,84.72,88.73,84.55,87.27,2255100,53.3662813432001,55.8922349336891,53.2591960288901,54.9725610578502,3580014.70575284,0.0,1.0
2008-09-10,85.61,87.17,84.95,87.05,1561600,53.9269044592936,54.9095696964914,53.5111614743254,54.8339800628608,2479070.09201528,0.0,1.0
2008-09-11,84.07,84.17,80.42,80.59,1871000,52.9568374943677,53.0198288557265,50.6576528047704,50.7647381190804,2970248.55414996,0.0,1.0
2008-09-12,82.52,82.94,79.63,80.62,1776200,51.9804713933058,52.2450351110129,50.1600210500357,50.7836355274881,2819751.72735498,0.0,1.0
2008-09-15,75.82,77.18,74.24,74.24,2799400,47.7600501822643,48.6167326967444,46.7647866727948,46.7647866727948,4444101.44440801,0.0,1.0
2008-09-16,76.13,76.21,71.66,71.82,2689300,47.9553234024766,48.0057164915637,45.139609549737,45.2403957279111,4269315.5727822,0.0,1.0
2008-09-17,70.4,73.36,69.59,71.44,2815000,44.3459183966157,46.2104626928371,43.8356883696092,45.0010285547475,4468866.74501985,0.0,1.0
2008-09-18,83.86,84.93,70.23,73.85,3500600,52.8245556355141,53.4985632020536,44.2388330823057,46.5191203634953,5557269.95652451,0.0,1.0
2008-09-19,84.25,90.0,81.96,90.0,2189100,53.0702219448136,56.6922252229462,51.6277197696964,56.6922252229462,3475238.43393355,0.0,1.0
2008-09-22,79.9,86.26,79.68,86.25,743300,50.3300977257045,54.336348308126,50.1915167307151,54.3300491719901,1180003.07338304,0.0,1.0
2008-09-23,78.35,80.0,77.35,78.85,301300,49.3537316246426,50.3930890870633,48.7238180110543,49.6686884314368,478319.556047773,0.0,1.0
2008-09-24,78.5,81.54,78.5,80.57,444400,49.4482186666809,51.3631560519893,49.4482186666809,50.7521398468086,705493.56358324,0.0,1.0
2008-09-25,82.21,83.95,80.84,82.79,285900,51.7851981730934,52.8812478607371,50.9222165224775,52.1505480689747,453871.759289938,0.0,1.0
2008-09-26,82.56,82.56,78.0,78.73,523400,52.0056679378494,52.0056679378494,49.1332618598867,49.5930987978062,830907.585912393,0.0,1.0
2008-09-29,68.2,76.13,66.43,76.13,828500,42.9601084467215,47.9553234024766,41.8451613506702,47.9553234024766,1315259.71518613,0.0,1.0
2008-09-30,72.79,73.47,67.0,69.03,570300,45.8514119330917,46.2797531903318,42.2042121104155,43.4829367459998,905362.239674893,0.0,1.0
2008-10-01,74.27,75.25,67.52,71.74,563900,46.7836840812024,47.4009994225189,42.5317671894814,45.190002638824,895202.11634696,0.0,1.0
2008-10-02,68.06,72.5,67.61,71.81,495100,42.8719205408191,45.6687369851511,42.5884594147044,45.2340965917752,785980.790571698,0.0,1.0
2008-10-03,68.29,74.91,67.85,71.57,630700,43.0168006719444,47.1868287938989,42.7396386819656,45.082917324514,1001248.40358225,0.0,1.0
2008-10-06,64.82,67.5,61.02,65.25,600500,40.8310004327931,42.5191689172097,38.4373287011576,41.101863286636,953305.321628567,0.0,1.0
2008-10-07,56.15,62.2,55.45,61.53,700800,35.3696494029826,39.1806267651917,34.9287098734708,38.7585846440876,1112533.50440849,0.0,1.0
2008-10-08,52.61,56.93,51.91,54.23,1204300,33.13975521088,35.8609820215814,32.6988156813682,34.160215264893,1911849.4568481,0.0,1.0
2008-10-09,46.25,55.82,45.54,55.82,1769000,29.1335046284585,35.1617779104984,28.6862659628108,35.1617779104984,2808321.58861105,0.0,1.0
2008-10-10,45.68,46.29,40.0,42.1,1991400,28.7744538687132,29.158701173002,25.1965445435317,26.5193631320671,3161385.87425667,0.0,1.0
2008-10-13,49.56,50.84,46.13,47.81,279200,31.2185186894357,32.0248081148287,29.0579149948279,30.1161698656562,443235.38018101,0.0,1.0
2008-10-14,53.16,57.33,51.26,57.33,1386300,33.4862076983536,36.1129474670168,32.2893718325358,36.1129474670168,2200777.96398615,0.0,1.0
2008-10-15,43.49,49.03,43.19,48.89,1681600,27.3949430549548,30.8846644742339,27.2059689708783,30.7964765683316,2669572.40441399,0.0,1.0
2008-10-16,45.47,45.79,41.55,45.01,1261300,28.6421720098596,28.8437443662079,26.1729106445935,28.352411747609,2002338.05523749,0.0,1.0
2008-10-17,43.5,45.95,43.09,43.72,707300,27.4012421910907,28.944530544382,27.1429776095195,27.5398231860801,1122852.37966342,0.0,1.0
2008-10-20,46.28,46.32,43.88,44.22,629200,29.1524020368661,29.1775985814097,27.6406093642542,27.8547799928743,998867.124677262,0.0,1.0
2008-10-21,44.97,47.26,44.77,46.76,604100,28.3272152030655,29.7697173781827,28.2012324803478,29.4547605713885,959020.391000529,0.0,1.0
2008-10-22,41.53,44.75,40.53,44.41,736600,26.1603123723217,28.188634208076,25.5303987587335,27.974463579456,1169366.69427411,0.0,1.0
2008-10-23,41.4,42.73,39.71,41.98,1028200,26.0784236025553,26.9162087086277,25.0138695955911,26.4437734984365,1632287.31340299,0.0,1.0
2008-10-24,35.65,38.95,34.16,36.75,2997900,22.4564203244226,24.535135249264,21.517849040176,23.1493252993697,4759224.01950089,0.0,1.0
2008-10-27,31.87,33.69,31.79,32.23,1553600,20.0753468650589,21.2217896417895,20.0249537759718,20.3021157659506,2466369.93785535,0.0,1.0
2008-10-28,31.5,31.89,27.96,30.0,2464500,19.8422788280312,20.0879451373306,17.6123846359286,18.8974084076487,3912441.2408886,0.0,1.0
2008-10-29,31.58,33.77,30.26,30.81,1367500,19.8926719171182,21.2721827308766,19.0611859471817,19.4076384346553,2170932.60171036,0.0,1.0
2008-10-30,37.54,39.11,36.0601,38.25,1455800,23.6469570541045,24.6359214274381,22.7147478973552,24.0941957197522,2311110.5532504,0.0,1.0
2008-10-31,37.98,38.67,36.59,36.91,892900,23.9241190440833,24.3587594374592,23.0485391211956,23.2501114775438,1417495.95617344,0.0,1.0
2008-11-03,39.83,40.21,38.46,38.66,891600,25.0894592292217,25.3288264023852,24.2264775786057,24.3524603013234,1415432.18112245,0.0,1.0
2008-11-04,47.13,47.24,42.27,42.42,1771600,29.6878286084162,29.7571191059109,26.6264484463771,26.7209354884153,2812449.13871302,0.0,1.0
2008-11-05,41.95,45.77,41.71,44.62,1089000,26.4248760900288,28.8311460939361,26.2736968227676,28.1067454383096,1728808.48501834,0.0,1.0
2008-11-06,37.76,41.97,37.27,40.63,1825600,23.7855380490939,26.4374743623006,23.4768803784356,25.5933901200923,2898175.17929245,0.0,1.0
2008-11-07,39.0,39.11,37.35,37.44,1449600,24.5666309299434,24.6359214274381,23.5272734675227,23.5839656927456,2301267.93377647,0.0,1.0
2008-11-10,37.47,39.17,37.0,39.02,891300,23.6028631011533,24.6737162442534,23.3068037027668,24.5792292022151,1414955.92534145,0.0,1.0
2008-11-11,34.85,36.28,33.76,36.22,1272400,21.952489433552,22.8532659009832,21.2658835947407,22.8154710841679,2019959.51913437,0.0,1.0
2008-11-12,31.04,33.11,30.8506,32.97,1218300,19.5525185657806,20.8564397459083,19.4332129273669,20.768251840006,1934074.72662795,0.0,1.0
2008-11-13,34.35,34.45,29.29,31.5,1797000,21.6375326267578,21.7005239881166,18.4501697420011,19.8422788280312,2852772.12817076,0.0,1.0
2008-11-14,30.7,33.17,30.46,32.3,1978600,19.3383479371605,20.8942345627236,19.1871686698994,20.3462097189018,3141065.62760082,0.0,1.0
2008-11-17,29.87,31.42,29.33,30.36,709900,18.8155196378823,19.7918857389441,18.4753662865446,19.1241773085405,1126979.92976539,0.0,1.0
2008-11-18,29.47,30.01,28.227,29.4,1140600,18.563554192447,18.9037075437846,17.7805715707567,18.5194602394958,1810724.47934978,0.0,1.0
2008-11-19,25.77,28.89,25.51,28.13,1218600,16.2328738221703,18.1982042965657,16.0690962826373,17.7194699502386,1934550.98240894,0.0,1.0
2008-11-20,22.82,25.71,22.53,24.4,1989300,14.3746286620848,16.195079005355,14.1919537141442,15.3698921715543,3158052.0837897,0.0,1.0
2008-11-21,24.58,25.27,22.45,25.25,2693500,15.4832766220002,15.9179170153761,14.1415606250571,15.9053187431044,4275983.15371615,0.0,1.0
2008-11-24,30.68,30.96,25.92,26.17,1571500,19.3257496648888,19.5021254766935,16.3273608642085,16.4848392676056,2494786.53278817,0.0,1.0
2008-11-25,31.52,32.35,30.11,32.26,1825200,19.854877100303,20.3777053995812,18.9666989051435,20.3210131743583,2897540.17158444,0.0,1.0
2008-11-26,32.67,32.74,30.69,30.86,720300,20.5792777559295,20.6233717088807,19.3320488010247,19.4391341153347,1143490.13017328,0.0,1.0
2008-11-28,35.66,35.85,34.2656,34.93,480500,22.4627194605585,22.5824030471403,21.584367917771,22.002882522639,762803.009229853,0.0,1.0
2008-12-01,30.36,32.86,30.27,32.72,1129300,19.1241773085405,20.6989613425113,19.0674850833176,20.6107734366089,1792785.51159891,0.0,1.0
2008-12-02,32.99,33.67,30.65,31.4,1340800,20.7808501122777,21.2091913695178,19.3068522564811,19.7792874666724,2128545.83720164,0.0,1.0
2008-12-03,33.81,34.09,31.66,31.66,998400,21.2973792754201,21.4737550872249,19.9430650062053,19.9430650062053,1584979.23915731,0.0,1.0
2008-12-04,32.72,34.39,31.71,33.37,924400,20.6107734366089,21.6627291713013,19.9745606868847,21.0202172854413,1467502.8131781,0.0,1.0
2008-12-05,34.16,34.31,31.45,32.13,1158900,21.517849040176,21.6123360822143,19.8107831473518,20.2391244045918,1839776.08199059,0.0,1.0
2008-12-08,36.41,37.0,34.0,34.14,1497900,22.9351546707497,23.3068037027668,21.4170628620019,21.5052507679043,2377945.11451696,0.0,1.0
2008-12-09,36.05,37.38,35.4,35.97,906900,22.7083857698579,23.5461708759303,22.2989419210255,22.6579926807708,1439721.22595329,0.0,1.0
2008-12-10,36.75,37.36,35.91,36.71,1454500,23.1493252993697,23.5335726036586,22.6201978639555,23.1241287548262,2309046.77819942,0.0,1.0
2008-12-11,36.0,37.7,35.75,37.3,1604000,22.6768900891785,23.7477432322786,22.5194116857814,23.4957777868433,2546380.90906282,0.0,1.0
2008-12-12,36.21,36.49,33.6,34.19,1510000,22.809171948032,22.9855477598368,21.1650974165666,21.5367464485837,2397154.09768383,0.0,1.0
2008-12-15,37.0,37.54,36.22,37.54,703400,23.3068037027668,23.6469570541045,22.8154710841679,23.6469570541045,1116661.05451047,0.0,1.0
2008-12-16,40.75,40.89,37.21,37.33,961200,25.6689797537229,25.7571676596252,23.4390855616203,23.5146751952509,1525923.5223137,0.0,1.0
2008-12-17,36.38,37.858,36.02,36.75,1910900,22.9162572623421,23.8472695832255,22.6894883614503,23.1493252993697,3033590.57302253,0.0,1.0
2008-12-18,36.0,37.525,35.37,37.16,964500,22.6768900891785,23.6375083499006,22.2800445126179,23.4075898809409,1531162.33590467,0.0,1.0
2008-12-19,36.52,37.09,35.5,36.09,1335200,23.0044451682444,23.3634959279897,22.3619332823843,22.7335823144014,2119655.7292897,0.0,1.0
2008-12-22,34.87,35.93,34.32,35.74,677800,21.9650877058237,22.6327961362273,21.6186352183502,22.5131125496455,1076020.56119874,0.0,1.0
2008-12-23,35.44,36.2,35.32,35.83,999600,22.3241384655691,22.8028728118962,22.2485488319385,22.5698047748685,1586884.26228129,0.0,1.0
2008-12-24,35.6,36.5,34.55,36.5,158900,22.4249246437432,22.9918468959726,21.7635153494755,22.9918468959726,252256.812001298,0.0,1.0
2008-12-26,36.22,36.25,35.7,35.99,280700,22.8154710841679,22.8343684925756,22.487916005102,22.6705909530426,445616.659085994,0.0,1.0
2008-12-29,38.15,38.7,37.81,38.5,750100,24.0312043583933,24.3776568458669,23.8170337297733,24.2516741231492,1190798.20441897,0.0,1.0
2008-12-30,40.52,40.61,38.98,39.0,794200,25.5240996225976,25.5807918478205,24.5540326576716,24.5666309299434,1260807.80422549,0.0,1.0
2008-12-31,40.69,41.03,39.69,39.69,689000,25.6311849369076,25.8453555655276,25.0012713233193,25.0012713233193,1093800.77702262,0.0,1.0
2009-01-02,41.08,41.4,39.75,39.76,818700,25.876851246207,26.0784236025553,25.0390661401346,25.0453652762705,1299702.02634023,0.0,1.0
2009-01-05,38.92,39.82,38.8,38.92,2152900,24.5162378408563,25.0831600930858,24.4406482072257,24.5162378408563,3417770.23635994,0.0,1.0
2009-01-06,38.08,38.58,37.01,38.32,1180700,23.9871104054421,24.3020672122363,23.3131028389027,24.1382896727033,1874384.00207636,0.0,1.0
2009-01-07,36.96,37.76,36.68,37.53,599600,23.2816071582233,23.7855380490939,23.1052313464185,23.6406579179686,951876.554285576,0.0,1.0
2009-01-08,35.29,36.05,34.36,36.03,1518400,22.2296514235308,22.7083857698579,21.6438317628937,22.6957874975861,2410489.25955174,0.0,1.0
2009-01-09,32.18,33.82,32.18,33.74,2111900,20.2706200852712,21.303678411556,20.2706200852712,21.253285322469,3352681.94629038,0.0,1.0
2009-01-12,32.5,33.23,32.02,33.14,1136300,20.4721924416195,20.9320293795389,20.1698339070971,20.875337154316,1803898.14648883,0.0,1.0
2009-01-13,31.9,32.91,31.51,32.01,1309500,20.0942442734665,20.7304570231907,19.8485779641671,20.1635347709612,2078856.48405097,0.0,1.0
2009-01-14,28.98,29.52,28.68,28.95,2157300,18.2548965217887,18.5950498731264,18.0659224377122,18.235999113381,3424755.32114789,0.0,1.0
2009-01-15,27.57,29.07,26.47,29.07,2436900,17.3667183266292,18.3115887470116,16.6738133516821,18.3115887470116,3868625.7090369,0.0,1.0
2009-01-16,26.24,28.02,25.53,27.96,2680600,16.5289332205568,17.6501794527439,16.0816945549091,17.6123846359286,4255504.15513328,0.0,1.0
2009-01-20,21.27,22.76,21.24,22.4,2371700,13.398262561023,14.3368338452695,13.3793651526153,14.1100649443777,3765119.45263359,0.0,1.0
2009-01-21,24.13,24.23,22.24,23.27,1829500,15.1998154958855,15.2628068572443,14.0092787662036,14.6580897881995,2904366.5044454,0.0,1.0
2009-01-22,23.33,23.99,22.64,23.4,1621700,14.6958846050148,15.1116275899831,14.2612442116389,14.739978557966,2574480.00014164,0.0,1.0
2009-01-23,22.18,22.65,21.13,21.95,1747500,13.9714839493883,14.2675433477748,13.3100746551206,13.826603818263,2774189.92430628,0.0,1.0
2009-01-26,22.86,24.47,22.83,23.17,1162300,14.3998252066283,15.4139861245055,14.3809277982207,14.5950984268407,1845173.64750856,0.0,1.0
2009-01-27,23.91,24.19,22.82,24.12,1415500,15.0612345008961,15.2376103127008,14.3746286620848,15.1935163597496,2247133.52666983,0.0,1.0
2009-01-28,29.55,30.61,28.19,28.41,3481800,18.613947281534,19.2816557119376,17.7572647670539,17.8958457620434,5527424.59424871,0.0,1.0
2009-01-29,25.98,27.77,25.87,27.09,1509300,16.3651556810238,17.4927010493469,16.2958651835291,17.0643597921068,2396042.83419484,0.0,1.0
2009-01-30,25.65,27.41,25.34,27.3,1463600,16.1572841885397,17.2659321484551,15.9620109683273,17.1966416509604,2323493.20355632,0.0,1.0
2009-02-02,25.16,25.37,24.31,24.37,1218500,15.8486265178814,15.980908376735,15.3131999463314,15.3509947631467,1934392.23048195,0.0,1.0
2009-02-03,27.27,27.52,26.39,26.92,1423100,17.1777442425527,17.3352226459498,16.623420262595,16.9572744777968,2259198.67312176,0.0,1.0
2009-02-04,27.36,28.43,26.63,27.81,2236400,17.2344364677757,17.9084440343151,16.7745995298562,17.5178975938904,3550328.09540404,0.0,1.0
2009-02-05,26.44,26.93,25.0,25.59,2041600,16.6549159432744,16.9635736139327,15.7478403397073,16.1194893717244,3241079.34161014,0.0,1.0
2009-02-06,28.09,28.5,27.29,27.6,1468500,17.6942734056951,17.9525379872663,17.1903425148245,17.3856157350368,2331272.04797927,0.0,1.0
2009-02-09,29.88,30.18,29.4,29.94,1742300,18.8218187740182,19.0107928580946,18.5194602394958,18.8596135908335,2765934.82410233,0.0,1.0
2009-02-10,27.73,31.21,27.56,30.63,1791200,17.4675045048033,19.6596038800906,17.3604191904933,19.2942539842094,2843564.51640482,0.0,1.0
2009-02-11,28.56,29.27,27.95,29.19,786000,17.9903328040816,18.4375714697293,17.6060854997927,18.3871783806422,1247790.14621158,0.0,1.0
2009-02-12,29.38,29.4,27.93,28.2,1761700,18.506861967224,18.5194602394958,17.593487227521,17.7635639031898,2796732.69794013,0.0,1.0
2009-02-13,28.91,29.77,28.79,29.08,1163500,18.2108025688375,18.7525282765234,18.1352129352069,18.3178878831475,1847078.67063254,0.0,1.0
2009-02-17,24.86,25.59,24.83,25.47,1780300,15.6596524338049,16.1194893717244,15.6407550253973,16.0438997380938,2826260.55636194,0.0,1.0
2009-02-18,25.35,26.02,24.54,25.74,2319600,15.9683101044632,16.3903522255673,15.4580800774567,16.2139764137626,3682409.69866715,0.0,1.0
2009-02-19,24.63,26.92,24.45,26.7,2317200,15.5147723026796,16.9572744777968,15.4013878522337,16.8186934828074,3678599.65241919,0.0,1.0
2009-02-20,24.23,24.55,22.81,23.41,3997600,15.2628068572443,15.4643792135926,14.3683295259489,14.7462776941019,6346267.03370919,0.0,1.0
2009-02-23,21.28,23.76,21.2,23.66,2976700,13.4045616971588,14.9667474588578,13.3541686080718,14.903756097499,4725568.61097713,0.0,1.0
2009-02-24,25.22,25.6,22.44,22.83,3348700,15.8864213346967,16.1257885078603,14.1352614889213,14.3809277982207,5316125.77941314,0.0,1.0
2009-02-25,25.0,25.77,23.71,25.41,2236400,15.7478403397073,16.2328738221703,14.9352517781784,16.0061049212785,3550328.09540404,0.0,1.0
2009-02-26,26.54,28.18,26.18,26.89,2698900,16.7179073046333,17.7509656309181,16.4911384037415,16.9383770693892,4284555.75777408,0.0,1.0
2009-02-27,25.56,26.75,25.32,25.86,2132200,16.1005919633167,16.8501891634868,15.9494126960555,16.2895660473932,3384908.58747117,0.0,1.0
2009-03-02,24.85,25.5,24.42,25.3,2997900,15.653353297669,16.0627971465014,15.3824904438261,15.9368144237838,4759224.0195009,0.0,1.0
2009-03-03,24.74,25.36,24.14,25.34,2236700,15.5840628001743,15.9746092405991,15.2061146320214,15.9620109683273,3550804.35118505,0.0,1.0
2009-03-04,25.85,26.3,24.86,26.26,3394800,16.2832669112573,16.5667280373721,15.6596524338049,16.5415314928285,5389310.41775965,0.0,1.0
2009-03-05,23.39,24.91,22.9,24.69,3484800,14.7336794218301,15.6911481144843,14.4250217511719,15.5525671194949,5532187.15205869,0.0,1.0
2009-03-06,23.36,24.9475,22.54,24.57,3131600,14.7147820134225,15.7147698749939,14.1982528502801,15.4769774858643,4971475.34589846,0.0,1.0
2009-03-09,24.08,24.72,23.55,23.55,2209700,15.1683198152061,15.5714645279026,14.8344656000043,14.8344656000043,3507941.33089532,0.0,1.0
2009-03-10,28.77,28.93,27.51,27.87,2795100,18.1226146629351,18.2234008411093,17.3289235098139,17.5556924107057,4437275.11154708,0.0,1.0
2009-03-11,31.03,31.88,30.06,30.77,3086600,19.5462194296447,20.0816460011947,18.935203224464,19.3824418901117,4900036.97874894,0.0,1.0
2009-03-12,35.55,35.898,31.55,32.39,3156600,22.3934289630638,22.6126389005925,19.8737745087106,20.4029019441248,5011163.32764818,0.0,1.0
2009-03-13,33.87,34.82,32.9,34.79,3261600,21.3351740922354,21.9335920251443,20.7241578870548,21.9146946167367,5177852.85099708,0.0,1.0
2009-03-16,33.92,35.54,33.85,34.51,2256100,21.3666697729149,22.3871298269279,21.3225758199637,21.7383188049319,3581602.22502283,0.0,1.0
2009-03-17,36.56,36.57,33.83,34.16,2076700,23.0296417127879,23.0359408489238,21.3099775476919,21.517849040176,3296801.26798676,0.0,1.0
2009-03-18,37.24,37.39,35.06,35.34,3436200,23.457982970028,23.5524700120662,22.0847712924055,22.2611471042102,5455033.71553719,0.0,1.0
2009-03-19,38.71,41.73,38.37,41.69,5253400,24.3839559820028,26.2862950950394,24.1697853533827,26.2610985504959,8339873.73296172,0.0,1.0
2009-03-20,37.51,39.2988,37.36,38.96,2688900,23.6280596456968,24.7548491176836,23.5335726036586,24.5414343853998,4268680.5650742,0.0,1.0
2009-03-23,43.77,43.95,39.86,40.31,2861200,27.5713188667595,27.6847033172054,25.1083566376293,25.391817763744,4542210.13529336,0.0,1.0
2009-03-24,42.1,44.1,41.84,42.31,4652900,26.5193631320671,27.7791903592437,26.3555855925341,26.6516449909206,7386568.41133316,0.0,1.0
2009-03-25,42.72,44.21,40.71,42.38,3523500,26.9099095724918,27.8484808567384,25.6437832091794,26.6957389438718,5593624.14780726,0.0,1.0
2009-03-26,44.46,44.8,42.71,43.69,3604400,28.0059592601354,28.2201298887555,26.9036104363559,27.5209257776725,5722054.4567494,0.0,1.0
2009-03-27,42.22,44.39,41.94,42.3,4457500,26.5949527656977,27.9618653071843,26.4185769538929,26.6453458547847,7076367.14597725,0.0,1.0
2009-03-30,37.4,39.27,37.08,39.14,2471700,23.5587691482021,24.7367076056122,23.3571967918538,24.6548188358457,3923871.37963253,0.0,1.0
2009-03-31,40.65,41.46,38.88,39.32,3679200,25.6059883923641,26.1162184193706,24.4910412963128,24.7682032862916,5840800.89814458,0.0,1.0
2009-04-01,41.36,42.05,39.86,40.06,3838500,26.0532270580117,26.4878674513877,25.1083566376293,25.234339360347,6093692.7178539,0.0,1.0
2009-04-02,47.55,48.3,45.27,45.55,6248500,29.9523923261233,30.4248275363145,28.516189287142,28.6925650989467,9919614.15852806,0.0,1.0
2009-04-03,48.58,48.58,45.75,46.0,2815500,30.6012033481192,30.6012033481192,28.8185478216643,28.9760262250614,4469660.50465485,0.0,1.0
2009-04-06,47.24,47.49,45.67,45.88,2445000,29.7571191059109,29.914597509308,28.7681547325773,28.9004365914308,3881484.61512381,0.0,1.0
2009-04-07,44.25,45.07,43.89,44.08,3192700,27.8736774012819,28.3902065644243,27.6469085003901,27.7665920869719,5068472.77329481,0.0,1.0
2009-04-08,44.79,45.36,44.02,45.08,2259700,28.2138307526196,28.5728815123649,27.7287972701566,28.3965057005602,3587317.29439479,0.0,1.0
2009-04-09,49.63,49.64,47.88,48.52,4630000,31.2626126423869,31.2689117785228,30.1602638186074,30.5634085313039,7350214.22005041,0.0,1.0
2009-04-13,51.31,51.65,48.01,50.75,2733300,32.3208675132152,32.5350381418353,30.2421525883739,31.9681158896058,4339166.42066173,0.0,1.0
2009-04-14,49.15,52.26,49.0,50.55,4412900,30.9602541078645,32.9192854461241,30.8657670658263,31.8421331668881,7005563.78653574,0.0,1.0
2009-04-15,50.94,51.35,48.53,48.79,3044600,32.0877994761876,32.3460640577588,30.5697076674398,30.7334852069727,4833361.16940939,0.0,1.0
2009-04-16,52.9,53.73,51.02,51.785,4101500,33.3224301588206,33.8452584580989,32.1381925652746,32.6200764796697,6511210.28586107,0.0,1.0
2009-04-17,55.56,56.53,53.64,54.36,6366200,34.9980003709655,35.6090165761461,33.788566232876,34.2421040346595,10106465.1766058,0.0,1.0
2009-04-20,47.66,50.97,47.54,50.93,3037700,30.021682823618,32.1066968845952,29.9460931899874,32.0815003400517,4822407.28644646,0.0,1.0
2009-04-21,50.37,50.88,46.41,46.66,2714700,31.7287487164422,32.0500046593723,29.2342908066326,29.3917692100297,4309638.56223993,0.0,1.0
2009-04-22,50.8,53.24,48.73,48.9,3927800,31.9996115702852,33.5366007874406,30.6956903901574,30.8027757044675,6235458.18866393,0.0,1.0
2009-04-23,53.23,53.43,50.83,52.26,4956200,33.5303016513048,33.6562843740224,32.0185089786929,32.9192854461241,7868063.00592091,0.0,1.0
2009-04-24,55.67,56.54,53.28,53.98,4063800,35.0672908684602,35.615315712282,33.5617973319842,34.002736861496,6451360.80938247,0.0,1.0
2009-04-27,55.48,57.12,54.86,55.26,3331400,34.9476072818784,35.9806656081632,34.5570608414537,34.809026286889,5288661.69604232,0.0,1.0
2009-04-28,52.89,53.93,51.18,51.8,3979300,33.3161310226847,33.9712411808166,32.2389787434488,32.6295251838735,6317215.43106839,0.0,1.0
2009-04-29,54.38,55.4,53.09,53.28,3726900,34.2547023069313,34.8972141927914,33.4421137454024,33.5617973319842,5916525.56732308,0.0,1.0
2009-04-30,52.43,55.59,52.13,55.07,3282200,33.0263707604341,35.0168977793731,32.8373966763576,34.6893427003072,5210555.74795885,0.0,1.0
2009-05-01,53.13,53.47,52.2,52.55,1617200,33.4673102899459,33.6814809185659,32.8814906293088,33.1019603940647,2567336.16342668,0.0,1.0
2009-05-04,57.07,57.14,54.16,54.23,2135200,35.9491699274838,35.993263880435,34.1161213119419,34.160215264893,3389671.14528113,0.0,1.0
2009-05-05,54.85,56.24,54.65,56.24,1214800,34.5507617053178,35.4263416282055,34.4247789826001,35.4263416282055,1928518.40918299,0.0,1.0
2009-05-06,56.02,56.3,53.33,56.22,3299700,35.2877606332161,35.4641364450208,33.5932930126636,35.4137433559338,5238337.33518366,0.0,1.0
2009-05-07,53.1,56.27,52.37,55.71,2399000,33.4484128815383,35.4452390366132,32.9885759436188,35.0924874130037,3808458.7287043,0.0,1.0
2009-05-08,58.34,58.67,55.68,55.88,2555400,36.7491602167409,36.9570317092251,35.0735900045961,35.1995727273137,4056746.74253063,0.0,1.0
2009-05-11,56.42,57.89,56.09,56.68,2712700,35.5397260786514,36.4656990906262,35.3318545861673,35.7035036181844,4306463.52369995,0.0,1.0
2009-05-12,55.65,57.32,54.37,57.22,1921000,35.0546925961884,36.1066483308809,34.2484031707954,36.043656969522,3049624.51764943,0.0,1.0
2009-05-13,51.55,53.03,51.13,52.25,2548500,32.4720467804764,33.4043189285871,32.2074830627693,32.9129863099882,4045792.85956771,0.0,1.0
2009-05-14,53.58,54.25,51.92,52.0,2347300,33.7507714160607,34.1728135371648,32.7051148175041,32.7555079065912,3726383.98244585,0.0,1.0
2009-05-15,54.02,55.79,53.5,54.45,2885100,34.0279334060395,35.1428805020908,33.7003783269736,34.2987962598825,4580151.8458461,0.0,1.0
2009-05-18,59.15,59.33,55.86,56.36,2228700,37.2593902437474,37.3727746941933,35.186974455042,35.5019312618361,3538104.19702513,0.0,1.0
2009-05-19,61.32,63.38,61.2,61.56,2758000,38.626302785234,39.9239248292259,38.5507131516034,38.7774820524952,4378378.14663047,0.0,1.0
2009-05-20,62.72,65.5255,62.33,64.02,4100000,39.5081818442576,41.2754044871796,39.2625155349582,40.3270695419224,6508829.00695609,0.0,1.0
2009-05-21,64.44,65.6,62.61,62.92,2503400,40.5916332596295,41.3223330513919,39.4388913467629,39.6341645669753,3974195.74049119,0.0,1.0
2009-05-22,65.39,66.4,64.87,66.22,1753500,41.1900511925384,41.8262639422626,40.8624961134725,41.7128794918167,2783715.03992622,0.0,1.0
2009-05-26,68.09,68.22,63.51,63.69,2198700,42.8908179492268,42.9727067189933,40.0058135989924,40.1191980494383,3490478.61892545,0.0,1.0
2009-05-27,65.34,67.8,65.06,67.5,2584800,41.4735123186531,43.0349576860221,41.2957868296843,42.8445375192697,4072257.75098001,0.5,1.0
2009-05-28,65.87,66.57,64.2,66.12,2404000,41.8099212799155,42.2542350023376,40.7499156849943,41.9686047522091,3787413.97143142,0.0,1.0
2009-05-29,67.61,67.8,65.7,66.6,1305700,42.9143582470789,43.0349576860221,41.7020165187559,42.2732770190128,2057082.53847671,0.0,1.0
2009-06-01,69.26,70.37,68.12,68.38,2229500,43.9616691642166,44.6662237812002,43.2380725305579,43.4031033417432,3512495.61119233,0.0,1.0
2009-06-02,68.86,69.36,67.3,67.41,1767200,43.7077756085469,44.0251425531341,42.7175907414349,42.7874114692441,2784158.88948153,0.0,1.0
2009-06-03,65.15,66.9,64.24,66.57,1905600,41.35291287971,42.4636971857651,40.7753050405613,42.2542350023376,3002203.02161386,0.0,1.0
2009-06-04,67.8,68.23,66.03,66.81,1643100,43.0349576860221,43.307893258367,41.9114787021834,42.4065711357394,2588643.88371837,0.0,1.0
2009-06-05,66.96,69.1,66.41,68.93,1792100,42.5017812191156,43.8601117419487,42.1526775800697,43.7522069807891,2823387.92770476,0.0,1.0
2009-06-08,65.92,66.46,64.74,65.55,1734100,41.8416579743743,42.1844142745284,41.0926719851485,41.6068064353797,2732011.05152214,0.0,1.0
2009-06-09,65.71,66.22,64.75,65.62,1603800,41.7083638576476,42.0320781411266,41.0990193240402,41.6512378076219,2526728.17278774,0.0,1.0
2009-06-10,65.52,66.99,64.56,66.81,1284800,41.5877644187045,42.5208232357908,40.9784198850971,42.4065711357394,2024155.35378332,0.0,1.0
2009-06-11,67.34,68.2,66.23,66.57,1486400,42.7429800970019,43.2888512416918,42.0384254800183,42.2542350023376,2341768.77168705,0.0,1.0
2009-06-12,66.4,66.64,65.68,65.9,772600,42.1463302411779,42.2986663745798,41.6893218409724,41.8289632965908,1217203.00928782,0.0,1.0
2009-06-15,61.42,64.66,61.06,64.51,1748000,38.9853554730896,41.0418932740145,38.7568512729868,40.9466831906384,2753909.99253832,0.0,1.0
2009-06-16,60.93,62.75,60.8,62.67,1166900,38.6743358673942,39.8295515456915,38.5918204618015,39.7787728345576,1838408.2209914,0.0,1.0
2009-06-17,59.86,60.9,58.5,60.57,1347000,37.9951706059776,38.6552938507189,37.1319325167005,38.4458316672914,2122149.17617226,0.0,1.0
2009-06-18,61.68,62.85,59.5226,59.84,1190500,39.1503862842749,39.8930249346089,37.7810113917702,37.9824759281941,1875589.15681743,0.0,1.0
2009-06-19,61.39,62.24,60.75,61.83,1039600,38.9663134564144,39.5058372622126,38.5600837673428,39.2455963676511,1637851.73240437,0.0,1.0
2009-06-22,55.73,58.51,55.66,58.17,2227500,35.3737196436875,37.1382798555922,35.3292882714452,36.9224703332729,3509344.6844274,0.0,1.0
2009-06-23,56.7,57.58,56.09,56.88,1181500,35.9894115161866,36.54797733866,35.6022238437902,36.103663616238,1861409.9863753,0.0,1.0
2009-06-24,58.9,60.96,58.37,59.84,1373600,37.3858260723702,38.6933778840694,37.0494171111078,37.9824759281941,2164056.50214567,0.0,1.0
2009-06-25,61.27,61.3,58.99,59.26,1563700,38.8901453897134,38.9091874063887,37.4429521223959,37.614330272473,2463552.09115113,0.0,1.0
2009-06-26,61.72,62.5,61.03,61.89,976900,39.1757756398419,39.6708680733979,38.7378092563116,39.2836804010016,1539070.17832419,0.0,1.0
2009-06-29,62.62,62.9,60.78,61.6,750700,39.7470361400988,39.9247616290677,38.579125784018,39.099607573141,1182700.36121197,0.0,1.0
2009-06-30,61.0,63.07,60.34,62.51,1053100,38.7187672396364,40.0326663902273,38.2998428727813,39.6772154122897,1659120.48806757,0.0,1.0
2009-07-01,60.39,61.97,60.39,61.36,1252300,38.33157956724,39.3344591121355,38.33157956724,38.9472714397391,1972952.7938534,0.0,1.0
2009-07-02,58.23,60.09,57.91,60.09,777200,36.9605543666234,38.1411594004877,36.7574395220876,38.1411594004877,1224450.14084713,0.0,1.0
2009-07-06,58.39,58.65,57.1,57.79,795200,37.0621117888913,37.2271426000766,36.2433050718563,36.6812714553866,1252808.48173139,0.0,1.0
2009-07-07,58.01,60.09,57.8396,59.98,873600,36.820912911005,38.1411594004877,36.7127542562897,38.0713386726785,1376324.81091618,0.0,1.0
2009-07-08,57.89,59.35,56.72,59.35,926500,36.7447448443041,37.6714563224987,36.0021061939701,37.6714563224987,1459666.82384826,0.0,1.0
2009-07-09,61.39,62.42,60.36,60.6,1199000,38.9663134564144,39.620089362264,38.3125375505648,38.4648736839666,1888980.59556833,0.0,1.0
2009-07-10,61.12,62.32,60.53,61.3,1287600,38.7949353063373,39.5566159733465,38.4204423117244,38.9091874063887,2028566.6512542,0.0,1.0
2009-07-13,64.98,64.99,61.97,62.93,1676300,41.2450081185504,41.2513554574421,39.3344591121355,39.9438036457429,2640949.26801601,0.0,1.0
2009-07-14,64.91,65.6,64.0,65.13,1321900,41.2005767463081,41.6385431298385,40.6229689071595,41.3402182019265,2082605.04527255,0.0,1.0
2009-07-15,68.47,68.86,67.38,67.61,1197500,43.4602293917689,43.7077756085469,42.7683694525688,42.9143582470789,1886617.40049464,0.0,1.0
2009-07-16,68.98,69.38,67.62,67.64,954700,43.7839436752478,44.0378372309176,42.9207055859707,42.9334002637542,1504094.8912336,0.0,1.0
2009-07-17,68.27,68.59,67.39,67.96,741800,43.333282613934,43.5363974584698,42.7747167914606,43.13651510829,1168678.73710808,0.0,1.0
2009-07-20,70.24,70.45,69.29,69.9,1343100,44.5837083756075,44.7170024923341,43.9807111808919,44.3678988532882,2116004.86898068,0.0,1.0
2009-07-21,69.79,71.26,68.56,71.17,916000,44.2980781254791,45.2311369425654,43.5173554417946,45.1740108925397,1443124.45833244,0.0,1.0
2009-07-22,69.75,70.33,68.74,68.74,1129400,44.2726887699121,44.6408344256332,43.631607541846,43.631607541846,1779328.34414919,0.0,1.0
2009-07-23,72.3,72.61,69.07,69.25,1168600,45.8912601873067,46.0880276929508,43.8410697252735,43.9553218253249,1841086.50874158,0.0,1.0
2009-07-24,72.91,73.41,71.57,72.92,549500,46.2784478597031,46.5958148042903,45.4279044482094,46.2847951985948,865717.128661217,0.0,1.0
2009-07-27,73.88,74.14,72.64,73.93,878000,46.8941397322022,47.0591705433875,46.107069709626,46.9258764266609,1383256.849799,0.0,1.0
2009-07-28,66.32,67.14,65.04,66.17,2569500,42.095551530044,42.616033319167,41.2830921519008,42.0003414466678,4048153.16122838,0.0,1.0
2009-07-29,65.91,66.95,65.36,65.65,1340700,41.8353106354825,42.4954338802238,41.4862069964366,41.6702798242972,2112223.75686277,0.0,1.0
2009-07-30,65.47,66.74,65.35,66.06,1079000,41.5560277242458,42.3621397634972,41.4798596575449,41.9305207188587,1699924.98967325,0.0,1.0
2009-07-31,64.9,65.3517,63.36,63.71,1072500,41.1942294074164,41.4809387051565,40.2167392180879,40.4388960792989,1689684.47768727,0.0,1.0
2009-08-03,67.68,68.03,66.6,66.82,1233300,42.9587896193211,43.1809464805322,42.2732770190128,42.4129184746312,1943018.98958668,0.0,1.0
2009-08-04,66.98,67.59,66.5,66.87,962100,42.5144758968991,42.9016635692954,42.2098036300954,42.4446551690899,1515753.3202638,0.0,1.0
2009-08-05,66.5,67.16,65.12,66.9,1051900,42.2098036300954,42.6287279969505,41.3338708630348,42.4636971857651,1657229.93200862,0.0,1.0
2009-08-06,64.62,67.23,64.25,67.15,1548800,41.0165039184476,42.6731593691927,40.7816523794531,42.6223806580587,2440077.68675249,0.0,1.0
2009-08-07,66.19,67.6,65.79,67.32,1401100,42.0130361244513,42.9080109081872,41.7591425687816,42.7302854192184,2207381.7451633,0.0,1.0
2009-08-10,66.83,68.4,66.12,67.71,1022800,42.4192658135229,43.4157980195267,41.9686047522091,42.9778316359964,1611383.94757906,0.0,1.0
2009-08-11,64.37,65.77,64.0,65.77,1071400,40.857820446154,41.7464478909981,40.6229689071595,41.7464478909981,1687951.46796657,0.0,1.0
2009-08-12,64.92,65.43,63.86,64.03,824500,41.2069240851999,41.5306383686788,40.5341061626751,40.6420109238347,1298969.55883744,0.0,1.0
2009-08-13,67.22,67.45,66.32,67.45,928700,42.6668120303009,42.812800824811,42.095551530044,42.812800824811,1463132.84328967,0.0,1.0
2009-08-14,65.84,67.11,65.12,67.1,790200,41.7908792632403,42.5969913024917,41.3338708630348,42.5906439636,1244931.1648191,0.0,1.0
2009-08-17,63.46,64.45,63.13,64.32,747000,40.2802126070053,40.9085991572879,40.0707504235778,40.8260837516953,1176871.14669687,0.0,1.0
2009-08-18,65.55,65.75,64.41,64.78,847400,41.6068064353797,41.7337532132146,40.883209801721,41.1180613407155,1335047.67029575,0.0,1.0
2009-08-19,65.15,66.0,64.0,64.45,1729400,41.35291287971,41.8924366855082,40.6229689071595,40.9085991572879,2724606.37362458,0.0,1.0
2009-08-20,66.37,66.49,65.48,65.58,652000,42.1272882245027,42.2034562912036,41.5623750631375,41.625848452055,1027202.12536326,0.0,1.0
2009-08-21,68.93,69.11,67.97,68.44,844700,43.7522069807891,43.8664590808405,43.1428624471817,43.4411873750937,1330793.91916311,0.0,1.0
2009-08-24,69.86,71.202,69.61,70.54,1034600,44.3425094977213,45.1943223769933,44.1838260254277,44.7741285423598,1629974.41549207,0.0,1.0
2009-08-25,69.93,70.72,69.71,70.37,911400,44.3869408699635,44.8883806424112,44.2472994143451,44.6662237812002,1435877.32677313,0.0,1.0
2009-08-26,69.8,69.9,68.87,69.64,753700,44.3044254643708,44.3678988532882,43.7141229474386,44.2028680421029,1187426.75135934,0.0,1.0
2009-08-27,69.44,69.84,67.33,68.48,1002500,44.075921264268,44.3298148199378,42.7366327581101,43.4665767306606,1579402.04091514,0.0,1.0
2009-08-28,69.36,70.37,68.58,70.37,596400,44.0251425531341,44.6662237812002,43.5300501195781,44.6662237812002,939606.361298543,0.0,1.0
2009-08-31,67.58,68.25,67.0,68.14,2002600,42.8953162304037,43.3205879361505,42.5271705746826,43.2507672083413,3155022.96971238,0.0,1.0
2009-09-01,64.23,67.92,63.93,66.5,1802700,40.7689577016696,43.111125752723,40.5785375349173,42.2098036300954,2840087.83955883,0.0,1.0
2009-09-02,65.11,66.07,65.02,65.37,1524700,41.327523524143,41.9368680577504,41.2703974741173,41.4925543353284,2402109.01923523,0.0,1.0
2009-09-03,67.11,68.19,66.25,68.03,1152800,42.5969913024917,43.2825039028001,42.0511201578018,43.1809464805322,1816194.18729873,0.0,1.0
2009-09-04,69.71,69.83,68.01,68.22,1209300,44.2472994143451,44.323467481046,43.1682518027487,43.3015459194753,1905207.86840766,0.0,1.0
2009-09-08,70.42,70.48,69.48,70.14,955600,44.6979604756589,44.7360445090094,44.101310619835,44.5202349866901,1505512.80827781,0.0,1.0
2009-09-09,71.24,71.67,70.43,70.89,1122800,45.2184422647819,45.4913778371269,44.7043078145506,44.9962854035709,1768930.28582496,0.0,1.0
2009-09-10,73.39,73.56,71.73,72.18,1226100,46.5831201265068,46.6910248876664,45.5294618704773,45.8150921206058,1931675.65323297,0.0,1.0
2009-09-11,72.51,73.23,72.03,73.14,821700,46.0245543040333,46.4815627042389,45.7198820372296,46.4244366542132,1294558.26136656,0.0,1.0
2009-09-14,72.6,72.62,70.94,71.03,989100,46.081680354059,46.0943750318425,45.0280220980296,45.0851481480553,1558290.83159019,0.0,1.0
2009-09-15,73.17,73.56,71.9,72.36,750600,46.4434786708884,46.6910248876664,45.637366631637,45.9293442206572,1182542.81487372,0.0,1.0
2009-09-16,76.54,76.64,74.21,74.8,1248500,48.582531877406,48.6460052663235,47.1036019156297,47.4780949102426,1966966.03300006,0.0,1.0
2009-09-17,77.79,79.17,76.88,77.89,1157200,49.375949238874,50.2518820059346,48.7983413997253,49.4394226277914,1823126.22618155,0.0,1.0
2009-09-18,77.05,77.67,76.42,77.49,673900,48.9062461608849,49.2997811721731,48.5063638107051,49.1855290721217,1061704.77343912,0.0,1.0
2009-09-21,75.4,75.79,74.61,75.05,417200,47.8589352437472,48.1064814605253,47.3574954712995,47.6367783825362,657283.323161893,0.0,1.0
2009-09-22,77.66,77.68,76.44,76.79,396400,49.2934338332813,49.3061285110648,48.5190584884886,48.7412153496996,624513.684806745,0.0,1.0
2009-09-23,77.72,80.0,77.71,79.0,825100,49.3315178666318,50.7787111339493,49.32517052774,50.143977244775,1299914.83686692,0.0,1.0
2009-09-24,75.56,78.59,74.751,78.39,592600,47.9604926660151,49.8837363502135,47.4469929496731,49.7567895723786,933619.600445201,0.0,1.0
2009-09-25,75.73,76.39,74.75,75.22,575200,48.0683974271748,48.4873217940299,47.4463582157839,47.7446831436959,906206.537590413,0.0,1.0
2009-09-28,77.99,77.99,76.35,76.38,382100,49.5028960167089,49.5028960167089,48.4619324384629,48.4809744551381,601984.558437581,0.0,1.0
2009-09-29,77.8,78.53,77.26,77.98,610000,49.3822965777657,49.845652316863,49.0395402776116,49.4965486778171,961032.663299987,0.0,1.0
2009-09-30,76.77,77.7,75.07,77.53,825300,48.7285206719161,49.3188231888483,47.6494730603197,49.2109184276886,1300229.92954341,0.0,1.0
2009-10-01,73.0,76.77,72.82,75.73,940800,46.3355739097288,48.7285206719161,46.2213218096774,48.0683974271748,1482195.95021742,0.0,1.0
2009-10-02,72.76,73.52,71.51,71.72,645500,46.1832377763269,46.6656355320994,45.389820414859,45.5231145315856,1016961.61337728,0.0,1.0
2009-10-05,74.84,74.92,73.09,73.52,430800,47.5034842658096,47.5542629769436,46.3926999597545,46.6656355320994,678709.625163335,0.0,1.0
2009-10-06,77.07,77.93,76.02,76.6,583300,48.9189408386684,49.4648119833584,48.2524702550353,48.6206159107565,918967.790988332,0.0,1.0
2009-10-07,77.59,77.59,76.42,76.78,497500,49.2490024610391,49.2490024610391,48.5063638107051,48.7348680108079,783793.03277335,0.0,1.0
2009-10-08,78.68,79.309,77.88,78.14,513900,49.9408624002392,50.3401100165298,49.4330752888997,49.598106100085,809630.632245677,0.0,1.0
2009-10-09,78.6,79.19,77.94,78.74,286000,49.8900836891052,50.2645766837181,49.4711593222501,49.9789464335896,450582.527383272,0.0,1.0
2009-10-12,80.19,81.04,79.75,80.41,448000,50.8993105728925,51.4388343786907,50.6200276616557,51.0389520285108,705807.595341629,0.0,1.0
2009-10-13,80.09,80.61,79.29,80.23,573500,50.835837183975,51.1658988063457,50.3280500726355,50.9246999284594,903528.249840234,0.0,1.0
2009-10-14,83.93,84.07,82.79,83.6,759100,53.2732153184046,53.362078062889,52.5496186847458,53.063753134977,1195934.25362462,0.0,1.0
2009-10-15,84.76,84.93,83.35,83.4,654000,53.8000444464193,53.907949207579,52.9050696626835,52.9368063571422,1030353.05212818,0.0,1.0
2009-10-16,81.91,82.5,81.04,82.04,619300,51.9910528622724,52.3655458568852,51.4388343786907,52.073568267865,975684.472756854,0.0,1.0
2009-10-19,83.33,84.15,82.64,83.46,1481300,52.8923749849,53.412856774023,52.4544086013697,52.9748903904926,2333733.90843651,0.0,1.0
2009-10-20,82.03,83.52,81.65,83.5,1735400,52.0672209289733,53.0129744238431,51.826022051087,53.0002797460596,2734059.15391934,0.0,1.0
2009-10-21,79.37,81.28,79.15,79.17,1412700,50.3788287837695,51.5911705120925,50.2391873281511,50.2518820059346,2225657.12039982,0.0,1.0
2009-10-22,80.61,80.87,78.1,79.04,717800,51.1658988063457,51.330929617531,49.572716744518,50.1693666003419,1130867.61592907,0.0,1.0
2009-10-23,79.2,81.0,78.81,80.86,615800,50.2709240226098,51.4134450231237,50.0233778058318,51.3245822786393,970170.350918249,0.0,1.0
2009-10-26,75.1,79.04,74.84,78.3,1486500,47.6685150769949,50.1693666003419,47.5034842658096,49.6996635223529,2341926.3180253,0.0,1.0
2009-10-27,74.04,75.79,73.78,75.4,847300,46.9956971544701,48.1064814605253,46.8306663432848,47.8589352437472,1334890.12395751,0.0,1.0
2009-10-28,70.77,74.02,70.54,73.47,1005500,44.9201173368699,46.9830024766866,44.7741285423598,46.6338988376407,1584128.43106252,0.0,1.0
2009-10-29,77.11,77.8,73.82,74.23,1322400,48.9443301942354,49.3822965777657,46.8560556988517,47.1162965934132,2083392.77696377,0.0,1.0
2009-10-30,71.63,75.97,71.2,75.59,1261600,45.4659884815599,48.2207335605766,45.1930529092149,47.9795346826904,1987604.60331027,0.0,1.0
2009-11-02,72.45,73.97,70.9019,72.47,1308400,45.9864702706829,46.9512657822279,45.003838736852,45.9991649484664,2061336.28960935,0.0,1.0
2009-11-03,70.78,71.13,69.21,69.43,949700,44.9264646757617,45.1486215369727,43.9299324697579,44.0695739253763,1496217.57432131,0.0,1.0
2009-11-04,70.87,72.38,70.71,72.03,608500,44.9835907257874,45.9420388984407,44.8820333035195,45.7198820372296,958669.468226297,0.0,1.0
2009-11-05,72.25,72.39,71.04,71.39,589600,45.859523492848,45.9483862373324,45.091495486947,45.313652348158,928893.210297823,0.0,1.0
2009-11-06,71.83,72.65,71.14,71.31,416100,45.5929352593948,46.1134170485177,45.1549688758644,45.2628736370241,655550.313441187,0.0,1.0
2009-11-09,75.24,75.33,73.55,73.81,520000,47.7573778214793,47.814503871505,46.6846775487747,46.84970835996,819240.958878678,0.0,1.0
2009-11-10,75.25,75.56,74.22,74.53,505700,47.7637251603711,47.9604926660151,47.1099492545215,47.3067167601655,796711.832509513,0.0,1.0
2009-11-11,75.64,76.64,75.16,76.03,489400,48.0112713771491,48.6460052663235,47.7065991103454,48.2588175939271,771031.779375432,0.0,1.0
2009-11-12,74.1,76.12,73.84,75.75,344000,47.0337811878206,48.3159436439528,46.8687503766352,48.0810921049583,541959.403565894,0.0,1.0
2009-11-13,75.22,75.58,73.68,74.52,479700,47.7446831436959,47.9731873437986,46.7671929543673,47.3003694212738,755749.784565579,0.0,1.0
2009-11-16,77.48,78.23,76.94,76.94,502400,49.1791817332299,49.6552321501107,48.8364254330758,48.8364254330758,791512.803347399,0.0,1.0
2009-11-17,77.27,77.29,76.05,76.82,395100,49.0458876165033,49.0585822942868,48.2715122717106,48.7602573663748,622465.582409549,0.0,1.0
2009-11-18,77.6,78.24,76.98,78.24,474600,49.2553497999308,49.6615794890024,48.8618147886427,49.6615794890024,747714.921315039,0.0,1.0
2009-11-19,75.41,75.53,74.39,75.48,708100,47.865282582639,47.9414506493399,47.2178540156811,47.9097139548812,1115585.62111921,0.0,1.0
2009-11-20,73.38,73.82,72.78,73.29,686100,46.576772787615,46.8560556988517,46.1959324541104,46.5196467375893,1080925.42670512,0.0,1.0
2009-11-23,75.87,76.5,75.4,75.75,516100,48.1572601716592,48.557142521839,47.8589352437472,48.0810921049583,813096.651687087,0.0,1.0
2009-11-24,74.68,75.22,73.4,75.19,975200,47.4019268435417,47.7446831436959,46.5894674653985,47.7256411270206,1536391.89057401,0.0,1.0
2009-11-25,75.22,75.34,74.4,74.89,435200,47.7446831436959,47.8208512103968,47.2242013545729,47.5352209602683,685641.664046154,0.0,1.0
2009-11-27,71.24,72.02,70.15,70.32,751800,45.2184422647819,45.7135346983379,44.5265823255818,44.6344870867415,1184433.37093267,0.0,1.0
2009-11-30,73.1,73.33,71.75,72.4,794500,46.3990472986462,46.5450360931563,45.5421565482608,45.9547335762242,1251705.65736367,0.0,1.0
2009-12-01,74.68,75.18,73.88,73.94,932900,47.4019268435417,47.7192937881289,46.8941397322022,46.9322237655527,1469749.789496,0.0,1.0
2009-12-02,73.61,74.2,72.85,73.17,773700,46.7227615821251,47.097254576738,46.2403638263526,46.4434786708884,1218936.01900852,0.0,1.0
2009-12-03,72.75,74.84,72.59,74.33,573600,46.1768904374352,47.5034842658096,46.0753330151673,47.1797699823307,903685.796178479,0.0,1.0
2009-12-04,73.7,74.7,72.88,74.2,638000,46.7798876321508,47.4146215213252,46.2594058430278,47.097254576738,1005145.63800884,0.0,1.0
2009-12-07,72.47,73.469,72.18,73.0,608800,45.9991649484664,46.6332641037515,45.8150921206058,46.3355739097288,959142.107241035,0.0,1.0
2009-12-08,70.72,71.5,70.41,71.13,809000,44.8883806424112,45.3834730759672,44.6916131367672,45.1486215369727,1274549.87640933,0.0,1.0
2009-12-09,70.21,70.59,68.94,69.69,663900,44.5646663589323,44.8058652368185,43.7585543196808,44.2346047365616,1045950.13961453,0.0,1.0
2009-12-10,70.72,71.62,70.36,71.48,409600,44.8883806424112,45.4596411426681,44.6598764423084,45.3707783981837,645309.801455204,0.0,1.0
2009-12-11,70.02,70.17,69.29,70.12,598600,44.4440669199892,44.5392770033653,43.9807111808919,44.5075403089066,943072.380739953,0.0,1.0
2009-12-14,72.75,72.78,70.57,70.87,944500,46.1768904374352,46.1959324541104,44.7931705590351,44.9835907257874,1488025.16473252,0.0,1.0
2009-12-15,71.56,72.76,71.34,71.83,599800,45.4215571093177,46.1832377763269,45.2819156536993,45.5929352593948,944962.936798904,0.0,1.0
2009-12-16,75.81,76.14,75.05,75.17,1241700,48.1191761383087,48.3286383217363,47.6367783825362,47.7129464492371,1956252.88199933,0.0,1.0
2009-12-17,72.72,73.79,72.68,72.9,921900,46.1578484207599,46.8370136821765,46.132459065193,46.2721005208113,1452419.69228895,0.0,1.0
2009-12-18,71.99,72.73,71.08,72.35,515600,45.6944926816627,46.1641957596517,45.116884842514,45.9229968817654,812308.919995856,0.0,1.0
2009-12-21,72.64,72.8401,71.89,71.94,392000,46.107069709626,46.2340799608498,45.6310192927452,45.6627559872039,617581.645923926,0.0,1.0
2009-12-22,71.99,72.25,71.39,72.03,324100,45.6944926816627,45.859523492848,45.313652348158,45.7198820372296,510607.682254959,0.0,1.0
2009-12-23,72.06,72.35,71.75,72.16,199700,45.7389240539049,45.9229968817654,45.5421565482608,45.8023974428223,314620.037477061,0.0,1.0
2009-12-24,72.6,72.66,72.2,72.2,77200,46.081680354059,46.1197643874095,45.8277867983893,45.8277867983893,121625.773125834,0.0,1.0
2009-12-28,72.86,73.35,72.46,72.95,237700,46.2467111652444,46.5577307709398,45.9928176095746,46.3038372152701,374487.646010503,0.0,1.0
2009-12-29,72.58,73.26,72.31,72.93,246600,46.0689856762755,46.5006047209141,45.8976075261985,46.2911425374866,388509.270114388,0.0,1.0
2009-12-30,71.49,71.76,70.64,70.99,302000,45.3771257370755,45.5485038871526,44.8376019312773,45.0597587924883,475789.941502616,0.0,1.0
2009-12-31,70.91,72.2,70.91,72.2,292200,45.0089800813543,45.8277867983893,45.0089800813543,45.8277867983893,460350.400354518,0.0,1.0
2010-01-04,73.23,73.53,72.2,72.42,469500,46.4815627042389,46.6719828709912,45.8277867983893,45.9674282540076,739680.058064497,0.0,1.0
2010-01-05,74.63,75.14,74.0,74.84,503400,47.370190149083,47.6939044325619,46.9703077989031,47.5034842658096,793088.266729857,0.0,1.0
2010-01-06,73.34,73.93,72.8325,73.2,495100,46.5513834320481,46.9258764266609,46.2292559832921,46.4625206875636,780011.920655447,0.0,1.0
2010-01-07,74.17,74.3,73.16,73.5,700200,47.0782125600628,47.1607279656554,46.4371313319967,46.652940854316,1103139.46039779,0.0,1.0
2010-01-08,76.85,76.94,75.99,76.39,764000,48.7792993830501,48.8364254330758,48.2334282383601,48.4873217940299,1203654.02419867,0.0,1.0
2010-01-11,76.42,77.76,75.91,77.7,621800,48.5063638107051,49.3569072221988,48.1826495272262,49.3188231888483,979623.131213002,0.0,1.0
2010-01-12,74.1,75.0,73.61,74.69,470100,47.0337811878206,47.6050416880775,46.7227615821251,47.4082741824334,740625.336093973,0.0,1.0
2010-01-13,73.7,73.96,72.4,73.5,514800,46.7798876321508,46.9449184433362,45.9547335762242,46.652940854316,811048.54928989,0.0,1.0
2010-01-14,73.3,73.56,72.71,73.07,309200,46.5259940764811,46.6910248876664,46.1515010818682,46.380005281971,487133.277856321,0.0,1.0
2010-01-15,69.73,71.1199,69.39,70.95,1470900,44.2599940921286,45.142210724692,44.0441845698093,45.0343694369213,2317349.08925893,0.0,1.0
2010-01-19,70.72,70.81,69.49,69.52,1080000,44.8883806424112,44.9455066924369,44.1076579587267,44.126699975402,1701500.45305571,0.0,1.0
2010-01-20,68.68,69.36,67.71,69.31,834700,43.5935235084955,44.0251425531341,42.9778316359964,43.9934058586754,1315039.28533852,0.0,1.0
2010-01-21,65.6,68.67,65.31,68.28,1868600,41.6385431298385,43.5871761696038,41.4544703019779,43.3396299528258,2943910.87646287,0.0,1.0
2010-01-22,62.14,64.02,61.87,63.41,1905900,39.4423638732951,40.635663584943,39.2709857232181,40.2484759125466,3002675.6606286,0.0,1.0
2010-01-25,63.88,64.94,63.33,64.63,862600,40.5468008404585,41.2196187629834,40.1976972014126,41.0228512573393,1358994.71370913,0.0,1.0
2010-01-26,61.79,63.18,61.66,61.99,733400,39.2202070120841,40.1024871180365,39.1376916064914,39.347153789919,1155444.84469543,0.0,1.0
2010-01-27,62.61,62.66,60.82,61.21,894400,39.7406888012071,39.7724254956658,38.604515139585,38.852061356363,1409094.44927132,0.0,1.0
2010-01-28,61.49,62.93,60.8,62.9,900000,39.0297868453318,39.9438036457429,38.5918204618015,39.9247616290677,1417917.04421309,0.0,1.0
2010-01-29,60.97,63.03,60.62,61.49,925400,38.6997252229611,40.0072770346603,38.4775683617501,39.0297868453318,1457933.81412755,0.0,1.0
2010-02-01,63.45,63.92,62.92,63.07,1031400,40.2738652681136,40.5721901960255,39.9374563068512,40.0326663902273,1624932.93266821,0.0,1.0
2010-02-02,65.4,65.87,64.7,65.16,981200,41.5115963520036,41.8099212799155,41.0672826295815,41.3592602186017,1545844.67086876,0.0,1.0
2010-02-03,64.08,65.22,63.53,64.56,779900,40.6737476182934,41.3973442519522,40.3246439792475,40.9784198850971,1228703.89197977,0.0,1.0
2010-02-04,59.6,62.75,59.34,62.7,1757200,37.8301397947923,39.8295515456915,37.6651089836069,39.7978148512328,2768404.25565694,0.0,1.0
2010-02-05,59.54,61.43,57.78,60.99,1711000,37.7920557614418,38.9917028119813,36.6749241164949,38.7124199007446,2695617.84738734,0.0,1.0
2010-02-08,57.9,59.83,57.9,59.54,979400,36.7510921831958,37.9761285893024,36.7510921831958,37.7920557614418,1543008.83678034,0.0,1.0
2010-02-09,62.22,62.86,60.33,61.65,2603300,39.4931425844291,39.8993722735007,38.2934955338895,39.1313442675997,4101403.8235555,0.0,1.0
2010-02-10,62.74,63.25,61.97,62.62,964800,39.8232042067998,40.1469184902787,39.3344591121355,39.7470361400988,1520007.07139644,0.0,1.0
2010-02-11,61.8,61.96,59.96,60.78,1193400,39.2265543509759,39.3281117732438,38.058643994895,38.579125784018,1880158.00062656,0.0,1.0
2010-02-12,60.57,60.68,59.18,59.48,950100,38.4458316672914,38.5156523951006,37.563551561339,37.7539717280913,1496847.75967429,0.0,1.0
2010-02-16,63.78,63.86,61.8,62.21,1035800,40.4833274515411,40.5341061626751,39.2265543509759,39.4867952455374,1631864.97155103,0.0,1.0
2010-02-17,63.44,64.92,63.01,64.89,1672200,40.2675179292218,41.2069240851999,39.9945823568768,41.1878820685247,2634489.86814793,0.0,1.0
2010-02-18,64.78,65.18,63.88,64.08,1390600,41.1180613407155,41.3719548963852,40.5468008404585,40.6737476182934,2190839.37964748,0.0,1.0
2010-02-19,64.93,65.06,63.92,64.2,1224100,41.2132714240916,41.2957868296843,40.5721901960255,40.7499156849943,1928524.72646806,0.0,1.0
2010-02-22,64.9,65.38,64.69,65.35,779300,41.1942294074164,41.4989016742201,41.0609352906898,41.4798596575449,1227758.61395029,0.0,1.0
2010-02-23,62.01,63.49,61.84,63.06,1213300,39.3598484677025,40.2992546236805,39.2519437065428,40.0263190513356,1911509.7219375,0.0,1.0
2010-02-24,63.08,63.76,62.31,62.66,1142100,40.039013729119,40.4706327737576,39.5502686344548,39.7724254956658,1799336.72910642,0.0,1.0
2010-02-25,62.66,62.66,61.05,61.47,950600,39.7724254956658,39.7724254956658,38.7505039340951,39.0170921675483,1497635.49136552,0.0,1.0
2010-02-26,63.5,63.98,62.12,62.76,718400,40.3056019625723,40.610274229376,39.4296691955117,39.8358988845833,1131812.89395854,0.0,1.0
2010-03-01,64.31,64.41,63.57,64.0,1104200,40.8197364128035,40.883209801721,40.3500333348145,40.6229689071595,1739626.66691122,0.0,1.0
2010-03-02,64.84,65.47,64.63,65.33,1075700,41.1561453740659,41.5560277242458,41.0228512573393,41.4671649797614,1694725.96051114,0.0,1.0
2010-03-03,66.56,67.19,65.87,66.25,1528900,42.2478876634458,42.6477700136257,41.8099212799155,42.0511201578018,2408725.96544156,0.0,1.0
2010-03-04,67.5,68.52,66.97,68.07,1766100,42.8445375192697,43.4919660862276,42.5081285580073,43.2063358360991,2782425.87976083,0.0,1.0
2010-03-05,69.41,69.48,68.19,68.41,1149700,44.0568792475928,44.101310619835,43.2825039028001,43.4221453584184,1811310.2508131,0.0,1.0
2010-03-08,69.39,70.0,69.29,69.74,861200,44.0441845698093,44.4313722422057,43.9807111808919,44.2663414310203,1356789.06497369,0.0,1.0
2010-03-09,70.0,70.32,68.44,68.55,1024700,44.4313722422057,44.6344870867415,43.4411873750937,43.5110081029028,1614377.32800573,0.0,1.0
2010-03-10,70.67,71.22,70.1,70.17,1155400,44.8566439479525,45.2057475869984,44.4948456311231,44.5392770033653,1820290.39209312,0.0,1.0
2010-03-11,71.56,71.64,70.79,71.16,931000,45.4215571093177,45.4723358204516,44.9328120146534,45.1676635536479,1466756.40906932,0.0,1.0
2010-03-12,72.44,73.68,71.879,73.68,1307700,45.9801229317911,46.7671929543673,45.6240372199643,46.7671929543673,2060233.46524163,0.0,1.0
2010-03-15,72.18,72.74,71.52,72.42,1748000,45.8150921206058,46.1705430985434,45.3961677537507,45.9674282540076,2753909.99253832,0.0,1.0
2010-03-16,74.6,74.71,73.08,73.44,1503600,47.3511481324078,47.4209688602169,46.3863526208627,46.6148568209655,2368866.74186534,0.0,1.0
2010-03-17,75.32,75.6,74.93,75.16,1411400,47.8081565326133,47.9858820215821,47.5606103158353,47.7065991103454,2223609.01800262,0.0,1.0
2010-03-18,74.1,74.68,73.3,74.55,1032200,47.0337811878206,47.4019268435417,46.5259940764811,47.319411437949,1626193.30337417,0.0,1.0
2010-03-19,73.36,74.42,72.6507,74.35,1088500,46.5640781098315,47.2368960323564,46.1138613622402,47.1924646601142,1714891.89180662,0.0,1.0
2010-03-22,73.41,73.4525,71.14,71.14,886800,46.5958148042903,46.6227909945802,45.1549688758644,45.1549688758644,1397120.92756463,0.0,1.0
2010-03-23,74.07,74.13,72.76,73.25,805400,47.0147391711453,47.0528232044958,46.1832377763269,46.4942573820224,1268878.20823247,0.0,1.0
2010-03-24,73.7,74.15,73.12,73.67,1018900,46.7798876321508,47.0655178822793,46.4117419764297,46.7608456154756,1605239.64038747,0.0,1.0
2010-03-25,74.89,76.85,74.84,75.28,1932100,47.5352209602683,48.7792993830501,47.5034842658096,47.7827671770463,3043952.80124902,0.0,1.0
2010-03-26,77.48,78.05,76.67,76.92,1774700,49.1791817332299,49.5409800500593,48.6650472829987,48.8237307552923,2795974.86484998,0.0,1.0
2010-03-29,78.63,78.63,76.89,77.51,1229900,49.9091257057804,49.9091257057804,48.8046887386171,49.1982237499052,1937662.41408632,0.0,1.0
2010-03-30,78.02,78.8,77.42,78.44,992200,49.5219380333841,50.0170304669401,49.1410976998795,49.7885262668373,1563174.76807581,0.0,1.0
2010-03-31,76.87,77.59,76.03,76.24,1125800,48.7919940608336,49.2490024610391,48.2588175939271,48.3921117106537,1773656.67597233,0.0,1.0
2010-04-01,78.45,78.68,77.89,78.05,717300,49.7948736057291,49.9408624002392,49.4394226277914,49.5409800500593,1130079.88423784,0.0,1.0
2010-04-05,79.27,79.74,78.68,78.76,473700,50.315355394852,50.613680322764,49.9408624002392,49.9916411113731,746297.004270826,0.0,1.0
2010-04-06,78.31,78.51,76.56,76.8,975800,49.7060108612447,49.8329576390795,48.5952265551895,48.7475626885914,1537337.16860349,0.0,1.0
2010-04-07,76.36,76.94,75.86,76.35,1194200,48.4682797773546,48.8364254330758,48.1509128327675,48.4619324384629,1881418.37133253,0.0,1.0
2010-04-08,76.05,76.23,74.16,74.38,1329300,48.2715122717106,48.385764371762,47.071865221171,47.2115066767894,2094263.47430274,0.0,1.0
2010-04-09,78.25,78.42,76.43,76.5,922800,49.6679268278942,49.7758315890538,48.5127111495968,48.557142521839,1453837.60933316,0.0,1.0
2010-04-12,78.83,79.64,78.65,79.41,815300,50.0360724836153,50.5502069338466,49.9218203835639,50.4042181393365,1284475.29571882,0.0,1.0
2010-04-13,78.67,79.12,77.95,79.08,671600,49.9345150613474,50.2201453114759,49.4775066611419,50.1947559559089,1058081.20765946,0.0,1.0
2010-04-14,81.58,81.65,80.45,81.02,1171900,51.7815906788448,51.826022051087,51.0643413840778,51.4261397009072,1846285.5379037,0.0,1.0
2010-04-15,81.72,82.17,81.11,81.24,808000,51.8704534233292,52.1560836734577,51.4832657509329,51.5657811565255,1272974.41302687,0.0,1.0
2010-04-16,74.17,80.73,73.2,80.36,9396600,47.0782125600628,51.2420668730466,46.4625206875636,51.0072153340521,14803999.2196142,0.0,1.0
2010-04-19,73.57,74.64,71.95,73.88,5719500,46.6973722265582,47.3765374879747,45.6691033260957,46.8941397322022,9010862.81597421,0.0,1.0
2010-04-20,74.76,75.62,74.12,75.37,2709400,47.4527055546757,47.9985766993656,47.0464758656041,47.839893227072,4268560.48843439,0.0,1.0
2010-04-21,74.08,74.93,73.1,74.37,1426500,47.0210865100371,47.5606103158353,46.3990472986462,47.2051593378977,2247398.51507775,0.0,1.0
2010-04-22,72.63,72.67,71.16,71.92,2536900,46.1007223707342,46.1261117263012,45.1676635536479,45.6500613094205,3996793.05496023,0.0,1.0
2010-04-23,72.1,72.2,70.92,71.35,1289000,45.7643134094718,45.8277867983893,45.0153274202461,45.2882629925911,2030772.29998965,0.0,1.0
2010-04-26,73.16,74.13,72.8301,73.54,1987000,46.4371313319967,47.0528232044958,46.227732621958,46.6783302098829,3130445.74094602,0.0,1.0
2010-04-27,68.7,72.3,68.45,71.27,2705400,43.606218186279,45.8912601873067,43.4475347139854,45.2374842814571,4262258.63490456,0.0,1.0
2010-04-28,69.69,70.27,67.67,69.89,2744100,44.2346047365616,44.6027503922827,42.9524422804294,44.3615515143965,4323229.06780573,0.0,1.0
2010-04-29,71.33,72.0,69.86,70.34,1994600,45.2755683148076,45.7008400205544,44.3425094977213,44.647181764525,3142419.26265271,0.0,1.0
2010-04-30,68.68,70.09,67.83,69.66,2334500,43.5935235084955,44.4884982922314,43.0539997026973,44.2155627198864,3677919.26635052,0.0,1.0
2010-05-03,69.33,69.74,68.69,69.15,952400,44.0061005364588,44.2663414310203,43.5998708473872,43.8918484364075,1500471.32545395,0.0,1.0
2010-05-04,66.05,66.56,65.45,66.4,2219900,41.9241733799669,42.2478876634458,41.5433330464623,42.1463302411779,3497371.16272072,0.0,1.0
2010-05-05,64.01,65.12,62.17,62.36,3172900,40.6293162460512,41.3338708630348,39.4614058899704,39.5820053289135,4998787.76620414,0.0,1.0
2010-05-06,59.08,62.4,55.63,61.68,4229000,37.5000781724216,39.6073946844805,35.31024625477,39.1503862842749,6662634.64441908,0.0,1.0
2010-05-07,59.15,60.54,56.83,59.56,5379300,37.5445095446638,38.4267896506162,36.0719269217793,37.8047504392253,8474890.17326166,0.0,1.0
2010-05-10,65.55,66.9,64.3,66.66,4281900,41.6068064353797,42.4636971857651,40.8133890739118,42.3113610523633,6745976.65735117,0.0,1.0
2010-05-11,64.25,65.54,63.24,63.4,2008100,40.7816523794531,41.600459096488,40.140571151387,40.2421285736548,3163688.0183159,0.0,1.0
2010-05-12,65.03,65.98,64.02,64.9,2863800,41.2767448130091,41.8797420077247,40.635663584943,41.1942294074164,4511812.03468606,0.0,1.0
2010-05-13,62.89,64.21,62.63,64.1,2169500,39.9184142901759,40.7562630238861,39.7533834789906,40.6864422960769,3417967.80824479,0.0,1.0
2010-05-14,60.87,61.85,59.53,61.7,3032700,38.6362518340437,39.2582910454346,37.7857084225501,39.1630809620584,4777907.79998339,0.0,1.0
2010-05-17,61.24,62.21,59.42,61.98,2863900,38.8711033730382,39.4867952455374,37.7158876947409,39.3408064510272,4511969.58102431,0.0,1.0
2010-05-18,59.14,62.55,58.97,62.48,6933400,37.538162205772,39.7026047678566,37.4302574446124,39.6581733956144,10923317.8159412,0.0,1.0
2010-05-19,60.46,60.89,59.0,60.0,3107800,38.3760109394822,38.6489465118272,37.4492994612876,38.084033350462,4896225.10000606,0.0,1.0
2010-05-20,58.5,60.54,57.17,58.21,2715900,37.1319325167005,38.4267896506162,36.2877364440985,36.9478596888399,4278801.00042038,0.0,1.0
2010-05-21,60.19,60.77,57.82,57.96,2755600,38.2046327894051,38.5727784451263,36.7003134720619,36.7891762165463,4341346.89670401,0.0,1.0
2010-05-24,57.99,59.3,57.87,59.16,1686200,36.8082182332215,37.6397196280399,36.7320501665206,37.5508568835555,2656546.35550236,0.0,1.0
2010-05-25,58.79,58.98,55.65,55.92,2224300,37.316005344561,37.4366047835041,35.3229409325535,35.4943190826306,3504303.20160354,0.0,1.0
2010-05-26,57.2,58.7,56.62,57.65,2176700,36.3067784607738,37.2588792945353,35.9386328050526,36.5924087109022,3429311.14459849,0.0,1.0
2010-05-27,62.03,62.3,58.976,59.54,2373500,39.372543145486,39.543921295563,37.4340658479475,37.7920557614418,3739362.33826642,0.0,1.0
2010-05-28,59.57,60.7,58.77,59.99,1550300,38.2871481949978,39.01342782334,37.7729679271449,38.5570928356206,2412072.33637907,0.75,1.0
2010-06-01,57.79,59.82,57.5,57.58,1285400,37.1430970990251,38.4478295287018,36.9567067519284,37.0081247787137,1999921.16440795,0.0,1.0
2010-06-02,59.47,59.52,57.62,58.04,1360200,38.2228756615162,38.255011928257,37.0338337921063,37.3037784327291,2116300.58178598,0.0,1.0
2010-06-03,59.11,60.28,58.43,60.12,1359700,37.9914945409824,38.7434831827173,37.5544413133074,38.6406471291467,2115522.64450404,0.0,1.0
2010-06-04,55.33,56.93,55.0,56.62,2957500,35.5619927753773,36.5903533110832,35.349893414888,36.3911084572902,4601499.02266729,0.0,1.0
2010-06-07,54.29,56.09,54.14,55.82,2187700,34.8935584271685,36.0504640298376,34.7971496269461,35.8769281894373,3403786.7833945,0.0,1.0
2010-06-08,55.73,55.93,54.21,54.8,2669000,35.8190829093038,35.947627976267,34.8421404003833,35.2213483479248,4152629.21098867,0.0,1.0
2010-06-09,55.48,57.2,55.0,56.35,1964600,35.6584015755998,36.7638891514835,35.349893414888,36.2175726168898,3056671.16819346,0.0,1.0
2010-06-10,57.69,57.93,56.61,56.95,1725800,37.0788245655434,37.2330786458993,36.384681203942,36.6032078177795,2685128.32233955,0.0,1.0
2010-06-11,58.59,58.8323,57.39,57.46,1334500,37.657277366878,37.8130097155039,36.8860069650986,36.9309977385357,2076314.60549433,0.0,1.0
2010-06-14,58.38,59.98,58.3,59.75,993200,37.5223050465666,38.5506655822724,37.4708870197813,38.4028387552647,1545294.61684299,0.0,1.0
2010-06-15,61.83,61.85,60.35,60.7,1480100,39.7397074516823,39.7525619583786,38.7884739561544,39.01342782334,2302849.94199488,0.0,1.0
2010-06-16,61.63,61.94,60.77,60.99,1213200,39.6111623847191,39.8104072385121,39.0584185967772,39.1998181704367,1887587.02089601,0.0,1.0
2010-06-17,62.27,62.51,61.45,62.49,1097000,40.0225065990014,40.1767606793573,39.4954718244522,40.163906172661,1706794.39657346,0.0,1.0
2010-06-18,61.98,62.62,61.89,62.22,1026900,39.8361162519047,40.247460466187,39.7782709717713,39.9903703322606,1597727.58964566,0.0,1.0
2010-06-21,61.42,62.8,61.0,62.77,1062300,39.4761900644077,40.3631510264539,39.2062454237849,40.3438692664095,1652805.54920692,0.0,1.0
2010-06-22,59.95,61.44,59.73,60.74,1067500,38.5313838222279,39.489044571104,38.3899842485684,39.0391368367327,1660896.09693908,0.0,1.0
2010-06-23,60.03,60.7,59.11,60.11,783500,38.5828018490132,39.01342782334,37.9914945409824,38.6342198757985,1219027.72079791,0.0,1.0
2010-06-24,58.45,59.6,58.3108,59.21,954500,37.5672958200037,38.3064299550423,37.4778284533973,38.055767074464,1485082.27122094,0.0,1.0
2010-06-25,58.99,59.19,57.55,58.47,1224700,37.9143675008044,38.0429125677677,36.9888430186692,37.5801503267,1905479.5783806,0.0,1.0
2010-06-28,59.01,59.59,58.32,59.19,967200,37.9272220075008,38.3000027016941,37.4837415264776,38.0429125677677,1504841.87818218,0.0,1.0
2010-06-29,55.96,56.95,55.48,56.95,1567000,35.9669097363115,36.6032078177795,35.6584015755998,36.6032078177795,2438055.44159582,0.0,1.0
2010-06-30,56.16,57.92,55.86,56.78,1189200,36.0954548032747,37.2266513925512,35.9026372028299,36.4939445108608,1850246.03136296,0.0,1.0
2010-07-01,57.22,57.38,55.55,56.87,1313400,36.7767436581799,36.8795797117504,35.7033923490369,36.5517897909942,2043485.65219652,0.0,1.0
2010-07-02,56.5,57.83,56.0,57.54,880300,36.3139814171122,37.1688061124177,35.9926187497042,36.982415765321,1369636.37858124,0.0,1.0
2010-07-06,57.36,58.5,56.69,58.23,1264900,36.8667252050541,37.5994320867445,36.4360992307273,37.4258962463442,1968025.73584847,0.0,1.0
2010-07-07,61.02,61.06,58.3501,58.45,1578900,39.2190999304812,39.2448089438739,37.5030875590556,37.5672958200037,2456570.34890596,0.0,1.0
2010-07-08,62.78,62.96,61.79,62.43,1415000,40.3502965197576,40.4659870800245,39.7139984382896,40.125342652572,2201562.50788646,0.0,1.0
2010-07-09,62.97,62.97,61.5,61.66,705700,40.4724143333727,40.4724143333727,39.527608091193,39.6304441447635,1097980.67972825,0.0,1.0
2010-07-12,62.24,62.47,61.47,61.76,659800,40.0032248389569,40.1510516659646,39.5083263311485,39.6947166782452,1026566.03724628,0.0,1.0
2010-07-13,63.91,64.29,63.11,63.13,749700,41.0765761480999,41.32081177533,40.562395880247,40.5752503869433,1166439.16053885,0.0,1.0
2010-07-14,64.11,64.42,63.24,63.46,944100,41.2051212150631,41.4043660688561,40.6459501737731,40.7873497474326,1468901.17575661,0.0,1.0
2010-07-15,63.89,64.2,62.86,64.19,1072100,41.0637216414036,41.2629664951966,40.4017145465429,41.2565392418484,1668053.11993291,0.0,1.0
2010-07-16,61.23,62.46,61.02,62.42,1506900,39.3540722507926,40.1446244126165,39.2190999304812,40.1189153992238,2344547.38030679,0.0,1.0
2010-07-19,61.42,62.05,60.78,61.87,827200,39.4761900644077,39.8811070253418,39.0648458501253,39.7654164650749,1287019.43923935,0.0,1.0
2010-07-20,61.89,62.19,59.86,59.96,1961500,39.7782709717713,39.9710885722161,38.4735385420945,38.5378110755761,3051847.95704544,0.0,1.0
2010-07-21,60.42,61.8,60.05,61.73,1099000,38.8334647295915,39.7204256916378,38.5956563557096,39.6754349182007,1709906.14570122,0.0,1.0
2010-07-22,64.27,64.57,62.44,62.46,1766400,41.3079572686337,41.5007748690785,40.1317699059201,40.1446244126165,2748296.82963296,0.0,1.0
2010-07-23,64.54,65.0,62.58,63.1,2020800,41.481493109034,41.7771467630495,40.2217514527944,40.5559686268988,3144111.31868337,0.0,1.0
2010-07-26,66.18,66.2,63.75,63.86,1410500,42.5355626581325,42.5484171648288,40.9737400945293,41.0444398813591,2194561.07234902,0.0,1.0
2010-07-27,68.06,69.24,67.68,69.17,2321900,43.7438862875869,44.5023021826699,43.4996506603567,44.4573114092328,3612585.14986684,0.0,1.0
2010-07-28,68.86,69.5,68.4,68.9,1396300,44.2580665554398,44.6694107697221,43.9624129014244,44.2837755688324,2172467.65354196,0.0,1.0
2010-07-29,70.02,71.2,69.04,70.7,1530300,45.0036279438265,45.7620438389096,44.3737571157067,45.4406811715015,2380954.84510152,0.0,1.0
2010-07-30,70.24,70.43,68.96,69.28,938200,45.1450275174861,45.2671453311011,44.3223390889214,44.5280111960626,1459721.51582974,0.0,1.0
2010-08-02,72.75,72.96,71.55,71.78,1226400,46.7582681078746,46.893240428186,45.9869977060952,46.1348245331029,1908124.56513919,0.0,1.0
2010-08-03,73.91,74.2,72.94,73.48,1076100,47.5038294962613,47.690219843358,46.8803859214897,47.2274576022904,1674276.61818843,0.0,1.0
2010-08-04,73.67,74.12,72.88,73.35,1446600,47.3495754159055,47.6388018165727,46.8418224014007,47.1439033087643,2250728.14410499,0.0,1.0
2010-08-05,74.19,74.37,73.1,73.66,771300,47.6837925900099,47.7994831502768,46.9832219750602,47.3431481625573,1200046.05111861,0.0,1.0
2010-08-06,74.49,74.5,73.41,73.42,1096400,47.8766101904547,47.8830374438029,47.1824668288533,47.1888940822014,1705860.87183514,0.0,1.0
2010-08-09,74.21,74.6,74.08,74.47,665300,47.6966470967062,47.9473099772845,47.6130928031801,47.8637556837584,1035123.34734761,0.0,1.0
2010-08-10,73.02,73.33,71.73,72.45,1481200,46.931803948275,47.131048802068,46.1026882663621,46.5654505074298,2304561.40401514,0.0,1.0
2010-08-11,68.8,69.96,68.765,69.72,1624900,44.2195030353508,44.9650644237376,44.1970076486323,44.8108103433817,2528140.57884432,0.0,1.0
2010-08-12,67.99,68.43,66.98,67.33,1504300,43.6988955141497,43.9816946614689,43.0497429259854,43.2746967931711,2340502.10644071,0.0,1.0
2010-08-13,67.13,68.41,67.13,67.83,936100,43.1461517262079,43.9688401547725,43.1461517262079,43.5960594605792,1456454.17924559,0.0,1.0
2010-08-16,66.84,67.22,66.28,66.46,586900,42.9597613791112,43.2039970063413,42.5998351916141,42.715525751881,913142.781539621,0.0,1.0
2010-08-17,67.8,68.47,67.55,67.93,621300,43.5767777005347,44.0074036748615,43.4160963668306,43.6603319940608,966664.866537002,0.0,1.0
2010-08-18,67.61,68.0,67.1,67.9,858500,43.4546598869196,43.7053227674979,43.1268699661634,43.6410502340163,1335718.31308871,0.0,1.0
2010-08-19,65.68,67.64,65.15,67.27,1002600,42.2141999907245,43.4739416469641,41.8735555632719,43.2361332730821,1559919.83774344,0.0,1.0
2010-08-20,64.94,65.15,64.28,64.96,830300,41.7385832429605,41.8735555632719,41.3143845219819,41.7514377496568,1291842.65038737,0.0,1.0
2010-08-23,64.52,65.88,64.51,65.31,737300,41.4686386023377,42.3427450576877,41.4622113489896,41.9763916168425,1147146.31594678,0.0,1.0
2010-08-24,63.55,64.24,62.74,63.68,781300,40.8451950275661,41.2886755085892,40.324587506365,40.9287493210922,1215604.79675738,0.0,1.0
2010-08-25,63.7,63.86,62.16,62.74,902900,40.9416038277885,41.0444398813591,39.9518068121716,40.324587506365,1404799.14372487,0.0,1.0
2010-08-26,62.8,64.26,62.7436,63.61,831500,40.3631510264539,41.3015300152855,40.3269013175703,40.883758547655,1293709.69986403,0.0,1.0
2010-08-27,64.12,64.12,62.23,63.57,1156800,41.2115484684113,41.2115484684113,39.9967975856087,40.8580495342624,1799835.69549333,0.0,1.0
2010-08-30,62.52,63.8,62.51,63.56,966400,40.1831879327054,41.0058763612701,40.1767606793573,40.8516222809142,1503597.17853108,0.0,1.0
2010-08-31,62.68,63.45,61.91,62.44,1825800,40.286023986276,40.7809224940845,39.7911254784676,40.1317699059201,2840715.77872728,0.0,1.0
2010-09-01,64.89,65.5,64.24,64.25,1058600,41.7064469762197,42.0985094304575,41.2886755085892,41.2951027619374,1647048.81332057,0.0,1.0
2010-09-02,63.56,63.63,62.89,63.45,1447200,40.8516222809142,40.8966130543514,40.4209963065874,40.7809224940845,2251661.66884331,0.0,1.0
2010-09-03,64.61,64.85,63.87,64.1,1705000,41.5264838824712,41.680737962827,41.0508671347072,41.1986939617149,2652766.13141089,0.0,1.0
2010-09-07,62.52,63.11,62.39,62.91,1159200,40.1831879327054,40.562395880247,40.0996336391793,40.4338508132837,1803569.79444664,0.0,1.0
2010-09-08,61.96,62.75,61.96,62.14,1068300,39.8232617452084,40.3310147597131,39.8232617452084,39.9389523054753,1662140.79659018,0.0,1.0
2010-09-09,59.99,64.09,59.36,63.97,6156800,38.5570928356206,41.1922667083668,38.1521758746864,41.1151396681888,9579208.51488012,0.0,1.0
2010-09-10,60.5,60.86,60.36,60.53,2701200,38.8848827563768,39.1162638769106,38.7949012095026,38.9041645164213,4202728.37194552,0.0,1.0
2010-09-13,62.32,62.68,62.0,62.33,1862900,40.0546428657422,40.286023986276,39.848970758601,40.0610701190904,2898438.72504713,0.0,1.0
2010-09-14,63.54,64.29,62.56,62.98,1977200,40.8387677742179,41.32081177533,40.2088969460981,40.4788415867209,3076275.18769831,0.0,1.0
2010-09-15,63.12,63.28,62.47,62.79,1002400,40.5688231335951,40.6716591871657,40.1510516659646,40.3567237731058,1559608.66283066,0.0,1.0
2010-09-16,61.58,61.98,61.01,61.93,1694800,39.5790261179783,39.8361162519047,39.212672677133,39.8039799851639,2636896.21085934,0.0,1.0
2010-09-17,60.24,61.38,60.0,61.22,1632700,38.7177741693246,39.450481051015,38.5635200889687,39.3476449974444,2540276.40044256,0.0,1.0
2010-09-20,61.46,61.59,59.78,59.8,2351000,39.5018990778003,39.5854533713264,38.4221205153092,38.4349750220055,3657861.09967567,0.0,1.0
2010-09-21,59.79,61.95,58.76,61.82,5536000,38.4285477686574,39.8168344918602,37.7665406737967,39.7332801983341,8613321.58562505,0.0,1.0
2010-09-22,55.34,55.58,54.85,55.46,3196400,38.9474199314544,39.1163281494441,38.6025656530588,39.0318740404493,4541732.83650922,0.0,1.095
2010-09-23,54.3,54.91,54.12,54.57,2332200,38.2154843201658,38.6447927075562,38.0888031566735,38.4055060654042,3313799.68755687,0.0,1.0
2010-09-24,55.71,55.71,54.41,54.5,2350800,39.2078201008552,39.2078201008552,38.2929005867444,38.3562411684905,3340228.2417926,0.0,1.0
2010-09-27,54.92,55.81,54.9,55.55,1446600,38.6518305499725,39.2781985250176,38.63775486514,39.0952146221954,2055459.49233332,0.0,1.0
2010-09-28,54.58,54.79,53.812,54.45,1622500,38.4125439078204,38.5603385985614,37.8720376102534,38.3210519564094,2305394.04556257,0.0,1.0
2010-09-29,53.27,53.91,53.08,53.48,2909100,37.4905865512934,37.9410084659326,37.3568675453849,37.6383812420344,4133511.13586815,0.0,1.0
2010-09-30,54.93,55.67,54.5,55.46,3127400,38.6588683923887,39.1796687311902,38.3562411684905,39.0318740404493,4443691.42563475,0.0,1.0
2010-10-01,55.12,55.395,54.5,55.11,2010700,38.7925873982972,38.9861280647437,38.3562411684905,38.785549555881,2856983.54848238,0.0,1.0
2010-10-04,54.24,55.13,53.88,54.71,1245700,38.1732572656684,38.7996252407135,37.9198949386839,38.5040358592315,1770002.68878724,0.0,1.0
2010-10-05,56.54,57.0401,55.33,55.43,2270900,39.7919610214028,40.1439235206389,38.9403820890382,39.0107605132006,3226699.12978,0.0,1.0
2010-10-06,57.23,57.61,57.01,57.35,1887400,40.2775721481232,40.5450101599402,40.122739614966,40.362026257118,2681787.80991975,0.0,1.0
2010-10-07,56.63,57.81,56.3,57.81,1191100,39.855301603149,40.6857670082649,39.6230528034132,40.6857670082649,1692422.09409527,0.0,1.0
2010-10-08,56.46,56.75,56.3,56.56,882000,39.7356582820729,39.9397557121438,39.6230528034132,39.8060367062353,1253224.99117793,0.0,1.0
2010-10-11,56.16,56.6,56.06,56.41,793900,39.5245230095858,39.8341880759003,39.4541445854235,39.7004690699918,1128044.5810614,0.0,1.0
2010-10-12,55.9,56.2099,54.98,55.54,1404600,39.3415391067637,39.5596418432429,38.6940576044699,39.0881767797792,1995782.11180104,0.0,1.0
2010-10-13,57.71,58.5,57.41,57.72,1400300,40.6153885841025,41.1713781349853,40.4042533116154,40.6224264265188,1989672.28474655,0.0,1.0
2010-10-14,57.49,58.72,56.91,58.6,2583400,40.4605560509453,41.3262106681425,40.0523611908036,41.2417565591476,3670727.25874043,0.0,1.0
2010-10-15,56.67,57.84,56.049,57.82,1485200,39.8834529728139,40.7068805355136,39.4464029587656,40.6928048506812,2110305.84682252,0.0,1.0
2010-10-18,58.4,58.5,57.23,57.46,1227000,41.1009997108229,41.1713781349853,40.2775721481232,40.4394425236966,1743432.04555025,0.0,1.0
2010-10-19,57.56,58.68,57.13,58.3,1677200,40.509820947859,41.2980592984775,40.2071937239608,41.0306212866605,2383116.7292558,0.0,1.0
2010-10-20,59.06,59.43,58.4501,58.62,1269000,41.5654973102945,41.8258974796953,41.1362593013282,41.2558322439801,1803109.42608253,0.0,1.0
2010-10-21,58.34,59.23,57.87,58.87,1040800,41.0587726563255,41.6851406313705,40.7279940627623,41.431778304386,1478862.32519046,0.0,1.0
2010-10-22,58.69,58.76,58.35,58.63,858400,41.3050971408938,41.3543620378074,41.0658104987417,41.2628700863963,1219691.98687883,0.0,1.0
2010-10-25,58.12,59.13,58.04,58.88,680500,40.9039401231683,41.6147622072082,40.8476373838384,41.4388161468023,966915.653624239,0.0,1.0
2010-10-26,57.45,57.489,56.44,56.72,1662300,40.4324046812804,40.4598522667037,39.7215825972405,39.9186421848951,2361945.46806697,0.0,1.0
2010-10-27,57.54,58.06,56.83,57.84,1163200,40.4957452630265,40.8617130686708,39.9960584514737,40.7068805355136,1652779.26274168,0.0,1.0
2010-10-28,57.92,58.3781,57.5,58.17,675500,40.7631832748435,41.0855868359313,40.4675938933616,40.9391293352494,959811.203560873,0.0,1.0
2010-10-29,57.88,58.29,57.5,57.96,585600,40.7350319051786,41.0235834442443,40.4675938933616,40.7913346445085,832073.191421535,0.0,1.0
2010-11-01,56.69,57.61,56.19,57.29,1073700,39.8975286576464,40.5450101599402,39.5456365368346,40.3197992026206,1525609.60660742,0.0,1.0
2010-11-02,57.73,58.0,57.45,57.91,525400,40.629464268935,40.8194860141734,40.4324046812804,40.7561454324273,746535.612658598,0.0,1.0
2010-11-03,57.69,57.69,56.4,57.51,958100,40.6013128992701,40.6013128992701,39.6934312275755,40.4746317357778,1361354.72114237,0.0,1.0
2010-11-04,59.4,59.55,58.7,59.15,1335900,41.8047839524466,41.9103515886901,41.31213498331,41.6288378920407,1898166.96793038,0.0,1.0
2010-11-05,58.98,59.62,58.47,58.86,1030600,41.5091945709646,41.9596164856038,41.1502646077365,41.4247404619698,1464369.24706119,0.0,1.0
2010-11-08,58.4,58.67,58.02,58.54,618500,41.1009997108229,41.2910214560613,40.8335616990059,41.1995295046502,878820.472838489,0.0,1.0
2010-11-09,57.41,58.46,57.13,58.45,681700,40.4042533116154,41.1432267653203,40.2071937239608,41.1361889229041,968620.721639449,0.0,1.0
2010-11-10,56.73,56.8128,55.37,56.61,1278000,39.9256800273113,39.9839533625178,38.9685334587031,39.8412259183165,1815897.43619659,0.0,1.0
2010-11-11,55.52,55.6,54.92,55.2,1124200,39.0741010949467,39.1304038342766,38.6518305499725,38.8488901376271,1597364.55224742,0.0,1.0
2010-11-12,55.23,56.26,54.91,55.73,776300,38.8700036648758,39.5949014337482,38.6447927075562,39.2218957856877,1103036.91683835,0.0,1.0
2010-11-15,55.2,55.791,55.1,55.22,746800,38.8488901376271,39.2648266244267,38.7785117134647,38.8629658224596,1061120.66146449,0.0,1.0
2010-11-16,54.36,55.12,53.96,55.03,784500,38.2577113746632,38.7925873982972,37.9761976780138,38.7292468165511,1114688.21494227,0.0,1.0
2010-11-17,54.57,55.34,54.5,54.81,1000400,38.4055060654042,38.9474199314544,38.3562411684905,38.5744142833939,1421458.36867846,0.0,1.0
2010-11-18,55.9,56.24,55.75,55.95,773100,39.3415391067637,39.5808257489157,39.2359714705201,39.3767283188449,1098490.0687978,0.0,1.0
2010-11-19,55.5,55.5,54.82,55.19,485700,39.0600254101142,39.0600254101142,38.5814521258101,38.8418522952109,690126.279155464,0.0,1.0
2010-11-22,54.32,54.69,53.6318,54.42,1243200,38.2295600049983,38.489960174399,37.7452156899129,38.2999384291606,1766450.46375555,0.0,1.0
2010-11-23,52.23,52.85,52.1,52.68,1274500,36.7586509400048,37.1949971698115,36.6671589885937,37.0753538487354,1810924.32115223,0.0,1.0
2010-11-24,52.16,52.47,51.85,52.05,1303800,36.7093860430911,36.9275591579945,36.4912129281878,36.6319697765125,1852556.39852356,0.0,1.0
2010-11-26,50.55,50.73,50.28,50.35,925900,35.576293414077,35.7029745775693,35.3862716688386,35.4355365657523,1315602.06273429,0.0,1.0
2010-11-29,49.35,49.4,48.0,48.54,2340700,34.7317523241286,34.7669415362098,33.7816435979366,34.1616870884134,3325877.2526646,0.0,1.0
2010-11-30,47.96,48.37,47.32,47.55,2073600,33.7534922282717,34.0420437673374,33.3030703136325,33.464940689206,2946357.53027953,0.0,1.0
2010-12-01,49.85,49.98,49.1,49.57,1777700,35.0836444449404,35.1751363963515,34.5558062637227,34.8865848572858,2525916.17552948,0.0,1.0
2010-12-02,51.35,51.5,49.67,49.69,1313600,36.1393208073759,36.2448884436195,34.9569632814482,34.9710389662806,1866481.12064776,0.0,1.0
2010-12-03,52.2,52.26,51.47,51.64,942200,36.7375374127561,36.7797644672535,36.2237749163708,36.3434182374468,1338762.56994086,0.0,1.0
2010-12-06,50.73,50.99,50.5372,50.67,1462400,35.7029745775693,35.8859584803914,35.5672849757842,35.6607475230718,2077909.55453356,0.0,1.0
2010-12-07,50.44,51.41,50.43,51.31,1053700,35.4988771474984,36.1815478618734,35.4918393050822,36.111169437711,1497191.80635395,0.0,1.0
2010-12-08,51.39,51.57,50.65,50.69,642600,36.1674721770409,36.2941533405332,35.6466718382394,35.6748232079043,913063.922143918,0.0,1.0
2010-12-09,52.25,52.62,51.9,52.51,877900,36.7727266248373,37.033126794238,36.526402140269,36.9557105276594,1247399.34212596,0.0,1.0
2010-12-10,52.93,53.02,52.38,52.61,820400,37.2512999091414,37.3146404908875,36.8642185762483,37.0260889518218,1165698.16639725,0.0,1.0
2010-12-13,53.62,53.88,53.26,53.52,827000,37.7369110358617,37.9198949386839,37.4835487088772,37.6665326116993,1175076.04048089,0.0,1.0
2010-12-14,53.45,53.97,53.21,53.9,1338000,37.6172677147857,37.98323552043,37.448359496796,37.9339706235163,1901150.83695699,0.0,1.0
2010-12-15,51.98,53.1,51.7099,52.77,767200,36.5827048795989,37.3709432302174,36.3926127559363,37.1386944304816,1090106.81772302,0.0,1.0
2010-12-16,52.43,52.79,52.06,52.46,3334600,36.8994077883295,37.152770115314,36.6390076189288,36.9205213155782,4738099.83626068,0.0,1.0
2010-12-17,52.46,52.46,51.54,52.06,887200,36.9205213155782,36.9205213155782,36.2730398132844,36.6390076189288,1260613.61924383,0.0,1.0
2010-12-20,51.79,52.41,51.54,52.32,599800,36.4489858736904,36.885332103497,36.2730398132844,36.8219915217509,852249.829601497,0.0,1.0
2010-12-21,52.05,52.17,51.75,51.95,620100,36.6319697765125,36.7164238855074,36.4208345040254,36.5615913523502,881093.896858768,0.0,1.0
2010-12-22,51.95,51.97,51.58,51.81,713400,36.5615913523502,36.5756670371826,36.3011911829494,36.4630615585228,1013662.93504119,0.0,1.0
2010-12-23,51.92,51.93,51.61,51.76,436200,36.5404778251014,36.5475156675177,36.3223047101981,36.4278723464417,619792.223528132,0.0,1.0
2010-12-27,51.87,51.9,51.53,51.6,434900,36.5052886130203,36.526402140269,36.2660019708682,36.3152668677819,617945.066511655,0.0,1.0
2010-12-28,51.78,52.01,51.49,51.99,554200,36.4419480312741,36.6038184068476,36.2378506012033,36.5897427220151,787457.245023592,0.0,1.0
2010-12-29,52.09,52.18,51.59,51.8,336700,36.6601211461775,36.7234617279236,36.3082290253656,36.4560237161066,478413.667267129,0.0,1.0
2010-12-30,51.73,51.98,51.51,51.89,327600,36.4067588191929,36.5827048795989,36.2519262860357,36.5193642978527,465483.568151802,0.0,1.0
2010-12-31,52.05,52.47,51.67,51.91,396500,36.6319697765125,36.9275591579945,36.3645317646955,36.5334399826852,563382.890024998,0.0,1.0
2011-01-03,52.71,53.04,52.55,52.63,719700,37.0964673759842,37.32871617572,36.9838618973244,37.0401646366543,1022614.54212104,0.0,1.0
2011-01-04,53.66,54.31,53.47,54.29,1207900,37.7650624055266,38.222522162582,37.6313433996181,38.2084464777496,1716293.04630819,0.0,1.0
2011-01-05,55.0,55.0,54.2,54.23,1303400,38.7081332893024,38.7081332893024,38.1451058960034,38.1662194232521,1851988.04251849,0.0,1.0
2011-01-06,54.15,55.27,53.91,55.15,956600,38.1099166839223,38.8981550345408,37.9410084659326,38.8137009255459,1359223.38612336,0.0,1.0
2011-01-07,52.9,54.15,52.68,54.06,2401400,37.2301863818927,38.1099166839223,37.0753538487354,38.0465761021761,3412125.27643387,0.0,1.0
2011-01-10,52.39,52.55,51.86,52.43,871000,36.8712564186646,36.9838618973244,36.498250770604,36.8994077883295,1237595.20103852,0.0,1.0
2011-01-11,52.53,52.59,52.03,52.13,931300,36.9697862124919,37.0120132669893,36.61789409168,36.6882725158424,1323274.86880272,0.0,1.0
2011-01-12,55.37,55.38,54.43,54.57,1460100,38.9685334587031,38.9755713011194,38.3069762715769,38.4055060654042,2074641.50750441,0.0,1.0
2011-01-13,56.84,57.15,56.57,57.14,1626300,40.00309629389,40.2212694087933,39.8130745486516,40.2142315663771,2310793.42761073,0.0,1.0
2011-01-14,57.96,57.99,57.29,57.29,1556000,40.7913346445085,40.8124481717572,40.3197992026206,40.3197992026206,2210904.85971979,0.0,1.0
2011-01-18,58.21,58.74,57.9,58.32,3636100,40.9672807049144,41.3402863529749,40.7491075900111,41.044696971493,5166498.1750817,0.0,1.0
2011-01-19,58.15,59.12,58.02,58.91,1822200,40.925053650417,41.6077243647919,40.8335616990059,41.459929674051,2589145.78109344,0.0,1.0
2011-01-20,58.88,58.985,58.12,58.54,1312500,41.4388161468023,41.5127134921727,40.9039401231683,41.1995295046502,1864918.14163382,0.0,1.0
2011-01-21,60.48,60.49,59.67,60.05,2484800,42.5648709334001,42.5719087758164,41.994805697685,42.262243709502,3530627.50349083,0.0,1.0
2011-01-24,60.7,60.78,59.72,59.73,956000,42.7197034665574,42.7760062058872,42.0299949097661,42.0370327521824,1358370.85211576,0.0,1.0
2011-01-25,60.03,60.09,59.13,59.48,907500,42.2481680246695,42.2903950791669,41.6147622072082,41.8610866917765,1289457.6865011,0.0,1.0
2011-01-26,59.3,59.82,59.07,59.33,996800,41.7344055282842,42.1003733339285,41.5725351527108,41.7555190555329,1416343.16463283,0.0,1.0
2011-01-27,60.19,60.39,59.67,59.93,925900,42.3607735033293,42.501530351654,41.994805697685,42.1777896005071,1315602.06273429,0.0,1.0
2011-01-28,58.9,60.6,58.74,60.38,978100,41.4528918316347,42.649325042395,41.3402863529749,42.4944925092378,1389772.52139584,0.0,1.0
2011-01-31,58.55,59.53,57.11,59.11,3271600,41.2065673470664,41.8962759038576,40.1931180391283,41.6006865223757,4648583.76546226,0.0,1.0
2011-02-01,61.13,61.19,59.9,60.09,1857100,43.0223306904555,43.0645577449529,42.1566760732584,42.2903950791669,2638734.84253575,0.0,1.0
2011-02-02,60.77,61.41,60.59,61.12,979500,42.768968363471,43.2193902781102,42.6422871999787,43.0152928480393,1391761.76741358,0.0,1.0
2011-02-03,61.9,62.19,61.0,61.78,1417900,43.5642445565058,43.7683419865766,42.9308387390445,43.4797904475109,2014679.94896959,0.0,1.0
2011-02-04,62.84,63.06,62.2,62.92,1175300,44.225801743632,44.3806342767892,43.7753798289929,44.2821044829619,1669972.03189503,0.0,1.0
2011-02-07,63.51,63.66,63.16,63.19,2393100,44.6973371855199,44.8029048217634,44.4510127009516,44.4721262282003,3400331.88932868,0.0,1.0
2011-02-08,64.18,64.48,63.66,63.74,1171900,45.1688726274078,45.3800078998949,44.8029048217634,44.8592075610933,1665141.00585194,0.0,1.0
2011-02-09,64.29,64.49,63.8,63.91,1344200,45.2462888939864,45.3870457423111,44.9014346155908,44.9788508821694,1909960.35503557,0.0,1.0
2011-02-10,62.61,62.79,61.99,62.38,1318500,44.0639313680586,44.1906125315508,43.6275851382519,43.9020609924851,1873443.48170986,0.0,1.0
2011-02-11,63.01,63.13,61.66,61.85,1122600,44.3454450647081,44.4298991737029,43.3953363385161,43.5290553444246,1595091.12822714,0.0,1.0
2011-02-14,62.12,62.44,61.63,61.68,936200,43.719077089663,43.9442880469825,43.3742228112674,43.4094120233486,1330237.22986482,0.0,1.0
2011-02-15,63.12,63.4492,62.7101,63.14,702300,44.4228613312867,44.6545471036292,44.1343801706451,44.4369370161191,997891.055900519,0.0,1.0
2011-02-16,65.63,65.78,64.52,64.53,1321600,46.1893597777621,46.2949274140056,45.4081592695598,45.415197111976,1877848.24074915,0.0,1.0
2011-02-17,65.15,65.31,64.68,64.91,1141400,45.8515433417827,45.9641488204425,45.5207647482196,45.682635123793,1621803.8604654,0.0,1.0
2011-02-18,65.45,65.58,64.73,65.02,1207200,46.0626786142698,46.1541705656809,45.5559539603008,45.7600513903716,1715298.42329931,0.0,1.0
2011-02-22,62.84,64.27,62.58,63.16,1970800,44.225801743632,45.2322132091539,44.0428178408099,44.4510127009516,2800290.03697671,0.0,1.0
2011-02-23,63.02,64.05,62.72,63.65,1432100,44.3524829071243,45.0773806759967,44.1413476346372,44.7958669793472,2034856.58714956,0.0,1.0
2011-02-24,63.01,63.58,62.46,63.15,1051000,44.3454450647081,44.7466020824335,43.958363731815,44.4439748585354,1493355.40331973,0.0,1.0
2011-02-25,63.97,64.19,63.76,63.85,1026700,45.0210779366668,45.175910469824,44.8732832459258,44.9366238276719,1458827.77601177,0.0,1.0
2011-02-28,64.18,64.85,63.86,64.57,701000,45.1688726274078,45.6404080692956,44.9436616700882,45.443348481641,996043.898884043,0.0,1.0
2011-03-01,62.61,64.36,62.54,64.3,1142400,44.0639313680586,45.2955537909,44.0146664711449,45.2533267364026,1623224.75047808,0.0,1.0
2011-03-02,63.54,64.22,63.25,63.63,1123900,44.7184507127686,45.1970239970727,44.5143532826977,44.7817912945147,1596938.28524362,0.0,1.0
2011-03-03,64.47,64.9101,63.61,64.61,1122700,45.3729700574786,45.6827055022172,44.7677156096823,45.4714998513059,1595233.21722841,0.0,1.0
2011-03-04,62.82,63.81,62.14,63.79,1182800,44.2117260587996,44.908472458007,43.7331527744955,44.8943967731745,1680628.70699008,0.0,1.0
2011-03-07,61.99,63.49,61.71,62.98,751600,43.6275851382519,44.6832615006874,43.4305255505973,44.3243315374593,1067940.93352532,0.0,1.0
2011-03-08,61.93,62.19,60.76,60.93,1137900,43.5853580837545,43.7683419865766,42.7619305210548,42.8815738421308,1616830.74542105,0.0,1.0
2011-03-09,61.03,61.53,60.71,61.34,1035400,42.9519522662932,43.303844387105,42.7267413089736,43.1701253811965,1471189.51912202,0.0,1.0
2011-03-10,59.27,59.78,59.0,59.27,1217700,41.7132920010355,42.0722219642636,41.5232702557971,41.7132920010355,1730217.76843238,0.0,1.0
2011-03-11,59.65,59.85,58.94,59.26,817500,41.9807300128525,42.1214868611772,41.4810432012997,41.7062541586193,1161577.58536049,0.0,1.0
2011-03-14,60.07,60.28,59.36,59.87,1267700,42.2763193943344,42.4241140850754,41.7766325827816,42.1355625460097,1801262.26906605,0.0,1.0
2011-03-15,57.7,57.99,55.69,56.01,2425400,40.6083507416863,40.8124481717572,39.1937444160227,39.4189553733423,3446226.63673803,0.0,1.0
2011-03-16,55.32,57.46,54.72,57.1,1619600,38.933344246622,40.4394425236966,38.5110737016477,40.1860801967121,2301273.46452581,0.0,1.0
2011-03-17,56.96,57.57,56.57,57.51,950300,40.0875504028848,40.5168587902752,39.8130745486516,40.4746317357778,1350271.77904352,0.0,1.0
2011-03-18,57.11,58.28,56.96,58.2,979300,40.1931180391283,41.016545601828,40.0875504028848,40.9602428624982,1391477.58941105,0.0,1.0
2011-03-21,58.66,58.78,58.24,58.53,978200,41.283983613645,41.3684377226399,40.9883942321631,41.192491662234,1389914.61039711,0.0,1.0
2011-03-22,58.43,58.96,57.93,58.95,642500,41.1221132380716,41.4951188861321,40.7702211172598,41.4880810437159,912921.833142651,0.0,1.0
2011-03-23,57.77,57.98,57.0,57.18,663700,40.6576156386,40.8054103293409,40.1157017725497,40.242382936042,943044.701411326,0.0,1.0
2011-03-24,59.0,59.18,58.58,58.88,620000,41.5232702557971,41.6499514192894,41.2276808743151,41.4388161468023,880951.8078575,0.0,1.0
2011-03-25,58.11,58.73,58.1,58.48,429700,40.896902280752,41.3332485105587,40.8898644383358,41.1573024501528,610556.438445755,0.0,1.0
2011-03-28,58.38,59.12,58.29,58.74,351100,41.0869240259904,41.6077243647919,41.0235834442443,41.3402863529749,498874.483449626,0.0,1.0
2011-03-29,58.5,58.5,57.58,58.03,492100,41.1713781349853,41.1713781349853,40.5238966326915,40.8405995414221,699219.975236573,0.0,1.0
2011-03-30,59.28,59.46,58.79,58.97,556500,41.7203298434517,41.847011006944,41.3754755650561,41.5021567285484,790725.29205274,0.0,1.0
2011-03-31,59.07,59.26,58.67,58.86,510400,41.5725351527108,41.7062541586193,41.2910214560613,41.4247404619698,725222.262468496,0.0,1.0
2011-04-01,60.47,60.93,59.68,59.95,1155300,42.5578330909839,42.8815738421308,42.0018435401012,42.1918652853396,1641554.23164156,0.0,1.0
2011-04-04,59.84,60.84,59.695,60.71,967200,42.114449018761,42.8182332603847,42.0124003037256,42.7267413089736,1374284.8202577,0.0,1.0
2011-04-05,59.51,59.83,58.86,59.17,702900,41.8822002190252,42.1074111763447,41.4247404619698,41.6429135768731,998743.589908123,0.0,1.0
2011-04-06,60.34,60.504,59.87,59.98,670100,42.4663411395728,42.5817617551991,42.1355625460097,42.2129788125883,952138.397492437,0.0,1.0
2011-04-07,60.94,61.54,60.51,61.29,765500,42.888611684547,43.3108822295212,42.5859844606489,43.1349361691153,1087691.30470148,0.0,1.0
2011-04-08,61.62,61.99,61.32,61.75,819500,43.3671849688511,43.6275851382519,43.156049696364,43.4586769202622,1164419.36538584,0.0,1.0
2011-04-11,61.4,61.89,61.25,61.67,612200,43.2123524356939,43.5572067140895,43.1067847994504,43.4023741809323,869868.865758648,0.0,1.0
2011-04-12,61.01,61.43,60.47,61.27,478200,42.9378765814607,43.2334659629426,42.5578330909839,43.1208604842829,679469.604060413,0.0,1.0
2011-04-13,61.38,62.03,61.2,61.96,601800,43.1982767508615,43.6557365079168,43.0715955873692,43.6064716110032,855091.609626843,0.0,1.0
2011-04-14,60.57,60.63,59.31,59.65,1095800,42.6282115151463,42.6704385696437,41.7414433707004,41.9807300128525,1557011.2758875,0.0,1.0
2011-04-15,59.29,59.72,59.08,59.66,997500,41.727367685868,42.0299949097661,41.579572995127,41.9877678552687,1417337.7876417,0.0,1.0
2011-04-18,57.22,57.5,56.32,57.02,1177500,40.2705343057069,40.4675938933616,39.6371284882456,40.1297774573822,1673097.98992291,0.0,1.0
2011-04-19,57.51,57.88,57.09,57.63,1072100,40.4746317357778,40.7350319051786,40.1790423542959,40.5590858447727,1523336.18258714,0.0,1.0
2011-04-20,58.32,59.22,58.16,58.76,1041800,41.044696971493,41.6781027889543,40.9320914928332,41.3543620378074,1480283.21520313,0.0,1.0
2011-04-21,59.6,59.93,59.02,59.34,864400,41.9455408007713,42.1777896005071,41.5373459406296,41.7625568979491,1228217.32695488,0.0,1.0
2011-04-25,59.72,60.11,59.6,59.61,433800,42.0299949097661,42.3044707639994,41.9455408007713,41.9525786431875,616382.087497716,0.0,1.0
2011-04-26,60.91,60.98,60.22,60.47,883100,42.8674981572983,42.916763054212,42.381887030578,42.5578330909839,1254787.97019187,0.0,1.0
2011-04-27,62.0,62.0,60.92,61.35,888800,43.6346229806681,43.6346229806681,42.8745359997146,43.1771632236127,1262887.04326411,0.0,1.0
2011-04-28,65.28,65.37,64.17,64.19,2810500,45.9430352931938,46.0063758749399,45.1618347849915,45.175910469824,3993411.38061855,0.0,1.0
2011-04-29,65.32,65.53,65.14,65.46,955800,45.9711866628587,46.1189813535997,45.8445054993665,46.0697164566861,1358086.67411322,0.0,1.0
2011-05-02,65.14,66.0,65.05,65.78,746300,45.8445054993665,46.4497599471629,45.7811649176204,46.2949274140056,1060410.21645815,0.0,1.0
2011-05-03,63.99,65.17,63.1,65.07,3068900,45.0351536214993,45.8656190266152,44.4087856464542,45.7952406024528,4360569.35989335,0.0,1.0
2011-05-04,63.77,65.0,63.44,64.93,1042100,44.8803210883421,45.7459757055392,44.6480722886062,45.6967108086255,1480709.48220693,0.0,1.0
2011-05-05,61.92,62.57,61.61,62.33,1606800,43.5783202413382,44.0357799983936,43.3601471264349,43.8668717804039,2283086.0723636,0.0,1.0
2011-05-06,60.59,63.05,59.87,62.77,2721100,42.6422871999787,44.373596434373,42.1355625460097,44.1765368467184,3866383.81348556,0.0,1.0
2011-05-09,60.72,60.85,59.88,60.46,1054900,42.7337791513898,42.8252711028009,42.1426003884259,42.5507952485677,1498896.87436916,0.0,1.0
2011-05-10,62.04,62.22,61.37,61.52,1344700,43.6627743503331,43.7894555138253,43.1912389084452,43.2968065446888,1910670.8000419,0.0,1.0
2011-05-11,60.57,61.86,60.12,61.8,906800,42.6282115151463,43.5360931868408,42.3115086064156,43.4938661323434,1288463.06349223,0.0,1.0
2011-05-12,61.18,61.47,60.1,60.52,1014500,43.0575199025367,43.2616173326076,42.2974329215831,42.5930223030651,1441492.91785715,0.0,1.0
2011-05-13,59.17,60.23,58.98,60.02,1941000,41.6429135768731,42.3889248729942,41.5091945709646,42.2411301822533,2757947.51459905,0.0,1.0
2011-05-16,59.01,60.21,58.58,58.66,1213000,41.5303080982133,42.3748491881617,41.2276808743151,41.283983613645,1723539.58537282,0.0,1.0
2011-05-17,59.89,59.89,58.76,59.11,1169100,42.1496382308422,42.1496382308422,41.3543620378074,41.6006865223757,1661162.51381646,0.0,1.0
2011-05-18,60.24,60.36,59.5,59.77,923800,42.3959627154105,42.4804168244053,41.8751623766089,42.0651841218473,1312618.19370767,0.0,1.0
2011-05-19,60.81,60.9,60.05,60.72,746800,42.797119733136,42.8604603148821,42.262243709502,42.7337791513898,1061120.66146448,0.0,1.0
2011-05-20,58.43,60.05,58.36,59.89,1823800,41.1221132380716,42.262243709502,41.0728483411579,42.1496382308422,2591419.20511372,0.0,1.0
2011-05-23,57.31,57.5901,56.62,56.89,1066900,40.3338748874531,40.5310048535319,39.8482637607327,40.0382855059711,1515947.55452124,0.0,1.0
2011-05-24,56.95,57.39,56.5088,57.13,1078100,40.0805125604686,40.390177626783,39.7700029530642,40.2071937239608,1531861.52266318,0.0,1.0
2011-05-25,57.96,58.43,57.02,57.09,858100,40.7913346445085,41.1221132380716,40.1297774573822,40.1790423542959,1219265.71987503,0.0,1.0
2011-05-26,58.28,58.83,57.27,58.09,37388600,41.016545601828,41.4036269347211,40.3057235177881,40.8828265959196,53125088.3278402,0.0,1.0
2011-05-27,58.3,58.68,58.01,58.41,945800,41.5584594678783,41.8293379343927,41.3517364276435,41.6368716555535,1326809.04696719,0.75,1.0
2011-05-31,59.75,59.9,59.23,59.84,1055200,42.5920746690519,42.6990003795182,42.221398872769,42.6562300953317,1480280.08707948,0.0,1.0
2011-06-01,58.27,59.56,58.19,59.39,1508200,41.537074325785,42.4566354357947,41.480047280203,42.3354529639329,2115768.03196861,0.0,1.0
2011-06-02,58.48,59.13,57.82,58.88,1531100,41.6867703204378,42.1501150657915,41.2162971943863,41.9719055483477,2147893.13999943,0.0,1.0
2011-06-03,59.62,60.0,58.43,58.55,1783600,42.4994057199812,42.7702841864957,41.651128416949,41.736668985322,2502111.03422571,0.0,1.0
2011-06-06,57.74,59.01,57.64,58.93,1227800,41.1592701488043,42.0645744974185,41.0879863418268,42.0075474518365,1722410.81398426,0.0,1.0
2011-06-07,58.56,59.4,58.49,59.09,1056600,41.7437973660198,42.3425813446307,41.6938987011355,42.1216015430005,1482244.06748311,0.0,1.0
2011-06-08,57.32,58.16,57.06,57.81,1662400,40.8598781594988,41.4586621381098,40.6745402613574,41.2091688136886,2332086.4449971,0.0,1.0
2011-06-09,57.85,58.07,56.81,57.07,1180900,41.2376823364796,41.39450671183,40.4963307439136,40.6816686420551,1656617.47046262,0.0,1.0
2011-06-10,57.05,58.18,56.47,58.14,1574800,40.6674118806596,41.4729188995053,40.2539658001902,41.4444053767143,2209197.38545562,0.0,1.0
2011-06-13,57.08,57.3,56.35,56.84,1374500,40.6887970227529,40.8456213981033,40.1684252318172,40.5177158860069,1928207.90342186,0.0,1.0
2011-06-14,57.98,58.73,57.87,58.03,1460500,41.3303512855503,41.8649798378815,41.2519390978751,41.365993189039,2048852.41393061,0.0,1.0
2011-06-15,55.9,57.02,55.57,56.8,2010000,39.8476481004184,40.6460267385664,39.6124115373927,40.4892023632159,2819714.72235573,0.0,1.0
2011-06-16,56.12,56.41,55.15,55.59,2050900,40.0044724757689,40.2111955160037,39.3130195480873,39.6266682987882,2877091.00700466,0.0,1.0
2011-06-17,57.61,57.93,57.2373,57.79,1491600,41.0666011997336,41.2947093820616,40.8009264511285,41.1949120522931,2092480.83575413,0.0,1.0
2011-06-20,57.4,57.77,56.765,56.83,1085800,40.9169052050808,41.1806552908976,40.4642530307738,40.5105875053091,1523207.08733027,0.0,1.0
2011-06-21,59.4,59.71,58.64,58.73,1755700,42.3425813446307,42.5635611462609,41.8008244116018,41.8649798378815,2462971.71046763,0.0,1.0
2011-06-22,58.56,59.69,58.46,59.22,1303200,41.7437973660198,42.5493043848654,41.6725135590423,42.2142704920712,1828185.18715123,0.0,1.0
2011-06-23,57.89,57.89,56.25,56.97,2270600,41.2661958592706,41.2661958592706,40.0971414248397,40.6103848350776,3185295.64606015,0.0,1.0
2011-06-24,55.86,56.81,55.49,56.68,1824100,39.8191345776275,40.4963307439136,39.5553844918107,40.4036617948429,2558926.18161645,0.0,1.0
2011-06-27,56.02,56.07,54.82,54.95,1821900,39.9331886687914,39.9688305722802,39.0777829850615,39.1704519341323,2555839.92669647,0.0,1.0
2011-06-28,57.31,57.56,56.45,56.55,1265600,40.8527497788011,41.0309592962448,40.2397090387947,40.3109928457721,1775438.28488229,0.0,1.0
2011-06-29,58.2,58.21,57.2504,57.74,1167200,41.4871756609008,41.4943040415985,40.8102646298425,41.1592701488043,1637398.51936995,0.0,1.0
2011-06-30,59.24,59.38,58.2,58.42,947700,42.2285272534667,42.3283245832352,41.4871756609008,41.6440000362513,1329474.44894354,0.0,1.0
2011-07-01,61.06,61.23,59.68,59.97,1287500,43.5258925404571,43.6470750123188,42.5421760041677,42.7488990444024,1806160.54976766,0.0,1.0
2011-07-05,59.42,60.06,59.22,60.04,1323300,42.3568381060262,42.8130544706821,42.2142704920712,42.7987977092866,1856382.33437479,0.0,1.0
2011-07-06,58.45,58.61,57.43,57.96,1089700,41.6653851783445,41.7794392695085,40.9382903471741,41.3160945241548,1528678.17559753,0.0,1.0
2011-07-07,58.65,59.3,58.47,59.28,755200,41.8079527922995,42.2712975376532,41.67964193974,42.2570407762577,1059427.1434443,0.0,1.0
2011-07-08,57.13,57.66,56.59,57.46,1451900,40.7244389262416,41.1022431032223,40.3395063685631,40.9596754892673,2036787.96287974,0.0,1.0
2011-07-11,53.62,54.86,53.22,54.61,2913300,38.2223773013316,39.1062965078525,37.9372420734216,38.9280869904088,4086902.93564126,0.0,1.0
2011-07-12,52.91,53.76,52.75,52.94,2485600,37.7162622717914,38.3221746311001,37.6022081806274,37.7376474138847,3486906.92233203,0.0,1.0
2011-07-13,53.11,53.93,52.51,52.99,1773500,37.8588298857464,38.4433571029618,37.4311270438814,37.7732893173734,2487942.31845665,0.0,1.0
2011-07-14,52.86,54.07,52.72,53.79,1784500,37.6806203683027,38.5431544327303,37.5808230385342,38.3435597731933,2503373.59305661,0.0,1.0
2011-07-15,52.51,53.68,51.91,52.87,3565400,37.4311270438814,38.2651475855181,37.0034242020165,37.6877487490004,5001696.95078961,0.0,1.0
2011-07-18,50.78,51.22,50.11,50.99,2765300,36.1979171831708,36.5115659338718,35.7203156764216,36.3476131778236,3879282.15011457,0.0,1.0
2011-07-19,52.08,52.23,51.36,51.39,1997000,37.1246066738782,37.2315323843445,36.6113632636403,36.6327484057335,2801477.76146487,0.0,1.0
2011-07-20,53.48,53.84,52.98,53.57,2129700,38.1225799715631,38.3792016766821,37.7661609366757,38.1867353978429,2987635.04686616,0.0,1.0
2011-07-21,55.91,56.85,55.45,55.77,3381700,39.8547764811162,40.5248442667046,39.5268709690197,39.7549791513477,4743994.66497032,0.0,1.0
2011-07-22,55.42,55.74,54.67,55.7,1557900,39.5054858269265,39.7335940092545,38.9708572745953,39.7050804864635,2185489.3362975,0.0,1.0
2011-07-25,55.6,55.63,54.59,54.94,1241900,39.633796679486,39.6551818215792,38.9138302290133,39.1633235534345,1742190.90233511,0.0,1.0
2011-07-26,55.55,56.05,54.99,55.35,1544900,39.5981547759972,39.9545738108847,39.1989654569233,39.4555871620422,2167252.37540665,0.0,1.0
2011-07-27,53.77,54.92,53.6,54.89,1423000,38.3293030117979,39.149066792039,38.2081205399361,39.1276816499458,1996245.79597621,0.0,1.0
2011-07-28,54.17,55.1,54.08,54.42,1370300,38.6144382397078,39.2773776445985,38.5502828134281,38.7926477571516,1922315.96221097,0.0,1.0
2011-07-29,54.97,55.81,54.04,54.29,2194400,39.1847086955278,39.7834926741387,38.5217692906371,38.6999788080808,3078398.99837681,0.0,1.0
2011-08-01,53.11,54.93,52.24,54.83,2060700,37.8588298857464,39.1561951727368,37.2386607650422,39.0849113657593,2890838.86983007,0.0,1.0
2011-08-02,50.65,52.44,50.65,52.02,2451300,36.1052482341001,37.3812283789972,36.1052482341001,37.0818363896917,3438789.40244308,0.0,1.0
2011-08-03,51.52,51.54,49.36,51.09,2664400,36.7254173548043,36.7396741161998,35.1856871240904,36.4188969848011,3737735.2767386,0.0,1.0
2011-08-04,46.75,49.48,46.57,49.23,3427400,33.3251797619779,35.2712276924634,33.1968689094184,35.0930181750197,4808104.59671741,0.0,1.0
2011-08-05,48.2,49.36,45.83,47.93,5350900,34.3587949631515,35.1856871240904,32.6693687377849,34.1663286843123,7506473.38699166,0.0,1.0
2011-08-08,43.41,47.1,42.995,46.29,4285000,30.9443006089296,33.5746730863991,30.648472809973,32.9972742498814,6011182.87825586,0.0,1.0
2011-08-09,45.65,45.79,42.16,44.53,3003000,32.5410578852254,32.6408552149939,30.0532530217109,31.7426792470775,4212737.96578818,0.0,1.0
2011-08-10,40.36,43.08,39.61,42.94,4322500,28.7701444961161,30.7090640459039,28.2355159437849,30.6092667161354,6063789.49621025,0.0,1.0
2011-08-11,42.51,43.26,40.02,40.18,3602400,30.3027463461322,30.8373748984634,28.5277795523926,28.6418336435566,5053602.14717127,0.0,1.0
2011-08-12,42.63,43.85,42.48,43.41,1759200,30.3882869145052,31.2579493596306,30.2813612040389,30.9443006089296,2467881.66147671,0.0,1.0
2011-08-15,45.24,45.44,44.38,44.49,2078400,32.2487942766177,32.3913618905727,31.6357535366113,31.7141657242865,2915669.19350455,0.0,1.0
2011-08-16,43.36,44.98,42.87,43.73,3272200,30.9086587054409,32.0634563784762,30.5593680512511,31.1724087912576,4590383.34054348,0.0,1.0
2011-08-17,42.9,44.15,42.58,43.36,1950500,30.5807531933444,31.4718007805631,30.3526450110164,30.9086587054409,2736245.55520141,0.0,1.0
2011-08-18,39.9,40.87,39.37,40.87,2948900,28.4422389840196,29.1336919117013,28.0644348070389,29.1336919117013,4136844.1516193,0.0,1.0
2011-08-19,38.44,39.97,38.32,38.79,3482600,27.4014954021482,28.4921376489039,27.3159548337752,27.6509887265694,4885541.53834629,0.0,1.0
2011-08-22,37.93,39.59,37.82,39.54,2513100,27.037947986563,28.2212591823894,26.9595357988878,28.1856172789006,3525485.10883193,0.0,1.0
2011-08-23,39.17,39.46,37.75,38.32,2526600,27.9218671930839,28.1285902333186,26.9096371340035,27.3159548337752,3544423.49129551,0.0,1.0
2011-08-24,39.58,39.64,38.47,38.6,1923100,28.2141308016916,28.2569010858781,27.4228805442415,27.5155494933122,2697807.65301607,0.0,1.0
2011-08-25,38.91,40.97,38.55,40.42,3466700,27.7365292949424,29.2049757186788,27.4799075898235,28.8129147803026,4863236.33233363,0.0,1.0
2011-08-26,38.17,38.97,37.44,37.99,2719100,27.209029123309,27.7792995791289,26.6886573323733,27.0807182707495,3814470.79679475,0.0,1.0
2011-08-29,40.5,40.5,39.52,39.53,2343900,28.8699418258846,28.8699418258846,28.1713605175051,28.1784888982029,3288124.04862168,0.0,1.0
2011-08-30,39.69,40.03,39.03,39.62,1942000,28.2925429893669,28.5349079330903,27.8220698633154,28.2426443244826,2724321.38846508,0.0,1.0
2011-08-31,40.47,41.09,40.18,40.59,2229700,28.8485566837913,29.2905162870518,28.6418336435566,28.9340972521643,3127919.36141122,0.0,1.0
2011-09-01,38.6,40.24,38.53,39.68,2918800,27.5155494933122,28.6846039277431,27.465650828428,28.2854146086691,4094618.57294124,0.0,1.0
2011-09-02,36.27,37.42,36.08,37.2,3611300,25.8546367907366,26.6744005709778,25.7191975574794,26.5175761956273,5066087.45116579,0.0,1.0
2011-09-06,33.58,33.8,32.5167,32.68,5747800,23.9371023830421,24.0939267583925,23.1791416634504,23.2955481202446,8063261.831421,0.0,1.0
2011-09-07,35.1,35.31,33.77,33.9,3672600,25.0206162491,25.1703122437527,24.0725416162993,24.16521056537,5152081.7359819,0.0,1.0
2011-09-08,34.11,35.34,33.96,34.66,3232000,24.3149065600228,25.1916973858459,24.2079808495565,24.706967498399,4533989.04609636,0.0,1.0
2011-09-09,31.14,32.76,31.02,32.5,8180700,22.1977774927912,23.3525751658266,22.1122369244183,23.1672372676851,11476238.9199878,0.0,1.0
2011-09-12,29.92,30.1182,28.57,29.4396,7639200,21.3281150476658,21.4693995530952,20.3657836534697,20.985667638946,10716599.3567263,0.0,1.0
2011-09-13,31.97,32.45,31.08,31.39,5943000,22.7894330907044,23.1315953641964,22.1550072086047,22.375987010235,8337096.81341298,0.0,1.0
2011-09-14,32.84,33.47,30.87,31.86,6295900,23.4096022114086,23.8586901953668,22.005311213952,22.7110209030292,8832160.1594425,0.0,1.0
2011-09-15,35.34,35.9,34.05,35.84,9037800,25.1916973858459,25.5908867049199,24.2721362758363,25.5481164207334,12678615.7799535,0.0,1.0
2011-09-16,34.82,36.72,34.45,36.64,6648000,24.821021589563,26.1754139221353,24.5572715037463,26.1183868765533,9326101.23095564,0.0,1.0
2011-09-19,33.23,33.52,32.34,33.0,3108700,23.6876090586208,23.8943320988556,23.0531831765212,23.5236563025726,4361018.48626231,0.0,1.0
2011-09-20,33.0,33.53,32.34,32.84,3356500,23.5236563025726,23.9014604795533,23.0531831765212,23.4096022114086,4708643.01770497,0.0,1.0
2011-09-21,31.26,33.34,31.26,33.2,3491400,22.2833180611642,23.7660212462961,22.2833180611642,23.6662239165276,4897886.55802626,0.0,1.0
2011-09-22,29.59,30.52,28.89,30.28,6370800,21.0928784846401,21.7558178895308,20.5938918357977,21.5847367527848,8937233.11103674,0.0,1.0
2011-09-23,31.34,31.51,29.23,29.37,7335800,22.3403451067462,22.461527578608,20.8362567795211,20.9360541092896,10290976.7463966,0.0,1.0
2011-09-26,35.15,35.255,32.19,33.6,8553400,25.0562581525887,25.1311061499151,22.9462574660549,23.9513591444376,11999078.5602972,0.0,1.0
2011-09-27,37.25,38.85,36.98,37.82,9492200,26.5532180991161,27.6937590107559,26.3607518202768,26.9595357988878,13316067.7052462,0.0,1.0
2011-09-28,35.71,38.1,35.61,37.57,5359300,25.4554474716627,27.1591304584247,25.3841636646852,26.781326281444,7518257.26941344,0.0,1.0
2011-09-29,38.05,39.1,36.6,38.4,7886600,27.123488554936,27.8719685281997,26.0898733537623,27.3729818793572,11063662.7509108,0.0,1.0
2011-09-30,34.61,35.89,34.515,35.17,5762600,24.6713255949102,25.5837583242221,24.6036059782816,25.0705149139842,8084023.90997369,0.0,1.0
2011-10-03,32.83,35.17,32.73,34.13,5250400,23.4024738307109,25.0705149139842,23.3311900237334,24.3291633214183,7365487.65087387,0.0,1.0
2011-10-04,34.45,34.85,31.2503,31.94,5974100,24.5572715037463,24.8424067316562,22.2764035318874,22.7680479486112,8380725.23523647,0.0,1.0
2011-10-05,35.93,35.95,34.23,34.74,5445600,25.6122718470131,25.6265286084086,24.4004471283958,24.763994543981,7639322.63286585,0.0,1.0
2011-10-06,37.0,37.06,33.91,34.77,5177300,26.3750085816723,26.4177788658588,24.1723389460678,24.7853796860742,7262939.81694144,0.0,1.0
2011-10-07,35.15,37.06,34.83,36.96,4697300,25.0562581525887,26.4177788658588,24.8281499702607,26.3464950588813,6589575.10712515,0.0,1.0
2011-10-10,37.71,37.7636,36.47,36.52,3965900,26.8811236112125,26.9193317317525,25.9972044046916,26.0328463081804,5563535.63054257,0.0,1.0
2011-10-11,38.19,38.31,37.0,37.09,3046400,27.2232858847045,27.3088264530775,26.3750085816723,26.4391640079521,4273621.35830073,0.0,1.0
2011-10-12,40.41,41.05,39.94,40.2,4029900,28.8057863996048,29.2620027642608,28.4707525068106,28.6560904049521,5653317.59185141,0.0,1.0
2011-10-13,38.51,39.14,37.42,39.12,5290600,27.4513940670325,27.9004820509907,26.6744005709778,27.8862252895952,7421881.94532098,0.0,1.0
2011-10-14,38.24,38.97,37.6,38.57,3411700,27.2589277881932,27.7792995791289,26.8027114235373,27.494164351219,4786079.95933385,0.0,1.0
2011-10-17,36.02,36.92,35.8,36.87,2560100,25.6764272732929,26.3179815360903,25.5196028979424,26.2823396326016,3591418.7366681,0.0,1.0
2011-10-18,37.91,38.36,35.52,36.21,5664000,27.0236912251675,27.3444683565662,25.3200082384054,25.8118665065501,7945703.57583225,0.0,1.0
2011-10-19,37.18,38.39,36.88,38.02,3737100,26.5033194342318,27.3658534986595,26.2894680132993,27.1021034128427,5242565.11886347,0.0,1.0
2011-10-20,36.45,36.64,35.24,36.26,4175900,25.9829476432961,26.1183868765533,25.1204135788684,25.8475084100389,5858132.6910872,0.0,1.0
2011-10-21,38.72,38.78,37.61,37.65,2859900,27.6010900616852,27.6438603458717,26.809839804235,26.838353327026,4011991.1116742,0.0,1.0
2011-10-24,39.61,39.73,38.47,38.47,2848700,28.2355159437849,28.3210565121579,27.4228805442415,27.4228805442415,3996279.26844515,0.0,1.0
2011-10-25,39.44,40.23,38.62,40.2,3897600,28.1143334719231,28.6774755470453,27.5298062547077,28.6560904049521,5467721.4437083,0.0,1.0
2011-10-26,40.11,41.11,38.7,41.0,3416100,28.5919349786723,29.3047730484473,27.5868333002897,29.226360860772,4792252.46917383,0.0,1.0
2011-10-27,47.19,47.95,44.98,46.66,10713800,33.6388285126788,34.1805854457078,32.0634563784762,33.2610243356981,15029780.8917287,0.0,1.0
2011-10-28,46.8,47.68,46.19,46.53,3738100,33.3608216654666,33.9881191668685,32.9259904429039,33.1683553866274,5243967.96200892,0.0,1.0
2011-10-31,41.41,43.79,41.41,43.58,4769400,29.5186244693797,31.2151790754441,29.5186244693797,31.0654830807913,6690720.09791214,0.0,1.0
2011-11-01,38.5,39.63,36.66,36.8,8109300,27.4442656863347,28.2497727051804,26.1326436379488,26.2324409677173,11376075.9194026,0.0,1.0
2011-11-02,39.1,40.11,38.61,39.6,3578900,27.8719685281997,28.5919349786723,27.52267787401,28.2283875630871,5020635.33325318,0.0,1.0
2011-11-03,41.04,41.35,38.9,40.69,5478600,29.254874383563,29.4758541851933,27.7294009142447,29.0053810591418,7685616.45666571,0.0,1.0
2011-11-04,38.94,39.86,38.26,39.67,4401200,27.7579144370357,28.4137254612286,27.2731845495887,28.2782862279714,6174193.25175721,0.0,1.0
2011-11-07,39.4,39.9,38.38,39.32,3046200,28.0858199491321,28.4422389840196,27.3587251179617,28.0287929035502,4273340.78967165,0.0,1.0
2011-11-08,40.55,40.63,39.03,40.07,3759400,28.9055837293733,28.9626107749553,27.8220698633154,28.5634214558813,5273848.52100702,0.0,1.0
2011-11-09,36.13,37.45,35.961,37.4,5435600,25.7548394609681,26.695785713071,25.6343698271762,26.6601438095823,7625294.20141134,0.0,1.0
2011-11-10,37.48,38.04,36.53,38.04,3187000,26.7171708551643,27.1163601742382,26.0399746888781,27.1163601742382,4470861.10455109,0.0,1.0
2011-11-11,39.77,39.95,38.85,39.0,3475000,28.3495700349489,28.4778808875084,27.6937590107559,27.8006847212222,4874879.93044086,0.0,1.0
2011-11-14,38.52,39.48,38.15,39.18,2826200,27.4585224477302,28.1428469947141,27.1947723619135,27.9289955737817,3964715.29767251,0.0,1.0
2011-11-15,38.11,38.73,37.54,37.97,2666500,27.1662588391225,27.6082184423829,26.7599411393508,27.066461509354,3740681.24734405,0.0,1.0
2011-11-16,37.11,38.66,37.08,37.88,3009100,26.4534207693476,27.5583197774987,26.4320356272543,27.0023060830743,4221295.30897542,0.0,1.0
2011-11-17,36.03,37.46,35.68,37.15,3378400,25.6835556539906,26.7029140937688,25.4340623295694,26.4819342921386,4739365.28259034,0.0,1.0
2011-11-18,36.57,36.89,36.26,36.85,2700200,26.0684882116691,26.2965963939971,25.8475084100389,26.2680828712061,3787957.06134573,0.0,1.0
2011-11-21,34.7,35.4,34.32,35.16,3541600,24.73548102119,25.2344676700324,24.4646025546755,25.0633865332865,4968309.28392787,0.0,1.0
2011-11-22,33.59,34.13,33.29,33.72,3554800,23.9442307637398,24.3291633214183,23.7303793428073,24.0368997128106,4986826.81344783,0.0,1.0
2011-11-23,32.46,33.65,32.2501,33.64,2908800,23.1387237448941,23.9870010479263,22.9890990340484,23.9798726672286,4080590.14148674,0.0,1.0
2011-11-25,32.34,33.1,32.29,32.29,1721700,23.0531831765212,23.5949401095501,23.0175412730324,23.0175412730324,2415275.04352231,0.0,1.0
2011-11-28,35.18,35.66,34.7,35.59,4262700,25.077643294682,25.4198055681739,24.73548102119,25.3699069032897,5979899.4761123,0.0,1.0
2011-11-29,35.54,36.11,35.3,35.71,3249400,25.3342649998009,25.7405826995726,25.1631838630549,25.4554474716627,4558398.51682721,0.0,1.0
2011-11-30,39.28,39.28,38.02,38.3,5974400,28.0002793807592,28.0002793807592,27.1021034128427,27.3016980723797,8381146.08818011,0.0,1.0
2011-12-01,38.92,39.21,38.33,38.67,2509500,27.7436576756402,27.9503807158749,27.323083214473,27.5654481581964,3520434.8735083,0.0,1.0
2011-12-02,40.0,41.1,39.91,40.59,4348500,28.5135227909971,29.2976446677495,28.4493673647174,28.9340972521643,6100263.41799197,0.0,1.0
2011-12-05,40.12,41.28,39.63,41.27,3792800,28.5990633593701,29.425955520309,28.2497727051804,29.4188271396113,5320703.48206507,0.0,1.0
2011-12-06,39.99,40.31,39.53,39.81,2208000,28.5063944102994,28.7345025926273,28.1784888982029,28.3780835577399,3097477.66515494,0.0,1.0
2011-12-07,40.35,40.6,38.12,38.43,4391700,28.7630161154183,28.9412256328621,27.1733872198202,27.3943670214505,6160866.24187545,0.0,1.0
2011-12-08,37.22,38.86,37.08,38.73,4111300,26.5318329570228,27.7008873914537,26.4320356272543,27.6082184423829,5767509.02389109,0.0,1.0
2011-12-09,39.6,39.81,38.58,38.69,3635400,28.2283875630871,28.3780835577399,27.5012927319167,27.5797049195919,5099895.97097115,0.0,1.0
2011-12-12,37.27,37.9,36.7,37.69,2186300,26.5674748605116,27.0165628444698,26.1611571607398,26.866866849817,3067035.96889866,0.0,1.0
2011-12-13,35.68,37.2,35.18,36.57,3106800,25.4340623295694,26.5175761956273,25.077643294682,26.0684882116691,4358353.08428595,0.0,1.0
2011-12-14,35.49,36.15,35.2901,35.61,2045000,25.2986230963122,25.7690962223636,25.1561267661642,25.3841636646852,2868814.23244649,0.0,1.0
2011-12-15,35.73,36.78,35.49,36.71,1720700,25.4697042330582,26.2181842063218,25.2986230963122,26.1682855414376,2413872.20037686,0.0,1.0
2011-12-16,35.35,36.23,35.09,36.08,2437500,25.1988257665437,25.8261232679456,25.0134878684022,25.7191975574794,3419430.16703586,0.0,1.0
2011-12-19,35.07,36.24,34.94,36.17,2747200,24.9992311070067,25.8332516486434,24.906562157936,25.7833529837591,3853890.68918191,0.0,1.0
2011-12-20,37.86,37.89,37.09,37.11,3517300,26.9880493216788,27.009434463772,26.4391640079521,26.4534207693476,4934220.19549342,0.0,1.0
2011-12-21,37.43,37.76,36.74,37.72,2653900,26.6815289516755,26.9167655147013,26.1896706835308,26.8882519919103,3723005.42371138,0.0,1.0
2011-12-22,38.6,38.7404,37.9,38.0,2243800,27.5155494933122,27.6156319583086,27.0165628444698,27.0878466514472,3147699.44976208,0.0,1.0
2011-12-23,39.1,39.1,38.55,38.69,1310700,27.8719685281997,27.8719685281997,27.4799075898235,27.5797049195919,1838706.51074211,0.0,1.0
2011-12-27,38.67,39.04,38.52,38.77,853800,27.5654481581964,27.8291982440132,27.4585224477302,27.6367319651739,1197747.47758573,0.0,1.0
2011-12-28,37.19,37.94,36.81,37.83,1386900,26.5104478149296,27.0450763672607,26.2395693484151,26.9666641795855,1945603.15842545,0.0,1.0
2011-12-29,38.22,38.28,36.85,36.96,1222300,27.2446710267977,27.2874413109842,26.2680828712061,26.3464950588813,1714695.17668428,0.0,1.0
2011-12-30,37.86,38.26,37.86,38.14,1114300,26.9880493216788,27.2731845495887,26.9880493216788,27.1876439812157,1563188.11697561,0.0,1.0
2012-01-03,39.83,40.19,39.55,39.67,2675500,28.3923403191354,28.6489620242543,28.1927456595984,28.2782862279714,3753306.8356531,0.0,1.0
2012-01-04,38.63,38.785,37.94,38.55,2407300,27.5369346354055,27.6474245362206,27.0450763672607,27.4799075898235,3377064.30404325,0.0,1.0
2012-01-05,36.23,36.53,35.55,36.0,4930400,25.8261232679456,26.0399746888781,25.3413933804987,25.6621705118974,6916577.84432969,0.0,1.0
2012-01-06,34.26,35.54,34.22,35.54,4366200,24.421832270489,25.3342649998009,24.393318747698,25.3342649998009,6125093.74166645,0.0,1.0
2012-01-09,33.64,34.02,33.29,33.98,5462000,23.9798726672286,24.250751133743,23.7303793428073,24.222237610952,7662329.26045121,0.0,1.0
2012-01-10,35.17,35.3,34.74,35.23,3088800,25.0705149139842,25.1631838630549,24.763994543981,25.1132851981707,4333101.90766784,0.0,1.0
2012-01-11,35.88,35.91,34.79,35.11,2368800,25.5766299435244,25.5980150856176,24.7996364474697,25.0277446297977,3323054.8429434,0.0,1.0
2012-01-12,37.0,37.095,36.26,36.92,2884700,26.3750085816723,26.4427281983009,25.8475084100389,26.3179815360903,4046781.62168137,0.0,1.0
2012-01-13,36.72,36.85,35.35,36.65,4632200,26.1754139221353,26.2680828712061,25.1988257665437,26.1255152572511,6498250.01835632,0.0,1.0
2012-01-17,37.56,38.04,37.38,37.52,2688400,26.7741979007463,27.1163601742382,26.6458870481868,26.7456843779553,3771403.51222941,0.0,1.0
2012-01-18,39.0,39.01,37.74,37.87,2444800,27.8006847212222,27.8078131019199,26.9025087533058,26.9951777023765,3429670.92199765,0.0,1.0
2012-01-19,42.01,42.01,41.15,41.71,4258900,29.9463273112447,29.9463273112447,29.3332865712383,29.7324758903122,5974568.6721596,0.0,1.0
2012-01-20,42.5,42.53,41.85,42.06,2037200,30.2956179654344,30.3170031075277,29.8322732200807,29.9819692147335,2857872.05591198,0.0,1.0
2012-01-23,43.45,44.23,43.18,43.42,2777100,30.9728141317206,31.528827826145,30.7803478528814,30.9514289896274,3895835.69923089,0.0,1.0
2012-01-24,42.75,42.93,41.51,41.97,1817500,30.4738274828782,30.6021383354376,29.5899082763572,29.9178137884537,2549667.41685648,0.0,1.0
2012-01-25,43.63,43.71,42.15,42.42,1756100,31.1011249842801,31.1581520298621,30.0461246410132,30.2385909198524,2463532.84772581,0.0,1.0
2012-01-26,43.4,44.9,43.13,44.53,3547000,30.9371722282319,32.0064293328942,30.7447059493926,31.7426792470775,4975884.6369133,0.0,1.0
2012-01-27,44.44,44.7,43.37,43.38,1879200,31.6785238207978,31.8638617189393,30.9157870861386,30.9229154668364,2636222.83893078,0.0,1.0
2012-01-30,42.64,42.85,41.54,41.7,2883600,30.3954152952029,30.5451112898556,29.6112934184505,29.7253475096145,4045238.49422138,0.0,1.0
2012-01-31,42.69,43.34,42.26,43.25,1966500,30.4310571986917,30.8944019440454,30.1245368286884,30.8302465177656,2758691.04552862,0.0,1.0
2012-02-01,44.52,45.15,44.05,44.58,2816300,31.7355508663798,32.184638850338,31.4005169735856,31.7783211505663,3950827.15053255,0.0,1.0
2012-02-02,44.27,44.73,43.88,44.28,1779800,31.557341348936,31.8852468610325,31.2793345017238,31.5644697296338,2496780.230273,0.0,1.0
2012-02-03,44.99,45.129,44.19,44.24,2906000,32.070584759174,32.1696692508727,31.500314303354,31.5359562068428,4076662.18067947,0.0,1.0
2012-02-06,44.19,44.28,43.57,43.64,1574600,31.500314303354,31.5644697296338,31.0583547000936,31.1082533649778,2208916.81682653,0.0,1.0
2012-02-07,44.84,45.07,43.74,44.2,1598000,31.9636590487078,32.127611804756,31.1795371719553,31.5074426840518,2241743.34643007,0.0,1.0
2012-02-08,46.26,46.34,45.45,45.67,2654200,32.9758891077881,33.0329161533701,32.3984902712705,32.5553146466209,3723426.27665501,0.0,1.0
2012-02-09,46.41,46.95,45.79,46.85,2315200,33.0828148182544,33.4677473759329,32.6408552149939,33.3964635689554,3247862.45034725,0.0,1.0
2012-02-10,44.13,44.46,43.85,44.15,2138100,31.4575440191676,31.6927805821933,31.2579493596306,31.4718007805631,2999418.92928794,0.0,1.0
2012-02-13,44.54,45.1,44.32,44.97,1074600,31.7498076277753,32.1489969468492,31.5929832524248,32.0563279977785,1507495.24410122,0.0,1.0
2012-02-14,43.24,43.76,42.74,43.58,1778400,30.8231181370679,31.1937939333508,30.4666991021804,31.0654830807913,2494816.24986936,0.0,1.0
2012-02-15,42.95,43.73,42.75,43.65,1424800,30.6163950968331,31.1724087912576,30.4738274828782,31.1153817456756,1998770.91363803,0.0,1.0
2012-02-16,44.11,44.16,42.45,42.61,1414500,31.4432872577721,31.4789291612608,30.2599760619457,30.3740301531097,1984321.62923988,0.0,1.0
2012-02-17,44.59,44.86,44.19,44.81,1144900,31.785449531264,31.9779158101032,31.500314303354,31.9422739066145,1606115.1172264,0.0,1.0
2012-02-21,44.18,45.1199,43.92,44.97,3768000,31.4931859226563,32.1631824244378,31.3078480245148,32.0563279977785,5285912.97205789,0.0,1.0
2012-02-22,43.71,44.2,43.41,44.2,2755400,31.1581520298621,31.5074426840518,30.9443006089296,31.5074426840518,3865394.00297461,0.0,1.0
2012-02-23,44.77,44.81,43.54,43.96,1710800,31.9137603838235,31.9422739066145,31.0369695580003,31.3363615473058,2399984.0532369,0.0,1.0
2012-02-24,46.81,47.08,46.13,46.41,4150300,33.3679500461644,33.5604163250036,32.8832201587174,33.0828148182544,5822219.90656365,0.0,1.0
2012-02-27,46.7,46.92,45.27,45.53,2558300,33.2895378584891,33.4463622338396,32.270179418711,32.4555173168525,3588893.6190063,0.0,1.0
2012-02-28,47.15,47.2685,46.28,46.66,1474400,33.6103149898878,33.6947863011562,32.9901458691836,33.2610243356981,2068351.93365238,0.0,1.0
2012-02-29,46.74,48.27,46.64,47.87,2190800,33.3180513812801,34.4086936280358,33.2467675743026,34.1235584001258,3073348.7630532,0.0,1.0
2012-03-01,47.91,48.06,47.31,47.73,2560500,34.1520719229168,34.258997633383,33.7243690810518,34.0237610703573,3591979.87392628,0.0,1.0
2012-03-02,47.14,47.73,47.035,47.58,1466800,33.6031866091901,34.0237610703573,33.5283386118637,33.9168353598911,2057690.32574695,0.0,1.0
2012-03-05,46.62,46.6601,46.125,46.59,1445300,33.2325108129071,33.2610956195051,32.8796559683685,33.2111256708139,2027529.19811977,0.0,1.0
2012-03-06,43.58,44.66,43.37,44.39,2551800,31.0654830807913,31.8353481961483,30.9157870861386,31.642881917309,3579775.13856087,0.0,1.0
2012-03-07,44.9,44.95,43.78,44.06,1642300,32.0064293328942,32.042071236383,31.2080506947463,31.4076453542833,2303889.29777354,0.0,1.0
2012-03-08,47.17,47.405,45.91,46.55,2854600,33.6245717512833,33.7920886976804,32.7263957833669,33.1826121480229,4004556.04300331,0.0,1.0
2012-03-09,46.19,46.63,45.94,46.45,1887300,32.9259904429039,33.2396391936049,32.7477809254602,33.1113283410454,2647585.86840893,0.0,1.0
2012-03-12,47.0,47.07,46.59,46.91,1946100,33.5033892794216,33.5532879443058,33.2111256708139,33.4392338531419,2730073.04536143,0.0,1.0
2012-03-13,49.05,49.06,47.55,47.7,2973100,34.9647073224602,34.9718357031579,33.8954502177978,34.002375928264,4170792.9557392,0.0,1.0
2012-03-14,49.76,49.87,49.18,49.71,2571600,35.4708223520004,35.5492345396756,35.0573762715309,35.4351804485117,3607551.43284079,0.0,1.0
2012-03-15,50.47,50.48,49.11,49.39,1589100,35.9769373815406,35.9840657622383,35.0074776066467,35.2070722661837,2229258.04243556,0.0,1.0
2012-03-16,51.04,51.29,50.5619,50.67,2239900,36.3832550813123,36.561464598756,36.0424472001529,36.1195049954956,3142228.36149482,0.0,1.0
2012-03-19,52.05,52.465,50.84,51.0,1864700,37.103221531785,37.3990493307416,36.2406874673573,36.3547415585213,2615881.61332175,0.0,1.0
2012-03-20,51.44,51.72,50.99,51.25,1130000,36.6683903092223,36.8679849687593,36.3476131778236,36.532951075965,1585212.75435919,0.0,1.0
2012-03-21,50.92,51.37,50.33,51.01,1645200,36.2977145129393,36.618491644338,35.8771400517721,36.3618699392191,2307957.54289534,0.0,1.0
2012-03-22,50.19,50.34,49.49,49.54,1472000,35.7773427220036,35.8842684324699,35.2783560731612,35.3139979766499,2064985.1101033,0.0,1.0
2012-03-23,50.93,51.1,49.75,50.26,1414800,36.3048428936371,36.4260253654988,35.4636939713026,35.8272413868879,1984742.48218352,0.0,1.0
2012-03-26,52.16,52.19,51.45,51.53,1127200,37.1816337194602,37.2030188615535,36.67551868992,36.732545735502,1581284.79355193,0.0,1.0
2012-03-27,51.19,52.54,51.19,52.47,1552000,36.4901807917785,37.4525121859747,36.4901807917785,37.4026135210904,2177212.56173935,0.0,1.0
2012-03-28,50.91,51.62,50.39,51.41,1672600,36.2905861322416,36.7967011617818,35.9199103359586,36.647005167129,2346395.44508069,0.0,1.0
2012-03-29,49.51,50.03,48.81,49.64,1722300,35.2926128345567,35.6632886308396,34.7936261857142,35.3852817836274,2416116.74940958,0.0,1.0
2012-03-30,49.79,49.92,48.96,49.82,1186100,35.4922074940936,35.5848764431644,34.9005518961805,35.5135926361869,1663912.25481897,0.0,1.0
2012-04-02,49.98,50.26,48.55,48.71,1505000,35.6276467273509,35.8272413868879,34.6082882875727,34.7223423787367,2111278.93390317,0.0,1.0
2012-04-03,48.28,49.72,47.81,49.65,2416900,34.4158220087335,35.4423088292094,34.0807881159393,35.3924101643251,3390531.59823958,0.0,1.0
2012-04-04,46.36,47.15,46.03,46.83,3310400,33.0471729147656,33.6103149898878,32.8119363517399,33.3822068075599,4643971.9486997,0.0,1.0
2012-04-05,45.74,46.36,45.06,45.07,2351700,32.6052133115052,33.0471729147656,32.1204834240582,32.127611804756,3299066.2251562,0.0,1.0
2012-04-09,44.98,45.3,44.3,44.44,1609800,32.0634563784762,32.2915645608042,31.5787264910293,31.6785238207978,2258296.89554639,0.0,1.0
2012-04-10,43.5,45.35,43.39,45.14,2778100,31.0084560352093,32.327206464293,30.9300438475341,32.1775104696402,3897238.54237634,0.0,1.0
2012-04-11,45.06,45.9999,44.89,45.85,2782200,32.1204834240582,32.7904799258397,31.9993009521965,32.6836254991804,3902990.19927269,0.0,1.0
2012-04-12,46.46,46.54,45.21,45.29,2163600,33.1184567217431,33.1754837673251,32.2274091345245,32.2844361801065,3035191.42949694,0.0,1.0
2012-04-13,44.3,45.95,44.29,45.89,2468500,31.5787264910293,32.7549093061579,31.5715981103315,32.7121390219714,3462918.30454483,0.0,1.0
2012-04-16,44.39,44.99,43.84,44.84,2229700,31.642881917309,32.070584759174,31.2508209789328,31.9636590487078,3127919.36141123,0.0,1.0
2012-04-17,46.31,46.57,45.22,45.57,2306800,33.0115310112769,33.1968689094184,32.2345375152222,32.4840308396434,3236078.56792546,0.0,1.0
2012-04-18,45.45,46.06,45.22,45.24,1636800,32.3984902712705,32.8333214938332,32.2345375152222,32.2487942766177,2296173.66047355,0.0,1.0
2012-04-19,44.27,45.86,43.925,45.2,3961400,31.557341348936,32.6907538798782,31.3114122148637,32.2202807538267,5557222.83638805,0.0,1.0
2012-04-20,45.36,45.94,45.1,45.8,2929700,32.3343348449907,32.7477809254602,32.1489969468492,32.6479835956917,4109909.56322665,0.0,1.0
2012-04-23,43.69,43.79,42.92,43.18,2527600,31.1438952684666,31.2151790754441,30.5950099547399,30.7803478528814,3545826.33444096,0.0,1.0
2012-04-24,44.1,44.33,43.0,43.08,2218700,31.4361588770743,31.6001116331225,30.6520370003219,30.7090640459039,3112488.08681127,0.0,1.0
2012-04-25,45.47,45.795,44.73,45.5,2750400,32.412747032666,32.6444194053428,31.8852468610325,32.4341321747592,3858379.78724735,0.0,1.0
2012-04-26,43.9,44.1,43.17,43.3,3525900,31.2935912631193,31.4361588770743,30.7732194721836,30.8658884212544,4946284.64654431,0.0,1.0
2012-04-27,44.49,44.85,43.79,44.84,1720700,31.7141657242865,31.9707874294055,31.2151790754441,31.9636590487078,2413872.20037686,0.0,1.0
2012-04-30,43.39,43.85,43.3,43.74,1292500,30.9300438475341,31.2579493596306,30.8658884212544,31.1795371719553,1813174.76549491,0.0,1.0
2012-05-01,44.18,44.54,43.43,43.56,1760200,31.4931859226563,31.7498076277753,30.9585573703251,31.0512263193958,2469284.50462216,0.0,1.0
2012-05-02,42.29,42.555,41.74,42.3,3137100,30.1459219707817,30.334824059272,29.7538610324055,30.1530503514794,4400859.2315931,0.0,1.0
2012-05-03,40.66,41.67,40.56,41.27,4067600,28.9839959170486,29.7039623675212,28.9127121100711,29.4188271396113,5706204.77843489,0.0,1.0
2012-05-04,40.79,41.24,40.512,41.13,2339300,29.0766648661193,29.397441997518,28.8784958827219,29.3190298098428,3281670.97015261,0.0,1.0
2012-05-07,41.44,41.64,40.61,40.86,2407900,29.540009611473,29.682577225428,28.9483540135598,29.1265635310035,3377906.00993052,0.0,1.0
2012-05-08,40.38,40.71,39.68,40.45,2872400,28.7844012575116,29.0196378205373,28.2854146086691,28.8342999223958,4029526.65099233,0.0,1.0
2012-05-09,39.4,39.7,38.46,38.9,2913900,28.0858199491321,28.2996713700646,27.4157521635437,27.7294009142447,4087744.64152854,0.0,1.0
2012-05-10,40.3,40.9,40.11,40.89,2032800,28.7273742119296,29.1550770537945,28.5919349786723,29.1479486730968,2851699.546072,0.0,1.0
2012-05-11,39.61,40.49,39.18,39.19,2465600,28.2355159437849,28.8628134451868,27.9289955737817,27.9361239544794,3458850.05942302,0.0,1.0
2012-05-14,38.15,38.56,38.09,38.36,2032800,27.1947723619135,27.4870359705212,27.152002077727,27.3444683565662,2851699.546072,0.0,1.0
2012-05-15,37.08,37.9,36.8712,37.51,2733900,26.4320356272543,27.0165628444698,26.2831950382853,26.7385559972575,3835232.87534742,0.0,1.0
2012-05-16,36.39,37.78,36.36,37.22,3075800,25.9401773591096,26.9310222760968,25.9187922170164,26.5318329570228,4314864.94677699,0.0,1.0
2012-05-17,35.84,36.32,35.75,36.15,2211400,25.5481164207334,25.8902786942254,25.4839609944537,25.7690962223636,3102247.33184948,0.0,1.0
2012-05-18,36.02,37.0341,35.86,36.73,3206600,25.6764272732929,26.3993163598516,25.5623731821289,26.1825423028331,4498356.83020192,0.0,1.0
2012-05-21,37.21,37.26,36.33,36.45,3511500,26.5247045763251,26.5603464798138,25.8974070749231,25.9829476432961,4926083.70524981,0.0,1.0
2012-05-22,37.11,38.05,36.815,37.2,3134000,26.4534207693476,27.123488554936,26.243133538764,26.5175761956273,4396510.4178422,0.0,1.0
2012-05-23,37.08,37.12,35.96,37.06,1991200,26.4320356272543,26.4605491500453,25.6336569891064,26.4177788658588,2793341.27122125,0.0,1.0
2012-05-24,36.5,36.92,36.17,36.78,1662800,26.0185895467849,26.3179815360903,25.7833529837591,26.2181842063218,2332647.58225527,0.0,1.0
2012-05-25,36.68,37.05,36.45,36.5,1158800,26.1469003993443,26.4106504851611,25.9829476432961,26.0185895467849,1625614.63694817,0.0,1.0
2012-05-29,36.66,36.97,36.21,36.59,1527500,26.1326436379488,26.3536234395791,25.8118665065501,26.0827449730646,2142842.90467581,0.0,1.0
2012-05-30,35.65,36.06,35.52,35.98,1347100,25.4126771874762,25.7049407960839,25.3200082384054,25.6479137505019,1889770.00123651,0.0,1.0
2012-05-31,35.98,36.34,35.41,36.02,1890500,25.6479137505019,25.9045354556209,25.2415960507302,25.6764272732929,2652074.96647438,0.0,1.0
2012-06-01,33.41,34.29,33.33,34.0,2917600,24.3505484635115,24.9919277705421,24.2922412537815,24.7805641352706,4003072.70885771,0.75,1.0
2012-06-04,34.27,34.71,33.91,34.7,3081300,24.9773509681095,25.2980406216248,24.7149685243243,25.2907522204086,4227676.15087856,0.0,1.0
2012-06-05,34.28,34.58,33.84,33.84,2559800,24.9846393693258,25.2032914058135,24.6639497158105,24.6639497158105,3512155.71707361,0.0,1.0
2012-06-06,35.88,35.89,34.44,34.48,3062800,26.1507835639268,26.158071965143,25.1012537887859,25.1304073936509,4202293.35504846,0.0,1.0
2012-06-07,35.83,37.11,35.75,37.1,1990800,26.1143415578455,27.0472569135263,26.0560343481154,27.03996851231,2731463.23992114,0.0,1.0
2012-06-08,35.99,36.02,35.11,35.23,1273100,26.2309559773056,26.2528211809544,25.5895766702751,25.6770374848701,1746747.96601547,0.0,1.0
2012-06-11,34.94,36.79,34.86,36.74,2066900,25.4656738495987,26.8140280746061,25.4073666398687,26.7775860685248,2835875.71357897,0.0,1.0
2012-06-12,35.43,35.44,34.42,35.19,1788900,25.8228055091952,25.8300939104115,25.0866769863534,25.6478838800051,2454447.75461872,0.0,1.0
2012-06-13,35.04,35.57,34.7,34.9,1491800,25.5385578617613,25.9248431262228,25.2907522204086,25.4365202447337,2046813.77401766,0.0,1.0
2012-06-14,35.19,35.41,34.37,34.53,2015100,25.6478838800051,25.8082287067627,25.0502349802721,25.1668493997322,2764803.88525472,0.0,1.0
2012-06-15,36.51,36.69,35.5,35.62,2648900,26.6099528405509,26.7411440624435,25.873824317709,25.9612851323041,3634404.74996339,0.0,1.0
2012-06-18,35.32,35.79,35.17,35.54,2222400,25.7426330958164,26.0851879529805,25.6333070775726,25.9029779225741,3049228.4028535,0.0,1.0
2012-06-19,36.41,36.65,35.44,35.54,1851000,26.5370688283883,26.7119904575785,25.8300939104115,25.9029779225741,2539651.62602674,0.0,1.0
2012-06-20,36.76,37.25,36.3668,36.59,2594300,26.7921628709573,27.1492945305539,26.5055829351341,26.668260050281,3559491.20118918,0.0,1.0
2012-06-21,35.51,37.23,35.45,37.21,1609800,25.8811127189253,27.1347177281213,25.8373823116278,27.1201409256888,2208714.85012309,0.0,1.0
2012-06-22,35.98,36.71,35.73,36.63,1720800,26.2236675760893,26.755720864876,26.0414575456829,26.697413655146,2361011.62510363,0.0,1.0
2012-06-25,34.23,34.5723,33.875,34.4,2193100,24.9481973632445,25.197679336877,24.6894591200674,25.0721001839209,3009027.54243071,0.0,1.0
2012-06-26,34.52,34.765,33.93,34.49,2078500,25.1595609985159,25.3381268283142,24.7295453267568,25.1376957948672,2851791.41258595,0.0,1.0
2012-06-27,35.32,35.4,34.57,34.67,1361100,25.7426330958164,25.8009403055465,25.1960030045972,25.2688870167598,1867487.75158563,0.0,1.0
2012-06-28,33.88,33.93,33.13,33.56,3290200,24.6931033206756,24.7295453267568,24.1464732294564,24.4598744817554,4514295.93730587,0.0,1.0
2012-06-29,36.17,36.22,35.7201,35.88,2315300,26.3621471991982,26.3985892052795,26.0342420284788,26.1507835639268,3176691.19921108,0.0,1.0
2012-07-02,36.88,36.89,36.14,36.52,1303200,26.8796236855524,26.8869120867686,26.3402819955494,26.6172412417672,1788046.46085254,0.0,1.0
2012-07-03,37.21,37.44,36.79,36.89,1186800,27.1201409256888,27.2877741536627,26.8140280746061,26.8869120867686,1628340.65357566,0.0,1.0
2012-07-05,35.44,35.84,35.17,35.77,1460700,25.8300939104115,26.1216299590618,25.6333070775726,26.070611150548,2004143.23616276,0.0,1.0
2012-07-06,33.65,34.56,33.45,34.4,3126000,24.5254700927017,25.188714603381,24.3797020683766,25.0721001839209,4289006.47377611,0.0,1.0
2012-07-09,33.45,33.76,33.21,33.65,1453800,24.3797020683766,24.6056425060805,24.2047804391864,24.5254700927017,1994676.13933964,0.0,1.0
2012-07-10,32.63,33.68,32.45,33.51,2071400,23.7820531686436,24.5473352963504,23.6508619467509,24.4234324756741,2842049.90715925,0.0,1.0
2012-07-11,32.69,33.24,32.41,32.84,1287300,23.8257835759411,24.2266456428352,23.6217083418859,23.9351095941849,1766230.97686884,0.0,1.0
2012-07-12,31.85,31.97,31.37,31.72,1376100,23.2135578737756,23.3010186883707,22.8637146153953,23.1188086579642,1888068.39685327,0.0,1.0
2012-07-13,31.6,31.69,31.07,31.07,2604700,23.0313478433692,23.0969434543155,22.6450625789076,22.6450625789076,3573760.44857474,0.0,1.0
2012-07-16,31.23,31.33,30.77,31.14,1564200,22.7616769983677,22.8345610105303,22.4264105424199,22.6960813874214,2146149.68850947,0.0,1.0
2012-07-17,31.25,31.25,30.33,31.08,2001500,22.7762538008002,22.7762538008002,22.1057208889047,22.6523509801239,2746144.10021206,0.0,1.0
2012-07-18,31.53,31.62,30.8,30.81,1713900,22.9803290348554,23.0459246458017,22.4482757460687,22.4555641472849,2351544.52828051,0.0,1.0
2012-07-19,31.53,31.74,31.33,31.49,1350600,22.9803290348554,23.1333854603968,22.8345610105303,22.9511754299904,1853081.29989828,0.0,1.0
2012-07-20,30.05,30.31,29.94,30.16,2185400,21.9016456548495,22.0911440864721,21.8214732414707,21.9818180682283,2998462.81119332,0.0,1.0
2012-07-23,28.76,28.93,28.12,28.3,3244200,20.9614418979525,21.0853447186288,20.4949842201121,20.6261754420047,4451181.95848511,0.0,1.0
2012-07-24,28.17,29.15,27.76,28.96,6470000,20.5314262261933,21.2456895453864,20.2326017763268,21.1072099222776,8877118.32544195,0.0,1.0
2012-07-25,27.34,27.59,27.03,27.03,4222400,19.9264889252441,20.1086989556505,19.7005484875402,19.7005484875402,5793314.43853879,0.0,1.0
2012-07-26,28.88,29.185,28.66,28.94,4304100,21.0489027125475,21.2711989496433,20.8885578857899,21.0926331198451,5905410.35309655,0.0,1.0
2012-07-27,30.76,31.05,29.42,29.6,5355900,22.4191221412037,22.6304857764751,21.4424763782254,21.573667600118,7348525.19926343,0.0,1.0
2012-07-30,30.28,30.62,30.05,30.43,2175400,22.0692788828234,22.3170845241761,21.9016456548495,22.1786049010672,2984742.38101489,0.0,1.0
2012-07-31,30.34,30.9,30.34,30.67,2222600,22.1130092901209,22.5211597582312,22.1130092901209,22.3535265302574,3049502.81145707,0.0,1.0
2012-08-01,29.8,30.49,29.79,30.44,1583700,21.7194356244431,22.2223353083648,21.7121472232268,22.1858933022835,2172904.5273574,0.0,1.0
2012-08-02,28.35,29.0,28.01,28.44,2747600,20.662617448086,21.1363635271426,20.4148118067332,20.7282130590323,3769825.39582445,0.0,1.0
2012-08-03,31.2,31.36,30.34,30.37,3288200,22.7398117947189,22.856426214179,22.1130092901209,22.1348744937697,4511551.8512702,0.0,1.0
2012-08-06,31.24,31.7,31.09,31.24,1484200,22.768965399584,23.1042318555317,22.6596393813401,22.768965399584,2036386.24708205,0.0,1.0
2012-08-07,31.62,31.99,31.3,31.41,1607800,23.0459246458017,23.3155954908032,22.8126958068815,22.8928682202603,2205970.76408741,0.0,1.0
2012-08-08,31.6,31.69,31.1,31.17,1140100,23.0313478433692,23.0969434543155,22.6669277825564,22.7179465910702,1564266.2446424,0.0,1.0
2012-08-09,31.6,31.73,31.15,31.19,1046100,23.0313478433692,23.1260970591805,22.7033697886377,22.7325233935027,1435294.20096519,0.0,1.0
2012-08-10,31.37,31.42,30.93,31.16,934500,22.8637146153953,22.9001566214766,22.54302496188,22.7106581898539,1282174.20017395,0.0,1.0
2012-08-13,31.01,31.41,30.71,31.3,2309700,22.6013321716101,22.8928682202603,22.3826801351224,22.8126958068815,3169007.75831116,0.0,1.0
2012-08-14,30.69,31.07,30.68,30.95,1572100,22.3681033326899,22.6450625789076,22.3608149314736,22.5576017643125,2156988.82835042,0.0,1.0
2012-08-15,30.78,30.99,30.71,30.82,1070100,22.4336989436362,22.5867553691776,22.3826801351224,22.4628525485012,1468223.23339342,0.0,1.0
2012-08-16,32.01,32.2,31.34,31.43,2306100,23.3301722932357,23.4686519163445,22.8418494117465,22.9074450226928,3164068.40344693,0.0,1.0
2012-08-17,32.92,32.99,32.56,32.89,1976700,23.993416803915,24.0444356124288,23.7310343601298,23.9715516002662,2712117.43336956,0.0,1.0
2012-08-20,32.69,32.73,32.06,32.25,1557600,23.8257835759411,23.8549371808061,23.366614299317,23.5050939224258,2137094.20459171,0.0,1.0
2012-08-21,34.07,34.767,33.8,33.83,3400400,24.8315829437844,25.3395845085575,24.6347961109455,24.6566613145943,4665495.07787214,0.0,1.0
2012-08-22,34.43,34.7,34.15,34.33,2316700,25.0939653875696,25.2907522204086,24.8898901535145,25.0210813754071,3178612.05943607,0.0,1.0
2012-08-23,34.34,34.8,34.07,34.58,2432600,25.0283697766233,25.3636362325711,24.8315829437844,25.2032914058135,3337631.84520403,0.0,1.0
2012-08-24,34.05,34.45,33.53,33.73,1195000,24.8170061413519,25.1085421900022,24.4380092781066,24.5837773024317,1639591.40632196,0.0,1.0
2012-08-27,34.62,35.1,34.53,35.06,1912000,25.2324450106785,25.5822882690588,25.1668493997322,25.5531346641938,2623346.25011514,0.0,1.0
2012-08-28,34.31,34.48,34.09,34.26,1459400,25.0065045729746,25.1304073936509,24.8461597462169,24.9700625668933,2002359.58023956,0.0,1.0
2012-08-29,34.33,34.6,34.22,34.41,872300,25.0210813754071,25.217868208246,24.9409089620283,25.0793885851371,1196833.12446414,0.0,1.0
2012-08-30,33.86,34.32,33.46,34.3,1120900,24.678526518243,25.0137929741908,24.3869904695928,24.9992161717583,1537923.01869983,0.0,1.0
2012-08-31,35.44,35.97,34.74,35.17,2826100,25.8300939104115,26.2163791748731,25.3199058252736,25.6333070775726,3877530.77272511,0.0,1.0
2012-09-04,34.83,35.29,34.65,35.28,1652200,25.3855014362199,25.7207678921677,25.2543102143273,25.7134794909514,2266889.47407962,0.0,1.0
2012-09-05,35.13,35.23,34.94,35.11,1667200,25.6041534727076,25.6770374848701,25.4656738495987,25.5895766702751,2287470.11934726,0.0,1.0
2012-09-06,37.61,37.75,35.94,35.94,3610900,27.4116769743391,27.5137145913667,26.1945139712243,26.1945139712243,4954310.13312801,0.0,1.0
2012-09-07,40.18,40.35,39.73,40.32,5094200,29.2847960869169,29.4086989075932,28.9568180321854,29.3868337039445,6989461.54149401,0.0,1.0
2012-09-10,40.18,40.98,40.18,40.97,3216100,29.2847960869169,29.8678681842174,29.2847960869169,29.8605797830011,4412627.54968374,0.0,1.0
2012-09-11,42.62,42.795,41.74,41.78,4518900,31.0631659836834,31.1907130049678,30.4217866766528,30.4509402815179,6200125.19332913,0.0,1.0
2012-09-12,42.43,43.3,42.19,42.96,3575100,30.9246863605745,31.5587772663888,30.7497647313843,31.3109716250361,4905190.99308925,0.0,1.0
2012-09-13,42.87,42.94,41.27,41.7,4991800,31.2453760140898,31.2963948226036,30.0792318194888,30.3926330717878,6848964.33646692,0.0,1.0
2012-09-14,44.26,44.96,43.83,43.91,3636000,32.2584637831494,32.7686518682873,31.9450625308503,32.0033697405804,4988748.41287586,0.0,1.0
2012-09-17,44.29,44.83,44.15,44.4,2519000,32.2803289867981,32.673902652476,32.1782913697705,32.3605014001769,3456176.36194563,0.0,1.0
2012-09-18,42.46,42.9,42.27,42.71,3554700,30.9465515642233,31.2672412177385,30.8080719411144,31.1287615946297,4877201.31552526,0.0,1.0
2012-09-19,42.71,43.1166,42.33,42.55,2032200,31.1287615946297,31.4251079880826,30.8518023484119,31.0121471751696,2788265.82085983,0.0,1.0
2012-09-20,42.22,42.29,41.11,41.26,2105900,30.7716299350331,30.8226487435469,29.9626174000287,30.0719434182725,2889385.39127483,0.0,1.0
2012-09-21,42.65,43.53,42.65,43.52,2124600,31.0850311873321,31.7264104943627,31.0850311873321,31.7191220931464,2915042.59570849,0.0,1.0
2012-09-24,42.45,42.62,42.0,42.12,1261600,30.939263163007,31.0631659836834,30.6112851082755,30.6987459228706,1730969.47131029,0.0,1.0
2012-09-25,41.43,42.62,41.43,42.13,2199800,30.1958462389489,31.0631659836834,30.1958462389489,30.7060343240868,3018220.23065026,0.0,1.0
2012-09-26,39.58,39.93,39.26,39.81,3324900,28.8474920139415,29.1025860565105,28.6142631750213,29.0151252419154,4561905.83002502,0.0,1.0
2012-09-27,40.5,40.73,39.6,39.94,1841700,29.5180249258371,29.685658153811,28.862068816374,29.1098744577267,2526891.6259608,0.0,1.0
2012-09-28,39.65,40.21,39.45,40.04,1955400,28.8985108224553,29.3066612905656,28.7527427981302,29.1827584698893,2682892.91708951,0.0,1.0
2012-10-01,40.21,40.89,40.07,40.38,1573400,29.3066612905656,29.8022725732711,29.2046236735381,29.430564111242,2158772.48427363,0.0,1.0
2012-10-02,40.84,41.75,40.6,41.68,2018000,29.7658305671898,30.4290750778691,29.5909089379996,30.3780562693553,2768782.81000646,0.0,1.0
2012-10-03,41.72,41.92,41.1107,41.67,2767500,30.4072098742203,30.5529778985454,29.9631275881138,30.370767868139,3797129.05187953,0.0,1.0
2012-10-04,42.33,42.4599,42.0,42.28,1688200,30.8518023484119,30.9464786802111,30.6112851082755,30.8153603423307,2316283.02272196,0.0,1.0
2012-10-05,42.23,43.16,42.11,42.94,1563800,30.7789183362494,31.4567396493612,30.6914575216543,31.2963948226036,2145600.87130233,0.0,1.0
2012-10-08,41.82,41.87,41.51,41.73,791800,30.4800938863829,30.5165358924642,30.2541534486789,30.4144982754366,1086383.66152781,0.0,1.0
2012-10-09,40.84,41.834,40.69,41.28,1378000,29.7658305671898,30.4902976480856,29.6565045489459,30.0865202207051,1890675.27858717,0.0,1.0
2012-10-10,41.17,41.53,40.87,41.4,1008200,30.0063478073262,30.2687302511115,29.7876957708385,30.1739810353001,1383293.77058896,0.0,1.0
2012-10-11,42.64,43.03,42.4,42.99,1558700,31.0777427861159,31.3619904335499,30.9028211569257,31.3328368286848,2138603.45191133,0.0,1.0
2012-10-12,41.95,42.93,41.9,42.61,1479400,30.5748431021942,31.2891064213873,30.5384010961129,31.0558775824671,2029800.44059641,0.0,1.0
2012-10-15,43.05,43.05,42.38,42.68,1431000,31.3765672359824,31.3765672359824,30.8882443544932,31.1068963909809,1963393.55853283,0.0,1.0
2012-10-16,45.02,45.13,44.3401,44.59,2623800,32.8123822755848,32.8925546889636,32.3168438768916,32.4989810232858,3599966.47021554,0.0,1.0
2012-10-17,46.25,46.25,45.44,45.7,2415300,33.7088556251843,33.7088556251843,33.1184951266676,33.3079935582902,3313895.50099535,0.0,1.0
2012-10-18,46.37,46.91,45.96,46.16,2276500,33.7963164397794,34.1898901054572,33.4974919899129,33.643260014238,3123455.93011879,0.0,1.0
2012-10-19,44.48,45.38,44.33,45.38,2371900,32.418808609907,33.07476471937,32.3094825916631,33.07476471937,3254348.83402097,0.0,1.0
2012-10-22,45.26,45.585,45.0018,45.45,1897200,32.987303904775,33.2241769443033,32.7991173853712,33.1257835278838,2603040.01345107,0.0,1.0
2012-10-23,43.68,43.92,43.09,43.45,2533400,31.8357365126065,32.0106581417967,31.4057208408474,31.6681032846326,3475933.78140256,0.0,1.0
2012-10-24,43.31,43.87,43.2,43.7,1551500,31.566065667605,31.9742161357154,31.4858932542262,31.850313315039,2128724.74218287,0.0,1.0
2012-10-25,43.48,44.35,42.99,44.18,1479700,31.6899684882814,32.3240593940957,31.3328368286848,32.2001565734193,2030212.05350176,0.0,1.0
2012-10-26,43.77,43.98,43.1,43.48,2448900,31.9013321235528,32.0543885490942,31.4130092420637,31.6899684882814,3359996.14639486,0.0,1.0
2012-10-31,45.71,45.98,45.2417,45.92,1994300,33.3152819595065,33.5120687923454,32.9739661305492,33.4683383850479,2736265.39048359,0.0,1.0
2012-11-01,46.59,46.63,45.76,45.8,1713900,33.956661266537,33.985814871402,33.3517239655878,33.3808775704528,2351544.52828052,0.0,1.0
2012-11-02,45.48,45.97,45.29,45.85,1383700,33.1476487315326,33.5047803911291,33.0091691084237,33.4173195765341,1898495.92378887,0.0,1.0
2012-11-05,45.23,45.3,44.66,44.99,1135400,32.9654387011262,33.01645750964,32.5499998317996,32.7905170719361,1557817.64245854,0.0,1.0
2012-11-06,46.09,46.43,45.72,45.77,911200,33.5922412057242,33.8400468470769,33.3225703607227,33.359012366804,1250205.59785822,0.0,1.0
2012-11-07,44.09,44.58,43.72,44.48,2967100,32.134560962473,32.4916926220696,31.8648901174715,32.418808609907,4070988.83824092,0.0,1.0
2012-11-08,43.27,44.3,43.27,43.93,1419900,31.53691206274,32.2876173880144,31.53691206274,32.0179465430129,1948163.88103478,0.0,1.0
2012-11-09,42.35,42.87,41.77,41.78,2457000,30.8663791508445,31.2453760140898,30.4436518803016,30.4509402815179,3371109.69483938,0.0,1.0
2012-11-12,42.58,42.67,42.27,42.46,1090000,31.0340123788183,31.0996079897646,30.8080719411144,30.9465515642233,1495526.88944849,0.0,1.0
2012-11-13,42.72,43.57,42.22,42.38,1271000,31.1360499958459,31.7555640992277,30.7716299350331,30.8882443544932,1743866.67567801,0.0,1.0
2012-11-14,41.7,43.09,41.61,42.96,1526600,30.3926330717878,31.4057208408474,30.3270374608415,31.3109716250361,2094560.87103859,0.0,1.0
2012-11-15,42.62,43.09,42.4,42.77,1613600,31.0631659836834,31.4057208408474,30.9028211569257,31.1724920019272,2213928.61359089,0.0,1.0
2012-11-16,41.57,41.96,40.79,41.85,2283700,30.2978838559765,30.5821315034105,29.7293885611085,30.5019590900316,3133334.63984725,0.0,1.0
2012-11-19,43.25,43.35,42.505,42.53,1415700,31.5223352603075,31.5952192724701,30.9793493696964,30.9975703727371,1942401.30035984,0.0,1.0
2012-11-20,42.59,42.75,41.82,41.84,1482600,31.0413007800346,31.1579151994947,30.4800938863829,30.4946706888154,2034190.97825351,0.0,1.0
2012-11-21,42.3,42.34,42.0,42.14,999900,30.8299371447632,30.8590907496282,30.6112851082755,30.7133227253031,1371905.81354086,0.0,1.0
2012-11-23,43.87,43.88,43.271,43.39,857100,31.9742161357154,31.9815045369316,31.5376409028616,31.6243728773351,1175978.07059293,0.0,1.0
2012-11-26,43.3,43.33,42.84,43.07,848300,31.5587772663888,31.5806424700375,31.223510810441,31.3911440384149,1163904.09203592,0.0,1.0
2012-11-27,43.43,44.02,43.37,43.69,1657900,31.6535264822001,32.0835421539592,31.6097960749026,31.8430249138228,2274710.11928133,0.0,1.0
2012-11-28,43.18,43.21,41.9,42.29,3069000,31.4713164517937,31.4931816554425,30.5384010961129,30.8226487435469,4210800.02175909,0.0,1.0
2012-11-29,43.87,44.11,43.49,44.03,1338800,31.9742161357154,32.1491377649055,31.6972568894976,32.0908305551755,1836891.19228774,0.0,1.0
2012-11-30,44.13,44.49,43.84,44.0,1332000,32.163714567338,32.4260970111232,31.9523509320666,32.0689653515267,1827561.29976641,0.0,1.0
2012-12-03,44.25,45.07,44.16,44.98,1183800,32.2511753819331,32.8488242816661,32.1855797709868,32.7832286707198,1624224.52452213,0.0,1.0
2012-12-04,45.01,45.41,44.76,45.19,2132300,32.8050938743686,33.0966299230188,32.6228838439622,32.9362850962612,2925607.32694587,0.0,1.0
2012-12-05,46.07,46.39,45.38,45.46,2137200,33.5776644032917,33.8108932422119,33.07476471937,33.1330719291001,2932330.33773331,0.0,1.0
2012-12-06,45.49,45.63,45.02,45.44,2548500,33.1549371327489,33.2569747497764,32.8123822755848,33.1184951266676,3496651.63097198,0.0,1.0
2012-12-07,44.82,44.88,44.31,44.72,1905700,32.6666142512597,32.7103446585572,32.2949057892306,32.5937302390971,2614702.37910273,0.0,1.0
2012-12-10,44.19,44.34,44.0,44.09,1263300,32.2074449746356,32.3167709928794,32.0689653515267,32.134560962473,1733301.94444061,0.0,1.0
2012-12-11,44.6,44.7201,44.28,44.32,1169500,32.5062694245021,32.5938031231093,32.2730405855819,32.3021941904469,1604604.30936697,0.0,1.0
2012-12-12,44.58,45.29,44.21,44.58,1696300,32.4916926220696,33.0091691084237,32.2220217770681,32.4916926220696,2327396.57116648,0.0,1.0
2012-12-13,43.45,44.25,43.2,43.66,2588200,31.6681032846326,32.2511753819331,31.4858932542262,31.821159710174,3551121.73878034,0.0,1.0
2012-12-14,42.84,43.18,42.5,42.63,1948000,31.223510810441,31.4713164517937,30.9757051690883,31.0704543848996,2672739.79875748,0.0,1.0
2012-12-17,43.11,43.14,42.54,42.56,1528200,31.4202976432799,31.4421628469287,31.0048587739533,31.0194355763858,2096756.13986713,0.0,1.0
2012-12-18,44.23,44.24,43.11,43.32,1380000,32.2365985795006,32.2438869807168,31.4202976432799,31.5733540688213,1893419.36462285,0.0,1.0
2012-12-19,44.51,45.14,44.4,45.14,1316300,32.4406738135558,32.8998430901799,32.3605014001769,32.8998430901799,1806020.22438628,0.0,1.0
2012-12-20,44.79,44.8,44.21,44.43,1032300,32.6447490476109,32.6520374488272,32.2220217770681,32.3823666038257,1416360.00731897,0.0,1.0
2012-12-21,43.68,43.72,42.915,42.98,1866100,31.8357365126065,31.8648901174715,31.2781738195629,31.3255484274686,2560369.47559617,0.0,1.0
2012-12-24,43.54,43.86,43.4206,43.86,249300,31.7336988955789,31.9669277344991,31.6466753850568,31.9669277344991,342050.324348172,0.0,1.0
2012-12-26,43.45,43.98,43.26,43.66,634600,31.6681032846326,32.0543885490942,31.5296236615238,31.821159710174,870698.499122945,0.0,1.0
2012-12-27,44.37,44.79,43.7112,44.77,1509900,32.3386361965282,32.6447490476109,31.8584763244012,32.6301722451784,2071647.75264061,0.0,1.0
2012-12-28,43.32,43.69,43.28,43.58,853000,31.5733540688213,31.8430249138228,31.5442004639563,31.7628525004439,1170352.69421978,0.0,1.0
2012-12-31,44.29,44.42,43.24,43.24,1656400,32.2803289867981,32.3750782026095,31.5150468590912,31.5150468590912,2272652.05475456,0.0,1.0
2013-01-02,45.44,45.57,44.9,45.5,1515100,33.1184951266676,33.2132443424789,32.7249214609897,33.1622255339651,2078782.37633339,0.0,1.0
2013-01-03,45.11,45.48,44.92,45.01,1489300,32.8779778865311,33.1476487315326,32.7394982634223,32.8050938743686,2043383.66647306,0.0,1.0
2013-01-04,45.83,45.88,45.11,45.24,732200,33.4027427741016,33.4391847801828,32.8779778865311,32.9727271023425,1004609.89766439,0.0,1.0
2013-01-07,46.78,46.98,46.54,46.76,1723600,34.0951408896459,34.240908913971,33.9202192604557,34.0805640872134,2364853.34555359,0.0,1.0
2013-01-08,47.41,47.68,47.07,47.67,1607800,34.55431016627,34.7510969991089,34.3065045249173,34.7438085978927,2205970.76408741,0.0,1.0
2013-01-09,47.5,48.11,47.41,47.98,1089700,34.6199057772163,35.0644982514079,34.55431016627,34.9697490355966,1495115.27654313,0.0,1.0
2013-01-10,49.51,49.74,48.77,49.7,2450100,36.0848744216838,36.2525076496577,35.5455327316809,36.2233540447927,3361642.59801627,0.0,1.0
2013-01-11,49.62,49.74,49.05,49.44,1198200,36.1650468350626,36.2525076496577,35.749607965736,36.03385561317,1643981.94397906,0.0,1.0
2013-01-14,49.44,49.67,49.02,49.6,1007200,36.03385561317,36.2014888411439,35.7277427620872,36.1504700326301,1381921.72757111,0.0,1.0
2013-01-15,49.2,49.22,48.68,48.81,1143900,35.8589339839799,35.8735107864124,35.4799371207345,35.5746863365459,1569480.0081102,0.0,1.0
2013-01-16,48.61,49.03,48.26,48.4,1596800,35.4289183122207,35.7350311633035,35.1738242696518,35.2758618866794,2190878.29089114,0.0,1.0
2013-01-17,48.86,49.36,48.8,49.31,1274400,35.6111283426271,35.97554840344,35.5673979353296,35.9391063973587,1748531.62193867,0.0,1.0
2013-01-18,49.03,49.19,48.61,49.08,912100,35.7350311633035,35.8516455827636,35.4289183122207,35.7714731693848,1251440.43657428,0.0,1.0
2013-01-22,48.33,48.39,47.56,47.84,2059400,35.2248430781656,35.2685734854631,34.6636361845139,34.867711418569,2825585.39094515,0.0,1.0
2013-01-23,47.23,47.64,47.0,47.25,1756900,34.4231189443774,34.7219433942439,34.2554857164035,34.4376957468099,2410542.37804775,0.0,1.0
2013-01-24,48.43,48.69,48.03,48.07,1531300,35.2977270903281,35.4872255219508,35.0061910416779,35.0353446465429,2101009.47322245,0.0,1.0
2013-01-25,49.49,49.49,48.95,49.22,1426900,36.0702976192513,36.0702976192513,35.6767239535735,35.8735107864124,1957768.18215967,0.0,1.0
2013-01-28,49.68,50.05,49.5,50.02,965700,36.2087772423601,36.4784480873616,36.0775860204675,36.4565828837129,1324981.94233065,0.0,1.0
2013-01-29,49.8,49.9,49.16,49.28,930700,36.2962380569552,36.3691220691178,35.8297803791148,35.9172411937099,1276960.43670615,0.0,1.0
2013-01-30,50.38,50.57,49.67,50.31,1908200,36.7189653274981,36.8574449506069,36.2014888411439,36.6679465189843,2618132.48664734,0.0,1.0
2013-01-31,51.66,52.3,51.3,51.53,3480200,37.6518806831788,38.1183383610192,37.3894982393936,37.5571314673675,4774984.11069599,0.0,1.0
2013-02-01,52.7,53.12,51.77,52.35,2488200,38.4098744096695,38.7159872607522,37.7320530965577,38.1547803671005,3413917.43699607,0.0,1.0
2013-02-04,50.13,51.88,49.94,51.68,2289400,36.5367552970917,37.8122255099365,36.3982756739828,37.6664574856114,3141155.28504896,0.0,1.0
2013-02-05,51.13,51.64,50.97,51.56,1268800,37.2655954187173,37.6373038807463,37.1489809992572,37.5789966710163,1740848.18103875,0.0,1.0
2013-02-06,50.51,50.54,49.92,50.0,1518400,36.8137145433094,36.8355797469582,36.3836988715503,36.4420060812803,2083310.11829228,0.0,1.0
2013-02-07,49.1,50.03,48.75,49.85,1667600,35.7860499718173,36.4638712849291,35.5309559292483,36.3326800630365,2288018.9365544,0.0,1.0
2013-02-08,49.41,49.5,48.95,48.95,1702200,36.0119904095212,36.0775860204675,35.6767239535735,35.6767239535735,2335491.62497176,0.0,1.0
2013-02-11,49.0,49.27,48.5,49.27,1154500,35.7131659596547,35.9099527924936,35.3487458988419,35.9099527924936,1584023.66409934,0.0,1.0
2013-02-12,49.87,50.06,49.12,49.23,1094500,36.347256865469,36.4857364885779,35.8006267742498,35.8807991876286,1501701.08302878,0.0,1.0
2013-02-13,49.38,49.87,49.19,49.68,735000,35.9901252058725,36.347256865469,35.8516455827636,36.2087772423601,1008451.61811435,0.0,1.0
2013-02-14,48.75,48.75,47.95,47.99,1345300,35.5309559292483,35.5309559292483,34.9478838319478,34.9770374368129,1845809.47190372,0.0,1.0
2013-02-15,47.87,48.75,47.53,48.73,1419100,34.8895766222178,35.5309559292483,34.6417709808651,35.5163791268158,1947066.2466205,0.0,1.0
2013-02-19,49.0,49.06,48.5121,48.57,898500,35.7131659596547,35.7568963669523,35.3575648643136,35.3997647073557,1232780.65153162,0.0,1.0
2013-02-20,47.59,48.92,47.545,48.86,1044900,34.6855013881626,35.6548587499247,34.6527035826895,35.6111283426271,1433647.74934378,0.0,1.0
2013-02-21,45.76,46.33,45.65,46.3,2504900,33.3517239655878,33.7671628349144,33.2715515522089,33.7452976312656,3436830.55539405,0.0,1.0
2013-02-22,47.0,47.0,46.08,46.7,1975000,34.2554857164035,34.2554857164035,33.584952804508,34.0368336799158,2709784.96023923,0.0,1.0
2013-02-25,45.32,49.43,45.24,49.36,4736000,33.0310343120725,36.0265672119537,32.9727271023425,35.97554840344,6497995.73250278,0.0,1.0
2013-02-26,45.24,46.0,44.85,45.58,2068300,32.9727271023425,33.5266455947779,32.6884794549085,33.2205327436952,2837796.57380394,0.0,1.0
2013-02-27,45.98,46.12,44.72,44.77,1357400,33.5120687923454,33.614106409373,32.5937302390971,32.6301722451784,1862411.19241961,0.0,1.0
2013-02-28,45.73,46.23,45.57,45.64,1029600,33.329858761939,33.6942788227518,33.2132443424789,33.2642631509927,1412655.49117079,0.0,1.0
2013-03-01,43.7,43.95,42.97,43.22,3072000,31.850313315039,32.0325233454454,31.3182600262523,31.5004700566587,4214916.15081262,0.0,1.0
2013-03-04,43.5,43.69,42.73,42.99,1535000,31.7045452907139,31.8430249138228,31.1433383970622,31.3328368286848,2106086.03238846,0.0,1.0
2013-03-05,44.29,44.74,44.16,44.26,2147900,32.2803289867981,32.6083070415296,32.1855797709868,32.2584637831494,2947011.19802423,0.0,1.0
2013-03-06,44.27,44.855,43.97,44.78,1488300,32.2657521843656,32.6921236555166,32.0471001478779,32.6374606463947,2042011.62345521,0.0,1.0
2013-03-07,44.64,44.74,44.1651,44.18,867600,32.5354230293671,32.6083070415296,32.1892968556071,32.2001565734193,1190384.52228028,0.0,1.0
2013-03-08,45.14,45.38,44.78,45.28,2087200,32.8998430901799,33.07476471937,32.6374606463947,33.0018807072075,2863728.18684117,0.0,1.0
2013-03-11,44.63,44.67,43.92,43.99,2899600,32.5281346281508,32.5572882330159,32.0106581417967,32.0616769503104,3978375.93453655,0.0,1.0
2013-03-12,44.5,45.319,44.21,45.02,1437900,32.4333854123395,33.0303054719509,32.2220217770681,32.8123822755848,1972860.65535594,0.0,1.0
2013-03-13,43.8,43.91,43.41,43.66,1363900,31.9231973272016,32.0033697405804,31.6389496797676,31.821159710174,1871329.47203559,0.0,1.0
2013-03-14,44.62,44.65,44.14,44.53,914800,32.5208462269346,32.5427114305833,32.1710029685543,32.4552506159883,1255144.95272245,0.0,1.0
2013-03-15,44.63,44.81,44.34,44.8,1375400,32.5281346281508,32.6593258500434,32.3167709928794,32.6520374488272,1887107.96674078,0.0,1.0
2013-03-18,43.02,43.64,42.76,42.79,2316700,31.3547020323336,31.8065829077415,31.1652036007109,31.1870688043597,3178612.05943606,0.0,1.0
2013-03-19,41.68,42.66,40.97,42.53,4191300,30.3780562693553,31.0923195885484,29.8605797830011,30.9975703727371,5750643.90068389,0.0,1.0
2013-03-20,41.9,42.41,41.62,42.33,1169800,30.5384010961129,30.910109558142,30.3343258620578,30.8518023484119,1605015.92227233,0.0,1.0
2013-03-21,42.0,42.68,41.72,42.01,1611100,30.6112851082755,31.1068963909809,30.4072098742203,30.6185735094917,2210498.50604629,0.0,1.0
2013-03-22,42.11,42.5,41.9083,42.46,1360300,30.6914575216543,30.9757051690883,30.5444504691224,30.9465515642233,1866390.11717135,0.0,1.0
2013-03-25,40.36,41.98,40.0,41.93,3431800,29.4159873088095,30.596708305843,29.1536048650243,30.5602662997617,4708577.2286324,0.0,1.0
2013-03-26,40.26,40.86,40.09,40.33,2172600,29.3431032966469,29.7804073696223,29.2192004759706,29.3941221051607,2980900.66056494,0.0,1.0
2013-03-27,39.07,39.21,38.42,38.7,3362700,28.4757835519125,28.57782116894,28.0020374728558,28.206112706911,4613769.05609947,0.0,1.0
2013-03-28,39.12,39.66,38.91,39.46,2198300,28.5122255579937,28.9057992236716,28.3591691324524,28.7600311993464,3016162.1661235,0.0,1.0
2013-04-01,38.72,39.24,38.431,39.12,1591000,28.2206895093435,28.5996863725888,28.0100547141937,28.5122255579937,2182920.44138765,0.0,1.0
2013-04-02,39.98,40.42,39.48,39.67,2367700,29.1390280625918,29.459717716107,28.774608001779,28.9130876248878,3248586.25334603,0.0,1.0
2013-04-03,39.24,40.21,39.07,40.12,2319700,28.5996863725888,29.3066612905656,28.4757835519125,29.2410656796193,3182728.18848959,0.0,1.0
2013-04-04,39.45,39.69,38.97,39.24,1569900,28.7527427981302,28.9276644273203,28.4028995397499,28.5996863725888,2153970.33371117,0.0,1.0
2013-04-05,39.65,39.73,38.8,39.13,1842400,28.8985108224553,28.9568180321854,28.2789967190735,28.51951395921,2527852.05607329,0.0,1.0
2013-04-08,39.77,39.77,39.11,39.39,1343600,28.9859716370504,28.9859716370504,28.5049371567775,28.7090123908327,1843476.99877338,0.0,1.0
2013-04-09,40.88,41.0,40.31,40.57,2279700,29.7949841720548,29.8824449866499,29.3795453027282,29.5690437343509,3127846.46777589,0.0,1.0
2013-04-10,42.23,42.63,41.81,41.92,2407000,30.7789183362494,31.0704543848996,30.4728054851666,30.5529778985454,3302507.54394725,0.0,1.0
2013-04-11,42.25,42.91,42.03,42.39,1451500,30.7934951386819,31.2745296189548,30.6331503119243,30.8955327557095,1991520.4403986,0.0,1.0
2013-04-12,41.34,41.37,40.79,41.21,1264500,30.1302506280026,30.1521158316514,29.7293885611085,30.0355014121913,1734948.39606203,0.0,1.0
2013-04-15,40.06,41.04,40.0,41.04,1449900,29.1973352723218,29.9115985915149,29.1536048650243,29.9115985915149,1989325.17157006,0.0,1.0
2013-04-16,41.21,41.52,40.8401,41.47,1466300,30.0355014121913,30.2614418498952,29.7659034512019,30.2249998438139,2011826.67706267,0.0,1.0
2013-04-17,39.5,40.32,39.1,40.12,2940200,28.7891848042115,29.3868337039445,28.4976487555612,29.2410656796193,4034080.88106095,0.0,1.0
2013-04-18,38.49,39.52,38.18,39.47,2800400,28.0530562813696,28.803761606644,27.8271158436657,28.7673196005627,3842269.26716655,0.0,1.0
2013-04-19,39.25,39.52,38.96,39.27,1787500,28.6069747738051,28.803761606644,28.3956111385336,28.6215515762376,2452526.89439373,0.0,1.0
2013-04-22,39.84,40.005,39.01,39.74,1476900,29.0369904455642,29.1572490656324,28.4320531446149,28.9641064334016,2026370.3330518,0.0,1.0
2013-04-23,41.18,41.37,40.94,41.04,3036900,30.0136362085425,30.1521158316514,29.8387145793523,29.9115985915149,4166757.44088634,0.0,1.0
2013-04-24,42.22,42.535,41.58,41.86,1775100,30.7716299350331,31.0012145733452,30.3051722571927,30.5092474912479,2435513.56097249,0.0,1.0
2013-04-25,42.44,42.88,42.285,42.42,1778600,30.9319747617908,31.252664415306,30.8190045429388,30.9173979593582,2440315.71153493,0.0,1.0
2013-04-26,42.27,42.37,41.66,41.74,1103800,30.8080719411144,30.880955953277,30.3634794669228,30.4217866766528,1514461.08309471,0.0,1.0
2013-04-29,43.85,44.5,41.32,42.92,12050700,31.9596393332829,32.4333854123395,30.1156738255701,31.281818020171,16534078.7951164,0.0,1.0
2013-04-30,46.05,46.47,45.58,46.22,6779400,33.5630876008592,33.8692004519419,33.2205327436952,33.6869904215355,9301628.43516244,0.0,1.0
2013-05-01,45.85,46.38,45.6,45.6,2554800,33.4173195765341,33.8036048409956,33.2351095461277,33.2351095461277,3505295.50198439,0.0,1.0
2013-05-02,46.84,46.86,46.06,46.16,2938300,34.1388712969434,34.1534480993759,33.5703760020755,33.643260014238,4031473.99932706,0.0,1.0
2013-05-03,47.86,48.1601,47.56,47.68,2765600,34.8822882210015,35.1010131415014,34.6636361845139,34.7510969991089,3794522.17014563,0.0,1.0
2013-05-06,48.05,48.21,47.64,48.16,1461000,35.0207678441104,35.1373822635705,34.7219433942439,35.1009402574892,2004554.84906811,0.0,1.0
2013-05-07,48.79,49.14,48.13,48.93,2464000,35.5601095341134,35.8152035766823,35.0790750538405,35.6621471511409,3380713.99596428,0.0,1.0
2013-05-08,48.81,48.81,48.15,48.38,1989900,35.5746863365459,35.5746863365459,35.093651856273,35.2612850842469,2730228.40120508,0.0,1.0
2013-05-09,47.99,48.58,47.74,48.54,1910200,34.9770374368129,35.407053108572,34.7948274064065,35.377899503707,2620876.57268302,0.0,1.0
2013-05-10,47.5,47.5,46.71,47.22,1959400,34.6199057772163,34.6199057772163,34.0441220811321,34.4158305431612,2688381.08916089,0.0,1.0
2013-05-13,46.98,47.13,46.45,46.62,1586700,34.240908913971,34.3502349322149,33.8546236495094,33.9785264701858,2177020.65641093,0.0,1.0
2013-05-14,47.0,47.09,46.49,46.59,2060200,34.2554857164035,34.3210813273498,33.8837772543745,33.956661266537,2826683.02535942,0.0,1.0
2013-05-15,47.41,47.555,46.828,46.91,1904700,34.55431016627,34.6599919839057,34.1301252154839,34.1898901054572,2613330.33608489,0.0,1.0
2013-05-16,46.66,47.32,46.5407,47.06,1827600,34.0076800750508,34.4887145553237,33.9207294485409,34.2992161237011,2507545.81940922,0.0,1.0
2013-05-17,48.45,48.56,47.36,47.42,2900400,35.3123038927607,35.3924763061395,34.5178681601887,34.5615985674863,3979473.56895081,0.0,1.0
2013-05-20,48.05,48.55,47.6275,47.67,1604500,35.0207678441104,35.3851879049232,34.7128328927236,34.7438085978927,2201443.02212853,0.0,1.0
2013-05-21,47.44,47.51,46.89,47.2399,1531400,34.5761753699188,34.6271941784326,34.1753133030247,34.4303344615815,2101146.67752423,0.0,1.0
2013-05-22,46.91,48.19,46.57,47.53,1805400,34.1898901054572,35.122805461138,33.9420844641045,34.6417709808651,2477086.46441312,0.0,1.0
2013-05-23,46.7,46.93,45.86,46.05,1561500,34.0368336799158,34.2044669078897,33.4246079777503,33.5630876008592,2142445.1723613,0.0,1.0
2013-05-24,45.5,45.51,45.02,45.19,1456300,33.7088556251843,33.7162641648822,33.3532457196879,33.4791908945512,1965704.5239618,0.75,1.0
2013-05-28,46.24,47.05,46.01,46.99,2032500,34.2570875628247,34.8571792783499,34.0866911497743,34.8127280401629,2743455.63754196,0.0,1.0
2013-05-29,46.17,46.61,46.01,46.21,1913200,34.2052277849398,34.5312035316449,34.0866911497743,34.2348619437311,2582425.2525192,0.0,1.0
2013-05-30,47.19,47.63,46.84,46.94,1844800,34.9608988341197,35.2868745808248,34.7015999446952,34.7756853416737,2490099.36538126,0.0,1.0
2013-05-31,46.32,47.04,46.31,46.76,1337700,34.3163558804074,34.8497707386521,34.3089473407096,34.6423316271125,1805618.99450917,0.0,1.0
2013-06-03,47.1,47.2,46.68,47.02,1842700,34.8942219768391,34.9683073738176,34.5830633095298,34.8349536592564,2487264.79867089,0.0,1.0
2013-06-04,47.49,48.21,47.14,47.93,1491200,35.183155025055,35.7165698832997,34.9238561356305,35.5091307717601,2012812.3231009,0.0,1.0
2013-06-05,46.69,47.4165,46.48,47.31,1274300,34.5904718492276,35.1287022582759,34.4348925155729,35.0498013104938,1720042.07572926,0.0,1.0
2013-06-06,46.79,47.0,45.855,46.67,1450200,34.664557246206,34.8201365798607,33.9718587844577,34.5756547698319,1957470.782565,0.0,1.0
2013-06-07,47.74,48.15,46.74,47.09,1166700,35.3683685175011,35.6721186451126,34.6275145477168,34.8868134371413,1574804.27666431,0.0,1.0
2013-06-10,47.9,48.47,47.62,48.46,1058000,35.4869051526666,35.9091919154436,35.279466041127,35.9017833757458,1428081.70456059,0.0,1.0
2013-06-11,46.87,47.22,46.59,47.0,1023600,34.7238255637888,34.9831244532133,34.5163864522492,34.8201365798607,1381648.80225729,0.0,1.0
2013-06-12,45.65,46.36,45.5,46.17,1568800,33.819983720652,34.3459900391988,33.7088556251843,34.2052277849398,2117556.31201763,0.0,1.0
2013-06-13,46.68,46.7,45.58,45.82,1129300,34.5830633095298,34.5978803889254,33.7681239427671,33.9459288955153,1524321.99334619,0.0,1.0
2013-06-14,45.74,46.69,45.61,46.18,1687400,33.8866605779325,34.5904718492276,33.7903495618606,34.2126363246376,2277641.84147026,0.0,1.0
2013-06-17,45.76,46.42,45.47,46.23,1527500,33.9014776573282,34.3904412773858,33.6866300060908,34.2496790231268,2061809.83338025,0.0,1.0
2013-06-18,46.36,46.78,46.16,46.34,1456400,34.3459900391988,34.6571487065082,34.1978192452419,34.3311729598031,1965839.50332896,0.0,1.0
2013-06-19,45.11,46.31,44.96,46.08,1562500,33.4199225769685,34.3089473407096,33.3087944815008,34.1385509276592,2109052.6118865,0.0,1.0
2013-06-20,43.56,44.29,43.26,44.09,1888800,32.2715989238028,32.8124223217453,32.0493427328676,32.6642515277885,2549490.28693199,0.0,1.0
2013-06-21,43.82,44.1,43.1,43.82,2582900,32.4642209559467,32.6716600674863,31.9308060977021,32.4642209559467,3486382.07439466,0.0,1.0
2013-06-24,42.92,43.44,42.48,42.7,2078100,31.7974523831409,32.1826964474287,31.4714766364358,31.6344645097884,2805006.22896726,0.0,1.0
2013-06-25,43.39,43.58,42.63,43.33,1073900,32.1456537489395,32.2864160031985,31.5826047319035,32.1012025107525,1449543.42393915,0.0,1.0
2013-06-26,43.78,44.19,43.69,44.06,1227500,32.4345867971554,32.7383369247669,32.3679099398748,32.642025908695,1656871.73189803,0.0,1.0
2013-06-27,43.28,43.7,43.0,43.5,1312400,32.0641598122632,32.3753184795726,31.8567207007236,32.2271476856158,1771469.2146175,0.0,1.0
2013-06-28,41.95,42.152,41.7,41.9,1736400,31.0788240324502,31.2284765343466,30.8936105400041,31.0417813339609,2343781.73137902,0.0,1.0
2013-07-01,41.98,42.62,41.95,42.32,796500,31.1010496515437,31.5751961922056,31.0788240324502,31.3529400012703,1075110.65943526,0.0,1.0
2013-07-02,41.13,41.74,40.86,41.22,1141700,30.4713237772271,30.9232446987955,30.2712932053853,30.5380006345076,1541059.43487412,0.0,1.0
2013-07-03,41.05,41.07,39.89,39.92,1044600,30.4120554596443,30.42687253904,29.5526648546946,29.5748904737881,1409994.46936105,0.0,1.0
2013-07-05,41.12,41.5,40.73,41.35,1135800,30.4639152375292,30.7454397460472,30.1749821893133,30.6343116505796,1533095.65221164,0.0,1.0
2013-07-08,41.36,41.946,41.28,41.76,1001500,30.6417201902774,31.075860616571,30.5824518726947,30.9380617781911,1351818.36211477,0.0,1.0
2013-07-09,41.65,41.93,40.85,41.86,1096700,30.8565678415149,31.0640069530545,30.2638846656875,31.0121471751696,1480318.71965179,0.0,1.0
2013-07-10,42.77,43.04,42.2,42.65,1530100,31.6863242876733,31.886354859515,31.2640375248962,31.5974218112991,2065319.29692642,0.0,1.0
2013-07-11,43.77,43.92,43.34,43.77,1371000,32.4271782574575,32.5383063529252,32.1086110504503,32.4271782574575,1850567.12377369,0.0,1.0
2013-07-12,43.85,43.85,43.32,43.67,753800,32.4864465750403,32.4864465750403,32.0937939710546,32.3530928604791,1017474.46965763,0.0,1.0
2013-07-15,44.33,44.37,43.93,44.14,778700,32.8420564805367,32.8716906393281,32.545714892623,32.7012942262777,1051084.33208065,0.0,1.0
2013-07-16,44.07,44.3,43.89,44.24,709000,32.6494344483928,32.8198308614432,32.5160807338316,32.7753796232561,957003.713169619,0.0,1.0
2013-07-17,44.22,44.5,44.0,44.43,501000,32.7605625438605,32.9680016554,32.5975746705079,32.9161418775151,676246.629475287,0.0,1.0
2013-07-18,45.3,45.54,44.78,44.78,1179100,33.5606848312275,33.7384897839757,33.1754407669396,33.1754407669396,1591541.71819224,0.0,1.0
2013-07-19,46.13,46.16,45.8,45.95,1021100,34.1755936261484,34.1978192452419,33.9311118161196,34.0422399115872,1378274.31807828,0.0,1.0
2013-07-22,47.05,47.32,46.81,46.97,1904600,34.8571792783499,35.0572098501917,34.6793743256017,34.7979109607672,2570817.02694338,0.0,1.0
2013-07-23,47.09,47.32,46.71,47.3,792900,34.8868134371413,35.0572098501917,34.6052889286233,35.042392770796,1070251.40221748,0.0,1.0
2013-07-24,47.59,47.73,47.31,47.61,1080300,35.2572404220334,35.3609599778032,35.0498013104938,35.2720575014291,1458182.10343743,0.0,1.0
2013-07-25,48.19,48.19,47.37,47.45,1045200,35.701752803904,35.701752803904,35.0942525486809,35.1535208662636,1410804.34556401,0.0,1.0
2013-07-26,48.06,48.1,47.5,47.68,836400,35.605441787832,35.6350759466234,35.1905635647529,35.323917279314,1128967.4269324,0.0,1.0
2013-07-29,47.73,47.82,47.31,47.72,815100,35.3609599778032,35.4276368350838,35.0498013104938,35.3535514381054,1100216.82172716,0.0,1.0
2013-07-30,45.38,46.12,45.1,45.99,2767000,33.6199531488102,34.1681850864506,33.4125140372706,34.0718740703786,3734879.08933757,0.0,1.0
2013-07-31,44.99,45.45,44.64,44.72,1318500,33.3310201005943,33.6718129266951,33.0717212111698,33.1309895287526,1779702.95601431,0.0,1.0
2013-08-01,46.02,46.17,45.54,45.58,1022800,34.0940996894721,34.2052277849398,33.7384897839757,33.7681239427671,1380568.96732001,0.0,1.0
2013-08-02,45.83,45.87,45.56,45.59,524000,33.9533374352131,33.9829715940045,33.7533068633714,33.7755324824649,707291.883922258,0.0,1.0
2013-08-05,45.3,45.41,45.0599,45.16,463900,33.5606848312275,33.6421787679037,33.3828057930823,33.4569652754577,626169.284258654,0.0,1.0
2013-08-06,44.53,45.16,44.33,45.14,663500,32.9902272744936,33.4569652754577,32.8420564805367,33.442148196062,895588.101111484,0.0,1.0
2013-08-07,44.73,44.81,44.35,44.55,507900,33.1383980684504,33.1976663860332,32.8568735599324,33.0050443538893,685560.205809379,0.0,1.0
2013-08-08,45.53,45.78,45.17,45.28,731900,33.7310812442778,33.9162947367239,33.4643738151555,33.5458677518318,987913.988249429,0.0,1.0
2013-08-09,45.86,46.0,45.49,45.7,802800,33.9755630543067,34.0792826100765,33.7014470854865,33.8570264191412,1083614.35956639,0.0,1.0
2013-08-12,45.65,45.68,45.2,45.22,801000,33.819983720652,33.8422093397455,33.486599434249,33.5014165136447,1081184.7309575,0.0,1.0
2013-08-13,45.45,45.58,44.93,45.29,482800,33.6718129266951,33.7681239427671,33.2865688624073,33.5532762915296,651680.384652034,0.0,1.0
2013-08-14,45.02,45.16,44.66,44.66,748700,33.3532457196879,33.4569652754577,33.0865382905655,33.0865382905655,1010590.52193243,0.0,1.0
2013-08-15,45.02,45.05,44.13,44.55,1127400,33.3532457196879,33.3754713387814,32.6938856865799,33.0050443538893,1521757.38537014,0.0,1.0
2013-08-16,45.42,45.72,45.16,45.22,679800,33.6495873076016,33.8718434985369,33.4569652754577,33.5014165136447,917589.737958684,0.0,1.0
2013-08-19,44.63,45.32,44.63,45.28,1002700,33.064312671472,33.5755019106231,33.064312671472,33.5458677518318,1353438.1145207,0.0,1.0
2013-08-20,44.61,44.82,44.13,44.33,942900,33.0494955920763,33.205074925731,32.6938856865799,32.8420564805367,1272720.45295858,0.0,1.0
2013-08-21,43.79,44.34,43.5065,43.8,1870600,32.4419953368532,32.8494650202346,32.2319632364194,32.4494038765511,2524924.04210873,0.0,1.0
2013-08-22,44.87,45.1691,44.7,44.83,1196700,33.2421176242202,33.4637070465827,33.1161724493569,33.2124834654289,1615298.08681253,0.0,1.0
2013-08-23,45.51,45.71,45.24,45.42,793400,33.7162641648822,33.864434958839,33.5162335930404,33.6495873076016,1070926.29905328,0.0,1.0
2013-08-26,45.01,45.44,45.01,45.33,891200,33.34583717999,33.6644043869973,33.34583717999,33.582910450321,1202936.12013648,0.0,1.0
2013-08-27,43.32,43.98,43.25,43.55,1962700,32.0937939710546,32.5827575911122,32.0419341931697,32.264190384105,2649240.03926377,0.0,1.0
2013-08-28,43.43,43.75,42.92,43.03,919400,32.1752879077309,32.4123611780618,31.7974523831409,31.8789463198172,1241000.30167581,0.0,1.0
2013-08-29,43.01,43.204,42.68,42.74,1092100,31.8641292404215,32.0078549105596,31.6196474303927,31.6640986685797,1474109.6687624,0.0,1.0
2013-08-30,43.42,43.8,43.248,43.65,889200,32.167879368033,32.4494038765511,32.0404524852301,32.3382757810834,1200236.53279327,0.0,1.0
2013-09-03,43.96,44.34,43.64,44.28,1098600,32.5679405117165,32.8494650202346,32.3308672413856,32.8050137820475,1482883.32762785,0.0,1.0
2013-09-04,44.3,44.4601,43.84,43.93,933800,32.8198308614432,32.9384415820057,32.4790380353424,32.545714892623,1260437.33054695,0.0,1.0
2013-09-05,44.29,44.41,44.01,44.07,946400,32.8124223217453,32.9013247981195,32.6049832102058,32.6494344483928,1277444.73080921,0.0,1.0
2013-09-06,44.49,44.72,43.99,44.6,798500,32.9605931157022,33.1309895287526,32.5901661308101,33.0420870523785,1077810.24677848,0.0,1.0
2013-09-09,45.3,45.44,44.865,45.06,889500,33.5606848312275,33.6644043869973,33.2384133543713,33.3828798784792,1200641.47089475,0.0,1.0
2013-09-10,46.4,46.41,45.93,46.08,1603900,34.3756241979902,34.383032737688,34.0274228321916,34.1385509276592,2164934.06989104,0.0,1.0
2013-09-11,46.92,46.9301,46.58,46.58,928300,34.760868262278,34.7683508873728,34.5089779125513,34.5089779125513,1253013.46535311,0.0,1.0
2013-09-12,46.51,46.84,46.315,46.72,742700,34.4571181346664,34.7015999446952,34.3126516105585,34.6126974683211,1002491.75990279,0.0,1.0
2013-09-13,46.43,46.565,45.92,46.16,622600,34.3978498170837,34.4978651030046,34.0200142924937,34.1978192452419,840381.539942743,0.0,1.0
2013-09-16,47.55,47.7,46.87,47.22,1883900,35.2276062632421,35.3387343587097,34.7238255637888,34.9831244532133,2542876.29794111,0.0,1.0
2013-09-17,47.58,47.58,47.29,47.44,814000,35.2498318823356,35.2498318823356,35.0349842310982,35.1461123265658,1098732.04868839,0.0,1.0
2013-09-18,49.1,49.11,47.223,47.64,1918900,36.3759299164077,36.3833384561055,34.9853470151226,35.2942831205227,2590119.07644737,0.0,1.0
2013-09-19,48.85,49.135,48.61,49.07,1332100,36.1907164239616,36.4018598053501,36.0129114712134,36.3537042973142,1798060.14994817,0.0,1.0
2013-09-20,47.69,48.66,47.494,48.64,1744800,35.3313258190119,36.0499541697026,35.1861184409342,36.0351370903069,2355119.99822052,0.0,1.0
2013-09-23,47.64,47.69,47.34,47.59,1002900,35.2942831205227,35.3313258190119,35.0720269295874,35.2572404220334,1353708.07325502,0.0,1.0
2013-09-24,47.7,48.09,47.66,48.0,909500,35.3387343587097,35.6276674069256,35.3091001999183,35.560990549645,1227637.3443269,0.0,1.0
2013-09-25,46.57,47.01,46.27,46.9,1563700,34.5015693728535,34.8275451195586,34.2793131819182,34.7460511828823,2110672.36429243,0.0,1.0
2013-09-26,46.3,46.56,46.09,46.15,807000,34.3015388010117,34.4941608331556,34.145959467357,34.1904107055441,1089283.49298714,0.0,1.0
2013-09-27,46.2,46.47,46.05,46.42,1078000,34.2274534040333,34.4274839758751,34.1163253085657,34.3904412773858,1455077.57799274,0.0,1.0
2013-09-30,45.88,46.18,45.58,45.65,692600,33.9903801337023,34.2126363246376,33.7681239427671,33.819983720652,934867.09695526,0.0,1.0
2013-10-01,46.86,46.89,46.21,46.34,691400,34.7164170240909,34.7386426431845,34.2348619437311,34.3311729598031,933247.34454933,0.0,1.0
2013-10-02,47.13,47.13,46.45,47.0,512400,34.9164475959327,34.9164475959327,34.4126668964794,34.8201365798607,691634.277331612,0.0,1.0
2013-10-03,46.88,47.09,46.61,47.03,477600,34.7312341034866,34.8868134371413,34.5312035316449,34.8423621989542,644661.457559676,0.0,1.0
2013-10-04,47.17,47.33,46.92,47.01,321600,34.946081754724,35.0646183898895,34.760868262278,34.8275451195586,434093.644788928,0.0,1.0
2013-10-07,46.29,46.4403,46.11,46.18,697800,34.2941302613139,34.4054806129725,34.1607765467527,34.2126363246376,941886.024047617,0.0,1.0
2013-10-08,45.72,46.31,45.7,46.23,429600,33.8718434985369,34.3089473407096,33.8570264191412,34.2496790231268,579871.361322522,0.0,1.0
2013-10-09,46.03,46.29,45.7,46.21,595300,34.10150822917,34.2941302613139,33.8570264191412,34.2348619437311,803532.172707862,0.0,1.0
2013-10-10,47.85,47.889,47.11,47.13,1790100,35.4498624541774,35.4787557589989,34.901630516537,34.9164475959327,2416265.65154433,0.0,1.0
2013-10-11,48.35,48.41,48.0,48.2,1612900,35.8202894390695,35.8647406772565,35.560990549645,35.7091613436018,2177082.21293551,0.0,1.0
2013-10-14,48.72,48.8,48.275,48.58,646700,36.0944054078897,36.1536737254724,35.7647253913357,35.9906858521199,872911.56742848,0.0,1.0
2013-10-15,48.57,48.97,48.52,48.87,705800,35.983277312422,36.2796189003357,35.9462346139328,36.2055335033573,952684.373420477,0.0,1.0
2013-10-16,49.61,49.74,49.15,49.23,944800,36.7537654409977,36.8500764570696,36.4129726148969,36.4722409324796,1275285.06093463,0.0,1.0
2013-10-17,50.28,50.31,49.61,49.64,1026600,37.2501376007531,37.2723632198467,36.7537654409977,36.7759910600912,1385698.18327212,0.0,1.0
2013-10-18,50.82,50.94,50.5919,50.75,826300,37.6501987444366,37.7391012208107,37.4812099539288,37.5983389665517,1115334.51084916,0.0,1.0
2013-10-21,50.12,50.19,49.85,49.88,1159800,37.1316009655876,37.1834607434725,36.9315703937459,36.9537960128394,1565490.70033022,0.0,1.0
2013-10-22,50.41,50.9783,50.32,50.45,750800,37.3464486168251,37.7674759278535,37.2797717595445,37.3760827756165,1013425.08864281,0.0,1.0
2013-10-23,49.52,49.59,49.04,49.31,816100,36.6870885837171,36.738948361602,36.3314786782206,36.5315092500624,1101566.61539877,0.0,1.0
2013-10-24,49.89,49.99,49.68,49.97,653600,36.9612045525373,37.0352899495157,36.8056252188826,37.02047287012,882225.143762571,0.0,1.0
2013-10-25,49.81,49.84,49.52,49.7,283000,36.9019362349545,36.9241618540481,36.6870885837171,36.8204422982783,381991.609064884,0.0,1.0
2013-10-28,49.54,49.54,49.2,49.42,631700,36.7019056631128,36.7019056631128,36.4500153133861,36.6130031867387,852664.66235437,0.0,1.0
2013-10-29,49.59,50.31,49.05,49.15,1341900,36.738948361602,37.2723632198467,36.3388872179185,36.4129726148969,1811288.12792992,0.0,1.0
2013-10-30,48.76,49.269,48.5,49.08,918500,36.124039566681,36.5011342373012,35.9314175345371,36.361112837012,1239785.48737136,0.0,1.0
2013-10-31,48.32,48.96,48.31,48.88,640700,35.798063819976,36.2722103606379,35.7906552802781,36.2129420430552,864812.805398836,0.0,1.0
2013-11-01,47.93,48.12,47.67,48.05,975000,35.5091307717601,35.6498930260191,35.3165087396162,35.5980332481342,1316048.82981718,0.0,1.0
2013-11-04,47.49,47.65,47.21,47.58,1017700,35.183155025055,35.3016916602205,34.9757159135154,35.2498318823356,1373685.01959481,0.0,1.0
2013-11-05,46.51,46.6,46.07,46.19,1120800,34.4571181346664,34.523794991947,34.1311423879613,34.2200448643355,1512848.74713753,0.0,1.0
2013-11-06,46.85,47.29,46.71,47.19,561300,34.7090084843931,35.0349842310982,34.6052889286233,34.9608988341197,757639.187873212,0.0,1.0
2013-11-07,46.29,47.37,46.23,47.15,859900,34.2941302613139,35.0942525486809,34.2496790231268,34.9312646753284,1160687.57821517,0.0,1.0
2013-11-08,46.58,46.62,46.11,46.28,707600,34.5089779125513,34.5386120713427,34.1607765467527,34.286721721616,955114.00202937,0.0,1.0
2013-11-11,46.56,46.7399,46.52,46.71,718800,34.4941608331556,34.6274404623198,34.4645266743643,34.6052889286233,970231.691151373,0.0,1.0
2013-11-12,46.11,46.42,45.91,46.04,749700,34.1607765467527,34.3904412773858,34.0126057527959,34.1089167688678,1011940.31560404,0.0,1.0
2013-11-13,46.31,46.31,45.25,45.32,756000,34.3089473407096,34.3089473407096,33.5236421327382,33.5755019106231,1020444.01573516,0.0,1.0
2013-11-14,45.83,45.94,45.41,45.55,941200,33.9533374352131,34.0348313718894,33.6421787679037,33.7458983236735,1270425.80371685,0.0,1.0
2013-11-15,45.8,45.84,45.58,45.77,758900,33.9311118161196,33.960745974911,33.7681239427671,33.9088861970261,1024358.41738283,0.0,1.0
2013-11-18,45.84,46.39,45.73,46.31,1146400,33.960745974911,34.3682156582923,33.8792520382347,34.3089473407096,1547403.46513068,0.0,1.0
2013-11-19,45.69,45.99,45.55,45.86,991700,33.8496178794433,34.0718740703786,33.7458983236735,33.9755630543067,1338590.38413302,0.0,1.0
2013-11-20,45.17,45.81,45.0,45.68,948100,33.4643738151555,33.9385203558174,33.3384286402922,33.8422093397455,1279739.38005094,0.0,1.0
2013-11-21,45.5,45.61,45.24,45.45,643100,33.7088556251843,33.7903495618606,33.5162335930404,33.6718129266951,868052.310210695,0.0,1.0
2013-11-22,46.27,46.36,45.71,45.75,717100,34.2793131819182,34.3459900391988,33.864434958839,33.8940691176304,967937.041909639,0.0,1.0
2013-11-25,46.68,46.94,46.64,46.86,740400,34.5830633095298,34.7756853416737,34.5534291507384,34.7164170240909,999387.234458089,0.0,1.0
2013-11-26,46.8,47.1,46.75,46.91,817500,34.6719657859039,34.8942219768391,34.6349230874147,34.7534597225801,1103456.32653902,0.0,1.0
2013-11-27,46.93,47.39,46.82,47.18,638700,34.7682768019758,35.1090696280766,34.6867828652996,34.9534902944219,862113.218055622,0.0,1.0
2013-11-29,47.96,48.57,47.93,48.38,1073500,35.5313563908536,35.983277312422,35.5091307717601,35.842515058163,1449003.5064705,0.0,1.0
2013-12-02,47.65,48.11,47.58,48.02,765700,35.3016916602205,35.6424844863213,35.2498318823356,35.5758076290407,1033537.01434976,0.0,1.0
2013-12-03,47.0,47.52,46.81,47.41,849300,34.8201365798607,35.2053806441485,34.6793743256017,35.1238867074723,1146379.76529613,0.0,1.0
2013-12-04,46.68,46.81,46.02,46.07,708100,34.5830633095298,34.6793743256017,34.0940996894721,34.1311423879613,955788.898865171,0.0,1.0
2013-12-05,46.08,46.61,45.93,46.57,707300,34.1385509276592,34.5312035316449,34.0274228321916,34.5015693728535,954709.063927887,0.0,1.0
2013-12-06,46.71,46.76,46.36,46.53,625000,34.6052889286233,34.6423316271125,34.3459900391988,34.4719352140621,843621.044754601,0.0,1.0
2013-12-09,46.75,46.93,46.69,46.82,399000,34.6349230874147,34.7682768019758,34.5904718492276,34.6867828652996,538567.674971336,0.0,1.0
2013-12-10,46.41,46.65,46.2485,46.51,529600,34.383032737688,34.5608376904362,34.2633848215678,34.4571181346664,714850.728483259,0.0,1.0
2013-12-11,45.94,46.51,45.855,46.47,547100,34.0348313718894,34.4571181346664,33.9718587844577,34.4274839758751,738472.117736387,0.0,1.0
2013-12-12,45.49,45.75,45.4,45.64,665600,33.7014470854865,33.8940691176304,33.6347702282059,33.8125751809541,898422.667821859,0.0,1.0
2013-12-13,45.53,45.79,45.36,45.76,347800,33.7310812442778,33.9237032764218,33.6051360694145,33.9014776573282,469458.238985041,0.0,1.0
2013-12-16,46.29,46.63,46.23,46.52,633500,34.2941302613139,34.5460206110405,34.2496790231268,34.4645266743643,855094.290963263,0.0,1.0
2013-12-17,45.68,45.9,45.6,45.82,382700,33.8422093397455,34.005197213098,33.7829410221627,33.9459288955153,516566.038124137,0.0,1.0
2013-12-18,46.19,46.28,45.1,45.67,1113700,34.2200448643355,34.286721721616,33.4125140372706,33.8348008000476,1503265.21206912,0.0,1.0
2013-12-19,45.95,46.03,45.5,45.85,677800,34.0422399115872,34.10150822917,33.7088556251843,33.9681545146088,914890.150615471,0.0,1.0
2013-12-20,46.58,46.6668,46.32,46.32,609800,34.5089779125513,34.5732840371286,34.3163558804074,34.3163558804074,823104.18094617,0.0,1.0
2013-12-23,47.26,47.33,46.91,46.91,785100,35.0127586120046,35.0646183898895,34.7534597225801,34.7534597225801,1059723.01157894,0.0,1.0
2013-12-24,47.39,47.42,47.13,47.3,196900,35.1090696280766,35.1312952471701,34.9164475959327,35.042392770796,265774.373939489,0.0,1.0
2013-12-26,47.7,47.85,47.5,47.5,433300,35.3387343587097,35.4498624541774,35.1905635647529,35.1905635647529,584865.59790747,0.0,1.0
2013-12-27,47.67,47.86,47.6,47.73,630300,35.3165087396162,35.4572709938752,35.2646489617313,35.3609599778032,850774.95121412,0.0,1.0
2013-12-30,48.29,48.3,47.83,47.98,968100,35.7758382008824,35.7832467405803,35.4350453747817,35.5461734702493,1306735.25348309,0.0,1.0
2013-12-31,48.24,48.46,48.02,48.2,560100,35.7387955023932,35.9017833757458,35.5758076290407,35.7091613436018,756019.435467284,0.0,1.0
2014-01-02,46.66,46.89,46.43,46.85,1222400,34.5682462301341,34.7386426431845,34.3978498170837,34.7090084843931,1649987.78417284,0.0,1.0
2014-01-03,46.79,47.03,46.68,46.91,563900,34.664557246206,34.8423621989542,34.5830633095298,34.7534597225801,761148.651419392,0.0,1.0
2014-01-06,47.12,47.39,47.02,47.22,510300,34.9090390562348,35.1090696280766,34.8349536592564,34.9831244532133,688799.710621237,0.0,1.0
2014-01-07,48.2,48.61,48.14,48.38,1318200,35.7091613436018,36.0129114712134,35.6647101054148,35.842515058163,1779298.01791283,0.0,1.0
2014-01-08,49.38,49.48,48.95,49.15,1340600,36.5833690279473,36.6574544249257,36.2648018209401,36.4129726148969,1809533.39615683,0.0,1.0
2014-01-09,49.3,49.4,48.85,49.32,833700,36.5241007103645,36.598186107343,36.1907164239616,36.5389177897602,1125322.98401906,0.0,1.0
2014-01-10,50.47,50.525,50.0,50.11,1596900,37.3908998550121,37.4316468233503,37.0426984892135,37.1241924258898,2155485.5141898,0.0,1.0
2014-01-13,51.96,52.661,51.88,52.02,2609900,38.4947722699907,39.0141109028095,38.435503952408,38.5392235081778,3522826.50352805,0.0,1.0
2014-01-14,53.2,53.31,52.37,52.7,1852500,39.4134311925232,39.4949251291995,38.7985223976023,39.0430042076311,2500492.77665264,0.0,1.0
2014-01-15,54.39,54.49,53.88,53.96,2066800,40.2950474165665,40.3691328135449,39.9172118919765,39.9764802095592,2789753.56047809,0.0,1.0
2014-01-16,53.91,54.15,53.74,54.13,1422000,39.93943751107,40.1172424638183,39.8134923362067,40.1024253844226,1919406.60102567,0.0,1.0
2014-01-17,52.27,53.68,51.14,53.64,4166600,38.7244370006238,39.7690410980196,37.8872720147676,39.7394069392283,5624050.31211924,0.0,1.0
2014-01-21,51.08,51.34,50.7,51.25,2053700,37.8428207765805,38.0354428087245,37.5612962680625,37.9687659514439,2772071.26338004,0.0,1.0
2014-01-22,50.69,51.02,50.53,51.0,1057700,37.5538877283647,37.7983695383935,37.4353510931992,37.7835524589978,1427676.76645911,0.0,1.0
2014-01-23,51.15,51.53,50.92,51.49,1513200,37.8946805544654,38.1762050629835,37.7242841414151,38.1465709041921,2042507.78387626,0.0,1.0
2014-01-24,49.75,50.72,49.75,50.61,1522100,36.8574849967675,37.5761133474582,36.8574849967675,37.4946194107819,2054520.94755356,0.0,1.0
2014-01-27,49.94,50.64,49.53,50.51,892000,36.9982472510265,37.5168450298755,36.6944971234149,37.4205340138035,1204015.95507377,0.0,1.0
2014-01-28,50.58,50.68,50.23,50.37,778700,37.4723937916884,37.5464791886668,37.2130949022639,37.3168144580337,1051084.33208065,0.0,1.0
2014-01-29,49.53,50.15,49.4,49.64,1110900,36.6944971234149,37.1538265846812,36.598186107343,36.7759910600912,1499485.78978862,0.0,1.0
2014-01-30,50.17,50.34,49.81,50.27,1423400,37.1686436640769,37.2945888389402,36.9019362349545,37.2427290610553,1921296.31216592,0.0,1.0
2014-01-31,48.18,48.69,47.94,48.05,2212100,35.6943442642062,36.0721797887961,35.5165393114579,35.5980332481342,2985878.58096264,0.0,1.0
2014-02-03,46.93,48.07,46.86,47.97,2260100,34.7682768019758,35.6128503275299,34.7164170240909,35.5387649305515,3050668.6771998,0.0,1.0
2014-02-04,47.15,47.41,46.96,47.25,2203500,34.9312646753284,35.1238867074723,34.7905024210694,35.0053500723068,2974270.35538682,0.0,1.0
2014-02-05,47.53,47.85,47.28,47.75,1442900,35.2127891838464,35.4498624541774,35.0275756914003,35.3757770571989,1947617.28876226,0.0,1.0
2014-02-06,48.6,48.84,48.05,48.05,1311700,36.0055029315156,36.1833078842638,35.5980332481342,35.5980332481342,1770524.35904737,0.0,1.0
2014-02-07,48.58,48.66,48.13,48.43,856400,35.9906858521199,36.0499541697026,35.6573015657169,35.8795577566522,1155963.30036454,0.0,1.0
2014-02-10,48.01,48.11,47.78,47.95,729100,35.5683990893428,35.6424844863213,35.3980026762925,35.5239478511558,984134.565968928,0.0,1.0
2014-02-11,48.58,48.73,48.09,48.12,482900,35.9906858521199,36.1018139475875,35.6276674069256,35.6498930260191,651815.364019194,0.0,1.0
2014-02-12,48.92,49.17,48.62,49.08,805700,36.2425762018465,36.4277896942926,36.0203200109112,36.361112837012,1087528.76121405,0.0,1.0
2014-02-13,49.0,49.0,48.28,48.28,539000,36.3018445194293,36.3018445194293,35.7684296611846,35.7684296611846,727538.788996367,0.0,1.0
2014-02-14,48.92,49.1315,48.76,49.12,505000,36.2425762018465,36.3992668164559,36.124039566681,36.3907469958034,681645.804161718,0.0,1.0
2014-02-18,49.39,49.5303,49.13,49.39,1348600,36.5907775676451,36.6947193796059,36.3981555355012,36.5907775676451,1820331.74552969,0.0,1.0
2014-02-19,48.35,49.22,48.34,48.88,1144500,35.8202894390695,36.4648323927818,35.8128808993716,36.2129420430552,1544838.85715462,0.0,1.0
2014-02-20,48.33,48.395,47.86,47.98,777300,35.8054723596738,35.8536278677098,35.4572709938752,35.5461734702493,1049194.6209404,0.0,1.0
2014-02-21,48.11,48.5,48.09,48.24,1608500,35.6424844863213,35.9314175345371,35.6276674069256,35.7387955023932,2171143.12078044,0.0,1.0
2014-02-24,48.88,49.155,48.44,48.47,1695800,36.2129420430552,36.4166768847458,35.8869662963501,35.9091919154436,2288980.10831176,0.0,1.0
2014-02-25,48.44,48.98,48.43,48.78,1074900,35.8869662963501,36.2870274400336,35.8795577566522,36.1388566460767,1450893.21761075,0.0,1.0
2014-02-26,47.84,48.21,47.73,48.11,1295200,35.4424539144795,35.7165698832997,35.3609599778032,35.6424844863213,1748252.76346586,0.0,1.0
2014-02-27,47.95,48.15,47.65,47.73,1101700,35.5239478511558,35.6721186451126,35.3016916602205,35.3609599778032,1487067.68800983,0.0,1.0
2014-02-28,48.34,48.83,48.12,48.22,1170100,35.8128808993716,36.1758993445659,35.6498930260191,35.7239784229975,1579393.57514778,0.0,1.0
2014-03-03,46.86,47.5499,46.72,47.28,1672000,34.7164170240909,35.2275321778451,34.6126974683211,35.0275756914003,2256855.01892751,0.0,1.0
2014-03-04,47.65,47.97,47.5,47.91,1169300,35.3016916602205,35.5387649305515,35.1905635647529,35.4943136923644,1578313.74021049,0.0,1.0
2014-03-05,47.48,47.63,47.28,47.48,1313000,35.1757464853572,35.2868745808248,35.0275756914003,35.1757464853572,1772279.09082046,0.0,1.0
2014-03-06,48.33,48.51,48.08,48.2,1299500,35.8054723596738,35.938826074235,35.6202588672277,35.7091613436018,1754056.87625377,0.0,1.0
2014-03-07,47.19,47.8,46.94,47.76,2044200,34.9608988341197,35.4128197556881,34.7756853416737,35.3831855968968,2759248.22349977,0.0,1.0
2014-03-10,46.51,46.55,45.92,46.23,1810100,34.4571181346664,34.4867522934578,34.0200142924937,34.2496790231268,2443261.52497649,0.0,1.0
2014-03-11,45.86,46.44,45.799,45.99,1749000,33.9755630543067,34.4052583567815,33.9303709621498,34.0718740703786,2360789.13164127,0.0,1.0
2014-03-12,45.32,45.54,45.0,45.25,1712900,33.5755019106231,33.7384897839757,33.3384286402922,33.5236421327382,2312061.58009625,0.0,1.0
2014-03-13,43.48,45.26,43.25,45.16,3380800,32.2123306062201,33.5310506724361,32.0419341931697,33.4569652754577,4563382.44497017,0.0,1.0
2014-03-14,43.3,43.56,42.7799,42.95,2698000,32.0789768916589,32.2715989238028,31.6936587419741,31.8196780022344,3641743.32599666,0.0,1.0
2014-03-17,43.73,44.08,43.46,43.47,1535900,32.3975440986662,32.6568429880907,32.1975135268244,32.2049220665222,2073148.10022174,0.0,1.0
2014-03-18,44.59,44.83,44.15,44.22,1662800,33.0346785126806,33.2124834654289,32.7087027659756,32.7605625438605,2244436.91714872,0.0,1.0
2014-03-19,44.71,45.6397,44.5501,45.62,2666200,33.1235809890547,33.8123529247632,33.0051184392862,33.7977581015584,3598819.88723955,0.0,1.0
2014-03-20,44.81,44.98,44.27,44.34,1060400,33.1976663860332,33.3236115608965,32.7976052423497,32.8494650202346,1431321.20937245,0.0,1.0
2014-03-21,44.26,45.101,44.16,44.75,1227700,32.7901967026518,33.4132548912404,32.7161113056734,33.1532151478461,1657141.69063236,0.0,1.0
2014-03-24,43.91,44.13,43.39,44.07,1350600,32.5308978132273,32.6938856865799,32.1456537489395,32.6494344483928,1823031.3328729,0.0,1.0
2014-03-25,44.37,44.46,43.91,44.42,1305900,32.8716906393281,32.9383674966087,32.5308978132273,32.9087333378173,1762695.55575205,0.0,1.0
2014-03-26,44.11,44.71,44.11,44.7,883000,32.6790686071842,33.1235809890547,32.6790686071842,33.1161724493569,1191867.8120293,0.0,1.0
2014-03-27,43.86,43.89,43.58,43.77,1210800,32.4938551147381,32.5160807338316,32.2864160031985,32.4271782574575,1634330.17758219,0.0,1.0
2014-03-28,44.32,44.6,44.235,44.38,1532700,32.8346479408389,33.0420870523785,32.7716753534072,32.8790991790259,2068828.7604726,0.0,1.0
2014-03-31,44.83,45.29,44.7402,45.19,986500,33.2124834654289,33.5532762915296,33.1459547789422,33.4791908945512,1331571.45704066,0.0,1.0
2014-04-01,45.87,46.04,45.57,45.99,1773300,33.9829715940045,34.1089167688678,33.7607154030692,34.0718740703786,2393589.11786133,0.0,1.0
2014-04-02,46.03,46.09,45.76,45.95,1409100,34.10150822917,34.145959467357,33.9014776573282,34.0422399115872,1901994.26266193,0.0,1.0
2014-04-03,45.02,45.54,44.91,45.32,1570500,33.3532457196879,33.7384897839757,33.2717517830116,33.5755019106231,2119850.96125936,0.0,1.0
2014-04-04,45.04,45.6,45.0,45.42,1027700,33.3680627990836,33.7829410221627,33.3384286402922,33.6495873076016,1387182.95631088,0.0,1.0
2014-04-07,44.36,44.73,44.26,44.59,1019100,32.8642820996302,33.1383980684504,32.7901967026518,33.0346785126806,1375574.73073506,0.0,1.0
2014-04-08,44.41,44.62,44.07,44.12,1217600,32.9013247981195,33.0569041317742,32.6494344483928,32.686477146882,1643508.77454912,0.0,1.0
2014-04-09,45.21,45.2444,44.54,44.87,697500,33.4940079739469,33.5194933505075,32.9976358141914,33.2421176242202,941481.085946134,0.0,1.0
2014-04-10,43.96,44.93,43.96,44.92,1207300,32.5679405117165,33.2865688624073,32.5679405117165,33.2791603227094,1629605.89973157,0.0,1.0
2014-04-11,43.31,43.76,43.21,43.33,2153300,32.0863854313568,32.4197697177597,32.0123000343783,32.1012025107525,2906510.71307213,0.0,1.0
2014-04-14,43.75,43.89,43.31,43.52,1254700,32.4123611780618,32.5160807338316,32.0863854313568,32.2419647650115,1693586.11976576,0.0,1.0
2014-04-15,43.26,43.5999,42.65,43.41,1448100,32.0493427328676,32.3011589971972,31.5974218112991,32.1604708283352,1954636.21585462,0.0,1.0
2014-04-16,43.48,43.54,43.13,43.38,900500,32.2123306062201,32.2567818444071,31.9530317167956,32.1382452092417,1215489.20128243,0.0,1.0
2014-04-17,44.29,44.55,44.01,44.3,1311000,32.8124223217453,33.0050443538893,32.6049832102058,32.8198308614432,1769579.50347725,0.0,1.0
2014-04-21,44.14,44.42,44.0796,44.31,457200,32.7012942262777,32.9087333378173,32.6565466465027,32.827239401141,617125.666658886,0.0,1.0
2014-04-22,44.47,44.7001,44.37,44.47,684400,32.9457760363065,33.1162465347539,32.8716906393281,32.9457760363065,923798.788848079,0.0,1.0
2014-04-23,44.28,44.59,44.19,44.54,871700,32.8050137820475,33.0346785126806,32.7383369247669,32.9976358141914,1176615.14354014,0.0,1.0
2014-04-24,43.98,44.28,43.28,43.72,1076800,32.5827575911122,32.8050137820475,32.0641598122632,32.3901355589683,1453457.82558681,0.0,1.0
2014-04-25,43.2,43.38,42.63,43.34,2288200,32.0048914946805,32.1382452092417,31.5826047319035,32.1086110504503,3088597.87937196,0.0,1.0
2014-04-28,43.57,43.69,42.9,43.41,1348900,32.2790074635007,32.3679099398748,31.7826353037452,32.1604708283352,1820736.68363117,0.0,1.0
2014-04-29,44.45,44.87,44.298,44.59,1495500,32.9309589569108,33.2421176242202,32.8183491535036,33.0346785126806,2018616.43588881,0.0,1.0
2014-04-30,44.03,44.21,43.8,43.93,851100,32.6198002896014,32.7531540041626,32.4494038765511,32.545714892623,1148809.39390503,0.0,1.0
2014-05-01,44.2,44.29,43.92,44.1,738100,32.7457454644648,32.8124223217453,32.5383063529252,32.6716600674863,996282.709013393,0.0,1.0
2014-05-02,43.8,44.0,43.56,43.56,1041400,32.4494038765511,32.5975746705079,32.2715989238028,32.2715989238028,1405675.1296119,0.0,1.0
2014-05-05,43.39,43.4303,42.73,42.85,876400,32.1456537489395,32.1755101639218,31.6566901288819,31.745592605256,1182959.17379669,0.0,1.0
2014-05-06,42.41,42.77,42.289,42.61,1598200,31.4196168585509,31.6863242876733,31.329973528207,31.5677876525078,2157240.24596289,0.0,1.0
2014-05-07,42.59,42.64,42.154,42.36,955700,31.5529705731121,31.5900132716013,31.2299582422861,31.3825741600617,1289997.81195516,0.0,1.0
2014-05-08,42.87,43.31,42.74,42.89,935500,31.7604096846517,32.0863854313568,31.6640986685797,31.7752267640474,1262731.97978869,0.0,1.0
2014-05-09,42.47,42.66,42.31,42.66,1407500,31.464068096738,31.604830350997,31.3455314615725,31.604830350997,1899834.59278736,0.0,1.0
2014-05-12,42.92,43.08,42.66,42.73,891100,31.7974523831409,31.9159890183064,31.604830350997,31.6566901288819,1202801.14076932,0.0,1.0
2014-05-13,43.0,43.101,42.85,42.99,598300,31.8567207007236,31.9315469516719,31.745592605256,31.8493121610258,807581.553722685,0.0,1.0
2014-05-14,42.55,43.05,42.5,42.93,953200,31.5233364143207,31.8937633992129,31.4862937158315,31.8048609228387,1286623.32777614,0.0,1.0
2014-05-15,42.07,42.32,41.83,42.29,2098500,31.1677265088243,31.3529400012703,30.989921556076,31.3307143821768,2832542.01986805,0.0,1.0
2014-05-16,42.17,42.2,41.94,42.06,1821800,31.2418119058027,31.2640375248962,31.0714154927523,31.1603179691264,2459054.11093429,0.0,1.0
2014-05-19,41.66,41.7,41.03,41.12,4309300,30.8639763812127,30.8936105400041,30.3972383802486,30.4639152375292,5816665.86905761,0.0,1.0
2014-05-20,41.41,41.59,41.148,41.35,2427500,30.6787628887666,30.8121166033278,30.4846591486832,30.6343116505796,3276624.13782687,0.0,1.0
2014-05-21,41.39,41.66,41.14,41.52,1370600,30.663945809371,30.8639763812127,30.4787323169249,30.7602568254429,1850027.20630505,0.0,1.0
2014-05-22,41.55,41.55,41.26,41.36,1450500,30.7824824445364,30.7824824445364,30.567634793299,30.6417201902774,1957875.72066648,0.0,1.0
2014-05-23,40.75,41.065,40.75,40.82,1514300,30.7454397460472,30.9831038815075,30.7454397460472,30.7982539983717,2007052.93239247,0.75,1.0
2014-05-27,41.31,41.655,41.12,41.48,1844300,31.1679537646432,31.4282525796711,31.0246007940481,31.2962169488599,2444434.86971632,0.0,1.0
2014-05-28,41.15,41.25,41.01,41.09,781400,31.0472354736158,31.1226844055079,30.9416069689668,31.0019661144805,1035667.41159049,0.0,1.0
2014-05-29,41.03,41.08,40.85,41.05,768400,30.9566967553452,30.9944212212913,30.8208886779394,30.9717865417237,1018437.21405955,0.0,1.0
2014-05-30,40.53,40.615,40.3,40.36,1187700,30.5794520958845,30.6435836879928,30.4059195525326,30.4511889116679,1574177.35442286,0.0,1.0
2014-06-02,40.42,40.51,40.17,40.5,966400,30.4964582708032,30.5643623095061,30.3078359410728,30.5568174163169,1280866.37645386,0.0,1.0
2014-06-03,40.33,40.4099,39.97,40.02,952200,30.4285542321002,30.4888379286821,30.1569380772885,30.1946625432346,1262045.69915084,0.0,1.0
2014-06-04,40.53,40.6,40.36,40.42,1075100,30.5794520958845,30.632266348209,30.4511889116679,30.4964582708032,1424937.33580872,0.0,1.0
2014-06-05,39.44,40.17,38.94,40.06,5172800,29.7570587382602,30.3078359410728,29.3798140787995,30.2248421159915,6856028.13754193,0.0,1.0
2014-06-06,38.74,38.78,38.235,38.49,3029200,29.2289162150152,29.2590957877721,28.8478991089599,29.0402938852849,4014901.10467098,0.0,1.0
2014-06-09,38.56,38.7,38.25,38.37,1548200,29.0931081376094,29.1987366422584,28.8592164487437,28.9497551670143,2051983.98595391,0.0,1.0
2014-06-10,38.2,38.3,38.12,38.25,1585200,28.8214919827977,28.8969409146898,28.7611328372839,28.8592164487437,2101023.77892659,0.0,1.0
2014-06-11,37.98,38.19,37.79,37.89,1414600,28.6555043326349,28.8139470896084,28.5121513620399,28.587600293932,1874910.57132826,0.0,1.0
2014-06-12,37.73,37.95,37.62,37.93,1393200,28.4668820029046,28.6328696530673,28.3838881778232,28.6177798666889,1846547.01539271,0.0,1.0
2014-06-13,37.59,37.76,37.38,37.49,1351300,28.3612534982556,28.4895166824722,28.2028107412821,28.2858045663635,1791012.76335068,0.0,1.0
2014-06-16,37.29,37.39,37.16,37.18,1434600,28.1349067025792,28.2103556344713,28.0368230911194,28.0519128774978,1901418.5675297,0.0,1.0
2014-06-17,36.97,37.06,36.77,36.81,3832100,27.8934701205243,27.9613741592273,27.74257225674,27.7727518294969,5079064.61217802,0.0,1.0
2014-06-18,37.52,37.57,36.95,37.02,3711200,28.3084392459311,28.3461637118772,27.8783803341459,27.9311945864704,4918823.77514028,0.0,1.0
2014-06-19,37.98,38.42,37.78,38.31,3585700,28.6555043326349,28.9874796329604,28.5046064688507,28.904485807879,4752486.09897621,0.0,1.0
2014-06-20,36.86,36.92,36.68,36.77,4123200,27.810476295443,27.8557456545783,27.6746682180371,27.74257225674,5464888.49689006,0.0,1.0
2014-06-23,36.74,36.81,36.56,36.72,1520700,27.7199375771724,27.7727518294969,27.5841294997665,27.704847790794,2015535.49117693,0.0,1.0
2014-06-24,36.34,36.83,36.17,36.82,2081100,27.4181418496038,27.7878416158753,27.2898786653872,27.7802967226861,2758289.54474144,0.0,1.0
2014-06-25,36.48,36.56,35.9,35.92,3174100,27.5237703542528,27.5841294997665,27.0861665492784,27.1012563356568,4206951.53715046,0.0,1.0
2014-06-26,35.51,35.59,34.82,35.36,3532900,26.7919157148991,26.8522748604128,26.2713180848433,26.6787423170609,4682504.98900438,0.0,1.0
2014-06-27,35.55,35.56,35.33,35.44,1847900,26.8220952876559,26.8296401808451,26.6561076374932,26.7391014625746,2449206.30903259,0.0,1.0
2014-06-30,35.18,35.28,35.01,35.03,1514200,26.542934239655,26.6183831715472,26.4146710554384,26.4297608418168,2006920.39241146,0.0,1.0
2014-07-01,35.27,35.37,35.112,35.27,1298000,26.6108382783579,26.6862872102501,26.4916289659684,26.6108382783579,1720368.95347383,0.0,1.0
2014-07-02,35.24,35.36,35.1,35.15,1006800,26.5882035987903,26.6787423170609,26.4825750941413,26.5202995600874,1334412.52878078,0.0,1.0
2014-07-03,36.04,36.16,35.74,35.79,1622100,27.1917950539274,27.282333772198,26.965448258251,27.0031727241971,2149931.03191826,0.0,1.0
2014-07-07,35.46,35.65,35.375,35.635,1235800,26.754191248953,26.8975442195481,26.6900596568447,26.8862268797642,1637929.08528733,0.0,1.0
2014-07-08,34.83,34.98,34.6404,34.94,1987500,26.2788629780325,26.3920363758707,26.135811803165,26.3618568031139,2634232.12251868,0.0,1.0
2014-07-09,35.59,35.6,35.23,35.27,1379100,26.8522748604128,26.859819753602,26.5806587056011,26.6108382783579,1827858.87807069,0.0,1.0
2014-07-10,34.69,34.92,34.25,34.27,2543000,26.1732344733835,26.3467670167354,25.8412591730581,25.8563489594365,3370491.71701383,0.0,1.0
2014-07-11,34.68,34.71,34.32,34.44,1205600,26.1656895801943,26.1883242597619,25.8940734253826,25.9846121436532,1597902.01102315,0.0,1.0
2014-07-14,35.46,35.67,35.3,35.49,1303000,26.754191248953,26.9126340059265,26.6334729579256,26.7768259285206,1726995.95252419,0.0,1.0
2014-07-15,36.11,36.49,35.94,36.2,2453100,27.2446093062519,27.5313152474421,27.1163461220353,27.3125133449548,3251338.27408833,0.0,1.0
2014-07-16,36.56,36.69,36.41,36.68,1962400,27.5841294997665,27.6822131112263,27.4709561019283,27.6746682180371,2600964.58728586,0.0,1.0
2014-07-17,35.73,36.42,35.649,36.18,2068400,26.9579033650618,27.4785009951176,26.8967897302291,27.2974235585764,2741456.96715352,0.0,1.0
2014-07-18,36.16,36.2196,35.93,35.99,1025600,27.282333772198,27.3273013356057,27.1088012288461,27.1540705879813,1359330.04521014,0.0,1.0
2014-07-21,35.85,35.87,35.52,35.63,977100,27.0484420833324,27.0635318697108,26.7994606080883,26.8824544331696,1295048.15442163,0.0,1.0
2014-07-22,34.8,36.0,34.7123,35.95,4309600,26.2562282984649,27.1616154811706,26.1900595851955,27.1238910152245,5711943.02148753,0.0,1.0
2014-07-23,35.65,35.76,35.47,35.69,2257800,26.8975442195481,26.9805380446294,26.7617361421422,26.9277237923049,2992487.69118121,0.0,1.0
2014-07-24,36.31,36.35,35.98,36.09,1814000,27.3955071700362,27.4256867427931,27.1465256947921,27.2295195198735,2404275.25547113,0.0,1.0
2014-07-25,35.87,36.21,35.72,36.06,1044200,27.0635318697108,27.3200582381441,26.9503584718726,27.2068848403058,1383982.48167748,0.0,1.0
2014-07-28,35.87,35.94,35.46,35.82,1614500,27.0635318697108,27.1163461220353,26.754191248953,27.0258074037647,2139857.99336171,0.0,1.0
2014-07-29,35.69,35.91,35.57,35.85,3120600,26.9277237923049,27.0937114424676,26.8371850740344,27.0484420833324,4136042.64731159,0.0,1.0
2014-07-30,35.37,35.565,35.06,35.36,1434300,26.6862872102501,26.8334126274397,26.4523955213844,26.6787423170609,1901020.94758668,0.0,1.0
2014-07-31,34.16,34.55,34.16,34.43,3345100,25.7733551343552,26.0676059687345,25.7733551343552,25.977067250464,4433594.90467281,0.0,1.0
2014-08-01,33.94,34.33,33.69,34.08,2116400,25.6073674841925,25.9016183185718,25.4187451544621,25.7129959888415,2805076.15803699,0.0,1.0
2014-08-04,33.79,33.86,33.445,33.75,2561900,25.4941940863543,25.5470083386788,25.2338952713264,25.4640145135974,3395541.77342419,0.0,1.0
2014-08-05,32.82,33.15,32.68,32.97,2836100,24.7623394470005,25.0113209222446,24.6567109423515,24.8755128448387,3758966.40134602,0.0,1.0
2014-08-06,32.82,32.985,32.58,32.6,1710000,24.7623394470005,24.8868301846225,24.5812620104594,24.5963517968378,2266433.67522361,0.0,1.0
2014-08-07,32.6,33.47,32.527,33.38,2350700,24.5963517968378,25.2527575042994,24.5412740765565,25.1848534655965,3115617.33353693,0.0,1.0
2014-08-08,33.3,33.3199,32.78,32.91,1649200,25.1244943200828,25.1395086575293,24.7321598742436,24.8302434857034,2185849.36677122,0.0,1.0
2014-08-11,32.88,32.96,32.71,32.78,1525900,24.8076088061358,24.8679679516495,24.6793456219191,24.7321598742436,2022427.5701893,0.0,1.0
2014-08-12,32.79,33.03,32.62,32.9,1207400,24.7397047674329,24.920782203974,24.6114415832162,24.8226985925142,1600287.73068128,0.0,1.0
2014-08-13,33.16,33.3499,33.05,33.14,1448600,25.0188658154338,25.1621433370969,24.9358719903524,25.0037760290553,1919974.16487072,0.0,1.0
2014-08-14,33.15,33.17,32.83,33.05,1629900,25.0113209222446,25.026410708623,24.7698843401897,24.9358719903524,2160269.15043682,0.0,1.0
2014-08-15,32.93,33.51,32.52,33.45,3666100,24.8453332720818,25.2829370770563,24.5359926513241,25.237667717921,4859048.24370603,0.0,1.0
2014-08-18,33.01,33.09,32.91,32.95,1148000,24.9056924175956,24.9660515631093,24.8302434857034,24.8604230584603,1521558.98196299,0.0,1.0
2014-08-19,33.1,33.23,33.01,33.2,1061800,24.9735964562985,25.0716800677583,24.9056924175956,25.0490453881906,1407309.51833476,0.0,1.0
2014-08-20,33.04,33.08,32.83,32.89,860200,24.9283270971632,24.9585066699201,24.7698843401897,24.815153699325,1140108.91662418,0.0,1.0
2014-08-21,33.36,33.47,33.12,33.14,1879000,25.1697636792181,25.2527575042994,24.9886862426769,25.0037760290553,2490426.24312583,0.0,1.0
2014-08-22,33.29,33.65,33.16,33.49,2050400,25.1169494268936,25.3885655817053,25.0188658154338,25.2678472906778,2717599.77057222,0.0,1.0
2014-08-25,33.89,34.05,33.64,33.68,2895400,25.5696430182464,25.6903613092738,25.381020688516,25.4112002612729,3837562.6100833,0.0,1.0
2014-08-26,34.55,34.7,34.42,34.46,1852600,26.0676059687345,26.1807793665727,25.9695223572747,25.9997019300316,2455435.68813992,0.0,1.0
2014-08-27,35.08,35.3,34.9099,35.28,2530200,26.4674853077629,26.6334729579256,26.3391466746143,26.6183831715472,3353526.5994449,0.0,1.0
2014-08-28,34.4,34.45,34.21,34.38,1415800,25.9544325708963,25.9921570368424,25.8110796003012,25.9393427845179,1876501.05110035,0.0,1.0
2014-08-29,34.31,34.33,33.991,34.15,1083400,25.8865285321934,25.9016183185718,25.6458464394575,25.765810241166,1435938.15423232,0.0,1.0
2014-09-02,34.2,34.31,34.06,34.31,989700,25.803534707112,25.8865285321934,25.697906202463,25.8865285321934,1311748.19202855,0.0,1.0
2014-09-03,34.98,35.28,34.9,35.26,1719700,26.3920363758707,26.6183831715472,26.331677230357,26.6032933851687,2279290.05338132,0.0,1.0
2014-09-04,34.87,35.34,34.73,34.9,1701300,26.3090425507894,26.6636525306824,26.2034140461404,26.331677230357,2254902.69687598,0.0,1.0
2014-09-05,35.16,35.2199,34.99,35.15,1408500,26.5278444532766,26.57303836348,26.3995812690599,26.5202995600874,1866825.63248682,0.0,1.0
2014-09-08,34.92,35.19,34.81,35.06,941300,26.3467670167354,26.5504791328442,26.2637731916541,26.4523955213844,1247598.84122105,0.0,1.0
2014-09-09,34.71,34.91,34.57,34.9,1022500,26.1883242597619,26.3392221235462,26.082695755113,26.331677230357,1355221.30579892,0.0,1.0
2014-09-10,35.29,35.34,34.9296,35.04,1997900,26.6259280647364,26.6636525306824,26.3540101141971,26.437305735006,2648016.28054342,0.0,1.0
2014-09-11,35.25,35.3,34.98,35.01,1193500,26.5957484919795,26.6334729579256,26.3920363758707,26.4146710554384,1581864.67332128,0.0,1.0
2014-09-12,35.03,35.16,34.9,35.15,1613100,26.4297608418168,26.5278444532766,26.331677230357,26.5202995600874,2138002.43362761,0.0,1.0
2014-09-15,34.92,35.0,34.65,34.84,885300,26.3467670167354,26.4071261622492,26.1430549006267,26.2864078712217,1173376.451857,0.0,1.0
2014-09-16,34.96,35.04,34.65,34.67,1275000,26.3769465894923,26.437305735006,26.1430549006267,26.1581446870051,1689884.75784217,0.0,1.0
2014-09-17,35.06,35.41,34.98,35.12,1501300,26.4523955213844,26.7164667830069,26.3920363758707,26.4976648805197,1989822.73486153,0.0,1.0
2014-09-18,35.78,35.89,35.58,35.58,1708900,26.9956278310079,27.0786216560892,26.8447299672236,26.8447299672236,2264975.73543253,0.0,1.0
2014-09-19,36.01,36.28,35.96,36.08,2782400,27.1691603743598,27.3728724904686,27.1314359084137,27.2219746266843,3687792.43154513,0.0,1.0
2014-09-22,35.89,36.29,35.78,36.29,1656025,27.0786216560892,27.3804173836578,26.9956278310079,27.3804173836578,2194895.22047496,0.0,1.0
2014-09-23,35.28,35.76,35.26,35.59,1172016,26.6183831715472,26.9805380446294,26.6032933851687,26.8522748604128,1553389.78380168,0.0,1.0
2014-09-24,35.76,35.78,35.14,35.22,1196676,26.9805380446294,26.9956278310079,26.5127546668982,26.5731138124119,1586074.14311807,0.0,1.0
2014-09-25,35.04,35.43,34.9275,35.42,1856835,26.437305735006,26.7315565693854,26.3524256866274,26.7240116761961,2461048.75633558,0.0,1.0
2014-09-26,35.37,35.48,34.92,35.13,1181382,26.6862872102501,26.7692810353314,26.3467670167354,26.5052097737089,1565803.47842282,0.0,1.0
2014-09-29,34.89,34.96,34.65,34.76,1161652,26.3241323371678,26.3769465894923,26.1430549006267,26.226048725708,1539653.34017009,0.0,1.0
2014-09-30,34.86,35.18,34.5741,34.78,1136753,26.3014976576002,26.542934239655,26.0857891613205,26.2411385120864,1506652.2102991,0.0,1.0
2014-10-01,34.82,35.2,34.69,35.18,1615176,26.2713180848433,26.5580240260334,26.1732344733835,26.542934239655,2140753.96363332,0.0,1.0
2014-10-02,34.29,34.52,33.52,34.41,3504807,25.871438745815,26.0449712891669,25.2904819702455,25.9619774640855,4645270.53214002,0.0,1.0
2014-10-03,34.26,34.36,34.07,34.21,1442134,25.8488040662473,25.9242529981395,25.7054510956523,25.8110796003012,1911404.12969879,0.0,1.0
2014-10-06,34.3,34.53,34.0526,34.34,1612318,25.8789836390042,26.0525161823561,25.692322981503,25.909163211761,2136965.97097613,0.0,1.0
2014-10-07,33.36,33.71,33.35,33.6,2184516,25.1697636792181,25.4338349408405,25.1622187860288,25.3508411157592,2895357.09149987,0.0,1.0
2014-10-08,33.92,33.96,33.07,33.53,2184714,25.592277697814,25.6224572705709,24.9509617767308,25.2980268634347,2895619.52066227,0.0,1.0
2014-10-09,32.56,33.25,32.43,33.16,2814623,24.5661722240809,25.0867698541367,24.4680886126211,25.0188658154338,3730500.7896251,0.0,1.0
2014-10-10,31.75,32.57,31.74,32.34,2700000,23.9550358757546,24.5737171172701,23.9474909825654,24.4001845739182,3578579.48719518,0.0,1.0
2014-10-13,31.51,32.15,31.51,32.03,1975928,23.7739584392135,24.2568316033232,23.7739584392135,24.1662928850526,2618894.59591651,0.0,1.0
2014-10-14,31.5,31.9,31.38,31.8,2318578,23.7664135460242,24.0682092735928,23.6758748277537,23.9927603417007,3073042.84083779,0.0,1.0
2014-10-15,30.91,31.19,30.0731,31.12,4372950,23.3212648478606,23.5325218571586,22.6898327368553,23.4797076048341,5795907.09945562,0.0,1.0
2014-10-16,29.86,30.259,29.24,29.27,3877746,22.5290510629931,22.8300923012428,22.0612676852619,22.0839023648295,5139563.81190859,0.0,1.0
2014-10-17,30.6,30.769,30.411,30.6,2018434,23.087373158995,23.2148818538927,22.9447746777188,23.087373158995,2675232.04024345,0.0,1.0
2014-10-20,31.09,32.62,30.65,30.68,2529388,23.4570729252665,24.6114415832162,23.125097624941,23.1477323045087,3352450.37479912,0.0,1.0
2014-10-21,31.78,31.82,31.42,31.51,1491863,23.9776705553222,24.0078501280791,23.7060544005105,23.7739584392135,1977314.93685388,0.0,1.0
2014-10-22,31.13,31.53,31.1,31.46,1494638,23.4872524980233,23.7890482255919,23.4646178184557,23.7362339732674,1980992.92132683,0.0,1.0
2014-10-23,31.75,32.0,31.44,31.53,2097564,23.9550358757546,24.1436582054849,23.721144186889,23.7890482255919,2780110.92721447,0.0,1.0
2014-10-24,31.94,31.96,31.59,31.92,1161039,24.0983888463497,24.1134786327281,23.8343175847272,24.0832990599712,1538840.87008652,0.0,1.0
2014-10-27,31.47,31.825,31.12,31.26,1521903,23.7437788664566,24.0116225746737,23.4797076048341,23.5853361094831,2017129.94714845,0.0,1.0
2014-10-28,32.48,32.51,31.9,31.98,2153930,24.5058130785672,24.5284477581349,24.0682092735928,24.1285684191065,2854818.41290901,0.0,1.0
2014-10-29,31.2,31.79,31.0,31.73,3389098,23.5400667503478,23.9852154485114,23.3891688865635,23.9399460893762,4491909.84551638,0.0,1.0
2014-10-30,30.77,30.9203,30.28,30.41,2263664,23.2156363432116,23.3290360878455,22.8459365769401,22.9440201883999,3000259.83566748,0.0,1.0
2014-10-31,31.32,31.33,30.7,30.89,1841756,23.6306054686184,23.6381503618076,23.1628220908871,23.3061750614822,2441063.0525995,0.0,1.0
2014-11-03,30.93,31.28,30.88,31.22,1334869,23.336354634239,23.6004258958615,23.298630168293,23.5551565367262,1769235.11907139,0.0,1.0
2014-11-04,30.83,30.83,30.43,30.79,1502749,23.2609057023469,23.2609057023469,22.9591099747783,23.23072612959,1991743.23918632,0.0,1.0
2014-11-05,30.92,31.0,30.64,30.97,920562,23.3288097410498,23.3891688865635,23.1175527317518,23.3665342069959,1220112.69995977,0.0,1.0
2014-11-06,30.62,31.0,30.29,30.95,1315555,23.1024629453734,23.3891688865635,22.8534814701293,23.3514444206175,1743636.34713965,0.0,1.0
2014-11-07,30.24,30.24,29.83,30.04,1618897,22.8157570041833,22.8157570041833,22.5064163834255,22.664859140399,2145685.7763266,0.0,1.0
2014-11-10,30.0,30.05,29.775,29.97,1606330,22.6346795676421,22.6724040335882,22.4649194708848,22.6120448880745,2129029.47691342,0.0,1.0
2014-11-11,30.15,30.195,29.81,30.02,755932,22.7478529654803,22.7818049848318,22.4913265970471,22.6497693540206,1001912.12922757,0.0,1.0
2014-11-12,29.6,29.6,29.4,29.52,1951675,22.3328838400736,22.3328838400736,22.1819859762893,22.2725246945599,2586749.67432283,0.0,1.0
2014-11-13,29.73,29.88,29.45,29.5,1250232,22.4309674515334,22.5441408493716,22.2197104422354,22.2574349081814,1657057.25534629,0.0,1.0
2014-11-14,29.89,29.97,29.59,29.62,1611767,22.5516857425608,22.6120448880745,22.3253389468844,22.347973626452,2136235.67568078,0.0,1.0
2014-11-17,30.09,30.23,29.79,29.85,1950841,22.7025836063451,22.8082121109941,22.4762368106686,22.5215061698039,2585644.29088123,0.0,1.0
2014-11-18,30.6,30.7,30.41,30.44,1995041,23.087373158995,23.1628220908871,22.9440201883999,22.9666548679676,2644226.96248643,0.0,1.0
2014-11-19,30.72,30.9,30.58,30.86,1646603,23.1779118772655,23.3137199546714,23.0722833726165,23.2835403819145,2182407.30346446,0.0,1.0
2014-11-20,30.31,30.34,29.96,29.97,1695022,22.8685712565078,22.8912059360754,22.6044999948853,22.6120448880745,2246581.83686835,0.0,1.0
2014-11-21,30.93,31.05,30.79,30.91,2393819,23.336354634239,23.4268933525096,23.23072612959,23.3212648478606,3172767.24794744,0.0,1.0
2014-11-24,31.8,31.91,31.62,31.82,2382529,23.9927603417007,24.075754166782,23.8569522642948,24.0078501280791,3157803.48409172,0.0,1.0
2014-11-25,32.5,32.6,32.235,32.38,2800804,24.5209028649456,24.5963517968378,24.3209631954315,24.4303641466751,3712185.08964971,0.0,1.0
2014-11-26,32.88,32.99,32.79,32.95,2201355,24.8076088061358,24.8906026312171,24.7397047674329,24.8604230584603,2917675.49890168,0.0,1.0
2014-11-28,32.65,32.8114,32.59,32.78,1230109,24.6340762627839,24.7558508388578,24.5888069036486,24.7321598742436,1630386.23496821,0.0,1.0
2014-12-01,32.24,32.36,32.0743,32.2,1705030,24.3247356420261,24.4152743602966,24.1997167618808,24.2945560692692,2259846.43816755,0.0,1.0
2014-12-02,32.58,32.65,32.35,32.59,1647925,24.5812620104594,24.6340762627839,24.4077294671074,24.5888069036486,2184159.48201337,0.0,1.0
2014-12-03,32.72,32.91,32.55,32.77,1632278,24.6868905151084,24.8302434857034,24.5586273308917,24.7246149810544,2163420.95118517,0.0,1.0
2014-12-04,32.31,32.48,32.01,32.36,1999901,24.3775498943506,24.5058130785672,24.1512030986742,24.4152743602966,2650668.40556338,0.0,1.0
2014-12-05,33.07,33.2,32.86,32.98,2278987,24.9509617767308,25.0490453881906,24.7925190197573,24.8830577380279,3020568.93695722,0.0,1.0
2014-12-08,32.32,32.83,31.97,32.8,3399214,24.3850947875398,24.7698843401897,24.1210235259173,24.7472496606221,4505317.58999506,0.0,1.0
2014-12-09,31.82,31.92,31.49,31.52,2688743,24.0078501280791,24.0832990599712,23.758868652835,23.7815033324027,3563659.46153319,0.0,1.0
2014-12-10,31.13,31.7,31.02,31.7,2941413,23.4872524980233,23.9173114098085,23.404258672942,23.9173114098085,3898548.23154416,0.0,1.0
2014-12-11,31.34,31.9,31.3,31.52,1973251,23.6456952549968,24.0682092735928,23.61551568224,23.7815033324027,2615346.50062496,0.0,1.0
2014-12-12,30.78,31.66,30.77,31.42,2062007,23.2231812364008,23.8871318370517,23.2156363432116,23.7060544005105,2732983.68616773,0.0,1.0
2014-12-15,29.99,31.38,29.96,31.3,3753473,22.6271346744529,23.6758748277537,22.6044999948853,23.61551568224,4974852.40131147,0.0,1.0
2014-12-16,30.07,30.61,29.4218,29.49,2654667,22.6874938199666,23.0949180521842,22.1984338434418,22.2498900149922,3518495.13760518,0.0,1.0
2014-12-17,30.41,30.63,29.91,29.95,1961476,22.9440201883999,23.1100078385626,22.5667755289392,22.5969551016961,2599739.91786135,0.0,1.0
2014-12-18,31.4,31.41,30.95,31.13,1987712,23.6909646141321,23.6985095073213,23.3514444206175,23.4872524980233,2634513.10727841,0.0,1.0
2014-12-19,30.72,30.91,30.43,30.58,3747738,23.1779118772655,23.3212648478606,22.9591099747783,23.0722833726165,4967251.23340071,0.0,1.0
2014-12-22,30.82,30.83,30.58,30.81,1911656,23.2533608091577,23.2609057023469,23.0722833726165,23.2458159159685,2533708.49932355,0.0,1.0
2014-12-23,30.91,31.03,30.7,30.74,1493957,23.3212648478606,23.4118035661312,23.1628220908871,23.193001663644,1980090.32405617,0.0,1.0
2014-12-24,30.95,30.99,30.71,30.91,531577,23.3514444206175,23.3816239933743,23.1703669840763,23.3212648478606,704552.054838796,0.0,1.0
2014-12-26,31.01,31.17,30.92,31.0,599752,23.3967137797528,23.5174320707802,23.3288097410498,23.3891688865635,794911.186890474,0.0,1.0
2014-12-29,30.79,30.92,30.48,30.54,1442479,23.23072612959,23.3288097410498,22.9968344407244,23.0421037998597,1911861.39263327,0.0,1.0
2014-12-30,30.41,30.6,30.35,30.59,1563165,22.9440201883999,23.087373158995,22.8987508292646,23.0798282658058,2071818.59411165,0.0,1.0
2014-12-31,30.02,30.56,30.02,30.45,1955779,22.6497693540206,23.0571935862381,22.6497693540206,22.9741997611568,2592189.11514337,0.0,1.0
2015-01-02,30.47,30.68,30.22,30.59,2273233,22.9892895475352,23.1477323045087,22.8006672178048,23.0798282658058,3012942.58645006,0.0,1.0
2015-01-05,28.82,29.39,28.77,29.36,3302828,21.7443821713149,22.1744410831001,21.7066577053688,22.1518064035324,4377567.60390143,0.0,1.0
2015-01-06,28.36,29.11,28.3,28.96,2785225,21.397317084611,21.9631840738021,21.3520477254757,21.8500106759639,3691536.6860086,0.0,1.0
2015-01-07,28.66,28.73,28.28,28.61,2689385,21.6236638802875,21.676478132612,21.3369579390973,21.5859394143414,3564510.36821125,0.0,1.0
2015-01-08,28.72,29.1,28.37,28.38,2118204,21.6689332394227,21.9556391806129,21.4048619778002,21.4124068709895,2807467.17929437,0.0,1.0
2015-01-09,28.24,28.71,28.0,28.69,2889916,21.3067783663405,21.6613883462335,21.1257009297993,21.6462985598551,3830294.11752486,0.0,1.0
2015-01-12,28.23,28.46,27.81,28.43,1444783,21.2992334731512,21.4727660165032,20.9823479592043,21.4501313369355,1914915.11379568,0.0,1.0
2015-01-13,28.7,29.22,28.41,29.16,2537363,21.6538434530443,22.0461778988834,21.4350415505571,22.0009085397482,3363020.43828445,0.0,1.0
2015-01-14,28.72,28.74,28.31,28.54,2938429,21.6689332394227,21.6840230258012,21.359592618665,21.5331251620169,3894593.23851091,0.0,1.0
2015-01-15,28.52,29.09,28.42,28.96,2288476,21.5180353756385,21.9480942874237,21.4425864437463,21.8500106759639,3033145.65575498,0.0,1.0
2015-01-16,28.67,28.7,28.24,28.36,2938888,21.6312087734767,21.6538434530443,21.3067783663405,21.397317084611,3895201.59702372,0.0,1.0
2015-01-20,29.32,29.5,29.15,29.5,1887668,22.1216268307756,22.2574349081814,21.9933636465589,22.2574349081814,2501914.80867953,0.0,1.0
2015-01-21,29.82,29.84,28.89,28.97,3589891,22.4988714902363,22.5139612766147,21.7971964236394,21.8575555691531,4758040.84958022,0.0,1.0
2015-01-22,30.24,30.35,29.76,29.93,3206319,22.8157570041833,22.8987508292646,22.453602131101,22.5818653153176,4249654.59363117,0.0,1.0
2015-01-23,29.26,29.64,29.235,29.43,2692538,22.0763574716403,22.3630634128304,22.0574952386673,22.2046206558569,3568689.35381242,0.0,1.0
2015-01-26,29.65,29.73,29.51,29.63,2291341,22.3706083060196,22.4309674515334,22.2649798013706,22.3555185196412,3036942.92621085,0.0,1.0
2015-01-27,28.88,29.04,28.72,28.9,2331176,21.7896515304502,21.9103698214776,21.6689332394227,21.8047413168286,3089740.22764507,0.0,1.0
2015-01-28,27.93,28.58,27.91,28.53,3187582,21.0728866774748,21.5633047347737,21.0577968910964,21.5255802688277,4224820.57738985,0.0,1.0
2015-01-29,29.43,29.505,29.07,29.35,3356773,22.2046206558569,22.261207354776,21.9330045010452,22.1442615103432,4449066.29665579,0.0,1.0
2015-01-30,28.98,29.38,28.92,29.05,2217333,21.8651004623423,22.1668961899109,21.819831103207,21.9179147146668,2938852.73706702,0.0,1.0
2015-02-02,30.17,30.22,29.352,29.42,2981357,22.7629427518588,22.8006672178048,22.1457704889811,22.1970757626677,3951490.00155768,0.0,1.0
2015-02-03,31.38,31.44,30.85,30.87,3725322,23.6758748277537,23.721144186889,23.2759954887253,23.2910852751038,4937541.07125811,0.0,1.0
2015-02-04,30.63,31.055,30.59,30.79,2462780,23.1100078385626,23.4306657991042,23.0798282658058,23.23072612959,3264168.14424983,0.0,1.0
2015-02-05,31.09,31.15,30.8,31.01,1305238,23.4570729252665,23.5023422844017,23.2382710227793,23.3967137797528,1729962.19729913,0.0,1.0
2015-02-06,30.45,30.78,30.39,30.52,1923576,22.9741997611568,23.2231812364008,22.9289304020215,23.0270140134813,2549507.26505961,0.0,1.0
2015-02-09,30.39,30.49,30.13,30.16,1129867,22.9289304020215,23.0043793339136,22.7327631791019,22.7553978586696,1497525.50720695,0.0,1.0
2015-02-10,30.41,30.5,30.12,30.43,1679126,22.9440201883999,23.0119242271028,22.7252182859127,22.9591099747783,2225513.28148744,0.0,1.0
2015-02-11,30.17,30.43,30.01,30.41,1228996,22.7629427518588,22.9591099747783,22.6422244608314,22.9440201883999,1628911.0649796,0.0,1.0
2015-02-12,31.59,31.63,31.03,31.08,2276823,23.8343175847272,23.864497157484,23.4118035661312,23.4495280320773,3017700.77176821,0.0,1.0
2015-02-13,32.29,32.43,32.0,32.01,2366884,24.3624601079722,24.4680886126211,24.1436582054849,24.1512030986742,3137067.60406313,0.0,1.0
2015-02-17,32.6,32.66,32.1404,32.54,1525579,24.5963517968378,24.6416211559731,24.2495885058615,24.5510824377025,2022002.11685027,0.0,1.0
2015-02-18,32.79,32.87,32.57,32.77,2676134,24.7397047674329,24.8000639129466,24.5737171172701,24.7246149810544,3546947.49532799,0.0,1.0
2015-02-19,32.6,32.87,32.51,32.68,2952814,24.5963517968378,24.8000639129466,24.5284477581349,24.6567109423515,3913659.11477879,0.0,1.0
2015-02-20,33.44,33.58,32.4651,32.53,3779859,25.2301228247318,25.3357513293808,24.4945711877153,24.5435375445133,5009824.40070002,0.0,1.0
2015-02-23,32.87,32.995,32.65,32.76,2201349,24.8000639129466,24.8943750778117,24.6340762627839,24.7170700878652,2917667.54650282,0.0,1.0
2015-02-24,33.15,33.33,32.82,32.99,1757223,25.0113209222446,25.1471289996504,24.7623394470005,24.8906026312171,2329023.03045465,0.0,1.0
2015-02-25,32.86,32.98,32.71,32.76,1518633,24.7925190197573,24.8830577380279,24.6793456219191,24.7170700878652,2012795.88976951,0.0,1.0
2015-02-26,32.61,32.87,32.57,32.71,1387920,24.603896690027,24.8000639129466,24.5737171172701,24.6793456219191,1839548.90439553,0.0,1.0
2015-02-27,32.73,32.96,32.56,32.71,1035128,24.6944354082976,24.8679679516495,24.5661722240809,24.6793456219191,1371958.45460051,0.0,1.0
2015-03-02,32.92,32.97,32.75,32.88,1140886,24.8377883788926,24.8755128448387,24.709525194676,24.8076088061358,1512130.08771414,0.0,1.0
2015-03-03,32.27,32.46,32.15,32.4,1273883,24.3473703215937,24.4907232921888,24.2568316033232,24.4454539330535,1688404.28625432,0.0,1.0
2015-03-04,32.17,32.2114,31.82,32.06,1322484,24.2719213897016,24.3031572475049,24.0078501280791,24.1889275646202,1752820.04242364,0.0,1.0
2015-03-05,32.21,32.36,32.03,32.12,918342,24.3021009624584,24.4152743602966,24.1662928850526,24.2341969237555,1217170.31238141,0.0,1.0
2015-03-06,31.85,32.34,31.825,32.09,1275284,24.0304848076467,24.4001845739182,24.0116225746737,24.2115622441879,1690261.17138823,0.0,1.0
2015-03-09,31.97,32.08,31.74,32.07,1276521,24.1210235259173,24.2040173509987,23.9474909825654,24.1964724578094,1691900.69095329,0.0,1.0
2015-03-10,31.16,31.48,31.12,31.22,1730896,23.509887177591,23.7513237596458,23.4797076048341,23.5551565367262,2294129.22965488,0.0,1.0
2015-03-11,31.58,31.75,31.33,31.37,1504675,23.826772691538,23.9550358757546,23.6381503618076,23.6683299345645,1994295.95922052,0.0,1.0
2015-03-12,31.7,31.83,31.4,31.67,1664219,23.9173114098085,24.0153950212683,23.6909646141321,23.8946767302409,2205755.5465187,0.0,1.0
2015-03-13,31.82,31.86,31.43,31.66,1314786,24.0078501280791,24.0380297008359,23.7135992936997,23.8871318370517,1742617.1146857,0.0,1.0
2015-03-16,32.71,32.82,32.38,32.47,1817814,24.6793456219191,24.7623394470005,24.4303641466751,24.498268185378,2409330.33034675,0.0,1.0
2015-03-17,32.46,32.55,32.2,32.39,1522086,24.4907232921888,24.5586273308917,24.2945560692692,24.4379090398643,2017372.49531369,0.0,1.0
2015-03-18,33.09,33.21,32.3,32.33,1736390,24.9660515631093,25.0565902813798,24.3700050011614,24.392639680729,2301410.97621142,0.0,1.0
2015-03-19,32.92,33.17,32.78,33.01,2080072,24.8377883788926,25.026410708623,24.7321598742436,24.9056924175956,2756927.03373669,0.0,1.0
2015-03-20,34.15,34.4,33.85,34.06,3015682,25.765810241166,25.9544325708963,25.5394634454895,25.697906202463,3996984.35003841,0.0,1.0
2015-03-23,34.71,34.9,34.53,34.71,2542917,26.1883242597619,26.331677230357,26.0525161823561,26.1883242597619,3370381.7088296,0.0,1.0
2015-03-24,35.18,35.49,34.96,35.16,3209860,26.542934239655,26.7768259285206,26.3769465894923,26.5278444532766,4254347.83435864,0.0,1.0
2015-03-25,34.81,35.35,34.78,35.33,2362731,26.2637731916541,26.6711974238717,26.2411385120864,26.6561076374932,3131563.21865191,0.0,1.0
2015-03-26,34.47,34.74,34.22,34.65,1646006,26.0072468232208,26.2109589393296,25.8186244934905,26.1430549006267,2181616.03977785,0.0,1.0
2015-03-27,34.47,34.63,34.28,34.55,1915787,26.0072468232208,26.1279651142482,25.8638938526257,26.0676059687345,2539183.72593896,0.0,1.0
2015-03-30,34.97,35.12,34.92,35.07,1335639,26.3844914826815,26.4976648805197,26.3467670167354,26.4599404145737,1770255.67692514,0.0,1.0
2015-03-31,34.73,34.89,34.46,34.56,1223984,26.2034140461404,26.3241323371678,25.9997019300316,26.0751508619237,1622268.16113152,0.0,1.0
2015-04-01,35.3,35.36,34.71,35.13,1796710,26.6334729579256,26.6787423170609,26.1883242597619,26.5052097737089,2381359.09275498,0.0,1.0
2015-04-02,35.7,35.755,35.44,35.52,1960374,26.9352686854941,26.9767655980348,26.7391014625746,26.7994606080883,2598279.32727066,0.0,1.0
2015-04-06,36.06,36.2,35.5897,35.66,2673313,27.2068848403058,27.3125133449548,26.8520485136171,26.9050891127373,3543208.54246379,0.0,1.0
2015-04-07,35.83,36.205,35.81,36.01,1586619,27.0333522969539,27.3162857915494,27.0182625105755,27.1691603743598,2102904.52125709,0.0,1.0
2015-04-08,35.6,36.05,35.51,36.01,1076896,26.859819753602,27.1993399471166,26.7919157148991,27.1691603743598,1427317.75386761,0.0,1.0
2015-04-09,35.32,35.41,35.02,35.32,1205450,26.648562744304,26.7164667830069,26.4222159486276,26.648562744304,1597703.20105164,0.0,1.0
2015-04-10,35.16,35.29,34.91,35.22,1318521,26.5278444532766,26.6259280647364,26.3392221235462,26.5731138124119,1747567.48297632,0.0,1.0
2015-04-13,34.98,35.27,34.88,35.19,1644259,26.3920363758707,26.6108382783579,26.3165874439786,26.5504791328442,2179300.56630965,0.0,1.0
2015-04-14,35.03,35.099,34.85,35.0,1146987,26.4297608418168,26.4818206048224,26.2939527644109,26.4071261622492,1520216.35195538,0.0,1.0
2015-04-15,35.2,35.33,34.895,35.17,1415559,26.5580240260334,26.6561076374932,26.3279047837624,26.5353893464658,1876181.62974612,0.0,1.0
2015-04-16,34.25,34.52,33.97,34.41,2762389,25.8412591730581,26.0449712891669,25.6300021637601,25.9619774640855,3661269.85594578,0.0,1.0
2015-04-17,33.3,33.42,33.015,33.25,3695565,25.1244943200828,25.2150330383533,24.9094648641902,25.0867698541367,4898101.14910979,0.0,1.0
2015-04-20,33.4,33.6749,33.38,33.5,1352117,25.1999432519749,25.4073523657464,25.1848534655965,25.275392183867,1792095.61499551,0.0,1.0
2015-04-21,33.34,33.54,33.23,33.52,1452434,25.1546738928396,25.3055717566239,25.0716800677583,25.2904819702455,1925055.74774254,0.0,1.0
2015-04-22,33.95,34.09,33.47,33.78,1926555,25.6149123773817,25.7205408820307,25.2527575042994,25.486649193165,2553455.63109382,0.0,1.0
2015-04-23,34.15,34.26,33.74,33.81,1161676,25.765810241166,25.8488040662473,25.4564696204082,25.5092838727327,1539685.14976553,0.0,1.0
2015-04-24,34.26,34.36,33.965,34.29,915380,25.8488040662473,25.9242529981395,25.6262297171655,25.871438745815,1213244.47814397,0.0,1.0
2015-04-27,32.61,32.92,32.57,32.86,3498754,24.603896690027,24.8377883788926,24.5737171172701,24.7925190197573,4637247.88708966,0.0,1.0
2015-04-28,32.04,32.08,31.61,31.63,3451772,24.1738377782418,24.2040173509987,23.8494073711056,23.864497157484,4574977.95321284,0.0,1.0
2015-04-29,31.73,31.86,31.22,31.5,3366950,23.9399460893762,24.0380297008359,23.5551565367262,23.7664135460242,4462554.89052289,0.0,1.0
2015-04-30,32.1,32.34,31.86,31.99,2852532,24.2191071373771,24.4001845739182,24.0380297008359,24.1361133122957,3780745.37102512,0.0,1.0
2015-05-01,32.29,32.47,32.02,32.23,893119,24.3624601079722,24.498268185378,24.1587479918634,24.3171907488369,1183739.75297195,0.0,1.0
2015-05-04,32.09,32.24,32.05,32.09,991327,24.2115622441879,24.3247356420261,24.181382671431,24.2115622441879,1313904.61751953,0.0,1.0
2015-05-05,31.51,32.0,31.5,31.94,1793356,23.7739584392135,24.1436582054849,23.7664135460242,24.0983888463497,2376913.70179199,0.0,1.0
2015-05-06,32.26,32.4501,31.85,32.06,2305069,24.3398254284045,24.4832538479315,24.0304848076467,24.1889275646202,3055138.01480352,0.0,1.0
2015-05-07,32.05,32.24,31.92,32.13,1344966,24.181382671431,24.3247356420261,24.0832990599712,24.2417418169447,1782617.68095369,0.0,1.0
2015-05-08,32.42,32.5,31.82,31.85,1271251,24.4605437194319,24.5209028649456,24.0078501280791,24.0304848076467,1684915.83395421,0.0,1.0
2015-05-11,32.33,32.64,32.3,32.44,913468,24.392639680729,24.6265313695946,24.3700050011614,24.4756335058104,1210710.31370711,0.0,1.0
2015-05-12,32.3,32.49,32.2,32.31,833674,24.3700050011614,24.5133579717564,24.2945560692692,24.3775498943506,1104951.3612622,0.0,1.0
2015-05-13,32.67,32.991,32.55,32.82,1269175,24.6491660491623,24.8913571205361,24.5586273308917,24.7623394470005,1682164.3039485,0.0,1.0
2015-05-14,33.19,33.26,32.97,33.07,1352486,25.0415004950014,25.0943147473259,24.8755128448387,24.9509617767308,1792584.68752543,0.0,1.0
2015-05-15,33.35,33.3585,32.92,32.92,1418928,25.1622187860288,25.1686319452397,24.8377883788926,24.8377883788926,1880646.90170626,0.0,1.0
2015-05-18,32.91,33.059,32.78,32.91,1380673,24.8302434857034,24.9426623942227,24.7321598742436,24.8302434857034,1829943.73197194,0.0,1.0
2015-05-19,32.85,33.03,32.7,32.77,915109,24.7849741265681,24.920782203974,24.6718007287299,24.7246149810544,1212885.29479544,0.0,1.0
2015-05-20,32.98,33.085,32.79,32.93,695049,24.8830577380279,24.9622791165147,24.7397047674329,24.8453332720818,921217.812590935,0.0,1.0
2015-05-21,33.02,33.07,32.78,32.8,1170281,24.9132373107848,24.9509617767308,24.7321598742436,24.7472496606221,1551090.21513121,0.0,1.0
2015-05-22,31.66,31.97,31.65,31.97,1419870,24.4529988262427,24.6924312215723,24.4452752005869,24.6924312215723,1838346.47518802,0.75,1.0
2015-05-26,30.59,30.97,30.5,30.96,2055686,23.6265708810728,23.920068655993,23.5570582501707,23.9123450303372,2661555.71439171,0.0,1.0
2015-05-27,30.86,31.05,30.39,30.43,1534950,23.8351087737792,23.9818576612393,23.4720983679569,23.5029928705801,1987343.85689524,0.0,1.0
2015-05-28,30.74,30.78,30.27,30.6,1945997,23.7424252659097,23.7733197685329,23.3794148600874,23.6342945067286,2519538.21524256,0.0,1.0
2015-05-29,30.21,30.42,30.03,30.38,2320985,23.3330731061526,23.4952692449243,23.1940478443484,23.4643747423011,3005045.95048439,0.0,1.0
2015-06-01,29.87,30.0,29.615,29.96,1849095,23.0704698338557,23.170876967381,22.8735173796329,23.1399824647578,2394076.41230379,0.0,1.0
2015-06-02,31.07,31.38,30.63,30.73,3314876,23.9973049125509,24.2367373078805,23.657465383696,23.7347016402539,4291865.17799894,0.0,1.0
2015-06-03,31.52,31.78,31.23,31.26,1679331,24.3448680670616,24.5456823341122,24.1208829230436,24.144053800011,2174278.0849824,0.0,1.0
2015-06-04,31.34,32.03,31.27,31.54,1910371,24.2058428052573,24.7387729755071,24.1517774256668,24.3603153183732,2473412.20967512,0.0,1.0
2015-06-05,30.63,30.89,30.31,30.5,2026396,23.657465383696,23.8582796507466,23.4103093627106,23.5570582501707,2623633.11002774,0.0,1.0
2015-06-08,32.15,32.52,32.03,32.4,4671618,24.8314564833766,25.117230632641,24.7387729755071,25.0245471247714,6048478.01821638,0.0,1.0
2015-06-09,31.23,31.49,31.01,31.14,2423599,24.1208829230436,24.3216971900942,23.9509631586161,24.0513702921414,3137903.24390205,0.0,1.0
2015-06-10,32.17,32.33,31.7,31.84,1838864,24.8469037346882,24.9704817451809,24.4838933288659,24.592024088047,2380830.04271527,0.0,1.0
2015-06-11,32.31,32.58,32.01,32.35,1606062,24.9550344938693,25.1635723865757,24.7233257241955,24.9859289964925,2079414.60600859,0.0,1.0
2015-06-12,32.04,32.12,31.44,31.76,1516716,24.7464966011629,24.8082856064092,24.2830790618153,24.5302350828007,1963735.77331817,0.0,1.0
2015-06-15,31.34,31.37,30.99,31.03,1695475,24.2058428052573,24.2290136822247,23.9355159073045,23.9664104099277,2195180.18552361,0.0,1.0
2015-06-16,31.21,31.22,30.89,31.05,921273,24.105435671732,24.1131592973878,23.8582796507466,23.9818576612393,1192798.61694091,0.0,1.0
2015-06-17,31.18,31.41,30.92,31.36,1182078,24.0822647947646,24.2599081848479,23.881450527714,24.2212900565689,1530470.3421421,0.0,1.0
2015-06-18,31.14,31.94,30.78,31.06,3747504,24.0513702921414,24.6692603446049,23.7733197685329,23.9895812868951,4852001.07696691,0.0,1.0
2015-06-19,30.26,30.66,30.14,30.63,2954773,23.3716912344316,23.6806362606633,23.2790077265621,23.657465383696,3825629.47983317,0.0,1.0
2015-06-22,31.44,31.78,31.14,31.39,3326579,24.2830790618153,24.5456823341122,24.0513702921414,24.2444609335363,4307017.38827108,0.0,1.0
2015-06-23,31.47,31.6051,31.3999,31.45,1332571,24.3062499387826,24.4105961213924,24.2521073229355,24.290802687471,1725317.95219828,0.0,1.0
2015-06-24,31.18,31.44,31.12,31.21,1267166,24.0822647947646,24.2830790618153,24.0359230408299,24.105435671732,1640636.2199202,0.0,1.0
2015-06-25,31.67,31.87,31.33,31.63,2149717,24.4607224518985,24.6151949650144,24.1981191796015,24.4298279492753,2783300.35116015,0.0,1.0
2015-06-26,32.25,32.46,32.01,32.06,2859730,24.9086927399345,25.0708888787062,24.7233257241955,24.7619438524745,3702574.57759473,0.0,1.0
2015-06-29,30.1,30.86,30.08,30.65,4385719,23.2481132239389,23.8351087737792,23.2326659726273,23.6729126350076,5678316.37038258,0.0,1.0
2015-06-30,30.16,30.68,29.97,30.67,2795135,23.2944549778737,23.6960835119749,23.1477060904136,23.6883598863191,3618941.57558414,0.0,1.0
2015-07-01,31.15,31.5438,31.01,31.29,2854565,24.0590939177972,24.3632502961224,23.9509631586161,24.1672246769783,3695887.30372857,0.0,1.0
2015-07-02,31.52,31.56,31.32,31.55,1445418,24.3448680670616,24.3757625696848,24.1903955539457,24.368038944029,1871424.20466191,0.0,1.0
2015-07-06,30.17,30.46,29.87,29.9,3133053,23.3021786035295,23.5261637475475,23.0704698338557,23.093640710823,4056453.71697918,0.0,1.0
2015-07-07,30.15,30.26,29.1801,29.7,3419113,23.2867313522179,23.3716912344316,22.5376168998624,22.9391681977072,4426823.81613776,0.0,1.0
2015-07-08,29.52,29.92,29.42,29.75,1787024,22.8001429359029,23.1090879621346,22.7229066793449,22.9777863259861,2313711.30559585,0.0,1.0
2015-07-09,30.16,30.44,30.03,30.33,2089648,23.2944549778737,23.5107164962359,23.1940478443484,23.4257566140222,2705527.29136025,0.0,1.0
2015-07-10,31.91,32.0,31.67,32.0,3117515,24.6460894676376,24.7156020985397,24.4607224518985,24.7156020985397,4036336.22204551,0.0,1.0
2015-07-13,32.44,32.64,32.33,32.52,2331156,25.0554416273946,25.2099141405105,24.9704817451809,25.117230632641,3018214.63634938,0.0,1.0
2015-07-14,32.65,32.735,32.5,32.6,1505393,25.2176377661663,25.2832885842405,25.1017833813294,25.1790196378873,1949075.55996162,0.0,1.0
2015-07-15,32.73,32.97,32.6,32.87,1606791,25.2794267714126,25.4647937871517,25.1790196378873,25.3875575305937,2080358.46324933,0.0,1.0
2015-07-16,33.21,33.36,33.14,33.19,1672053,25.6501608028907,25.7660151877276,25.5960954233002,25.6347135515791,2164855.04931969,0.0,1.0
2015-07-17,33.05,33.06,32.86,33.02,1279086,25.526582792398,25.5343064180538,25.379833904938,25.5034119154307,1656069.38632575,0.0,1.0
2015-07-20,33.43,33.61,33.34,33.46,2776278,25.8200805673182,25.9591058291225,25.7505679364161,25.8432514442856,3594526.87601121,0.0,1.0
2015-07-21,33.4,33.5,33.27,33.33,1317691,25.7969096903508,25.8741459469087,25.6965025568255,25.7428443107603,1706052.38876585,0.0,1.0
2015-07-22,33.43,33.63,33.345,33.41,3144348,25.8200805673182,25.9745530804341,25.7544297492439,25.8046333160066,4071077.67793142,0.0,1.0
2015-07-23,33.83,34.09,33.74,34.06,1970473,26.1290255935499,26.3298398606006,26.0595129626478,26.3066689836332,2551227.99552294,0.0,1.0
2015-07-24,33.22,33.94,33.145,33.83,3309765,25.6578844285465,26.2139854757637,25.5999572361281,26.1290255935499,4285247.81948395,0.0,1.0
2015-07-27,32.71,32.92,32.6,32.8,2004436,25.263979520101,25.4261756588727,25.1790196378873,25.3334921510032,2595200.86722022,0.0,1.0
2015-07-28,33.24,33.27,32.804,33.06,947497,25.6733316798581,25.6965025568255,25.3365816012655,25.5343064180538,1226751.58303311,0.0,1.0
2015-07-29,33.5,33.67,33.14,33.14,1807256,25.8741459469087,26.0054475830572,25.5960954233002,25.5960954233002,2339906.25716608,0.0,1.0
2015-07-30,34.75,34.83,34.18,34.49,3419819,26.839599153883,26.9013881591293,26.3993524915027,26.6387848868323,4427737.89461781,0.0,1.0
2015-07-31,35.02,35.38,34.99,35.25,2570403,27.0481370465894,27.326187570198,27.024966169622,27.2257804366726,3327974.59969061,0.0,1.0
2015-08-03,34.88,35.3,34.61,35.3,1989819,26.9400062874083,27.2643985649516,26.7314683947018,27.2643985649516,2576275.81744254,0.0,1.0
2015-08-04,34.02,34.24,33.91,34.11,1500078,26.27577448101,26.4456942454375,26.1908145987963,26.3452871119122,1942194.07678667,0.0,1.0
2015-08-05,34.06,34.18,33.92,34.09,1854297,26.3066689836332,26.3993524915027,26.1985382244521,26.3298398606006,2400811.59113279,0.0,1.0
2015-08-06,33.94,34.08,33.76,34.05,1164857,26.2139854757637,26.3221162349448,26.0749602139594,26.2989453579774,1508173.81876375,0.0,1.0
2015-08-07,33.77,33.8001,33.545,33.67,1128144,26.0826838396152,26.1059319528391,25.9089022623598,26.0054475830572,1460640.44307191,0.0,1.0
2015-08-10,34.04,34.05,33.65,33.67,809381,26.2912217323216,26.2989453579774,25.9900003317457,26.0054475830572,1047928.83040993,0.0,1.0
2015-08-11,33.52,33.69,33.245,33.66,1186955,25.8895931982203,26.0208948343688,25.677193492686,25.9977239574014,1536784.73413538,0.0,1.0
2015-08-12,32.88,32.9,32.32,32.74,2076933,25.3952811562495,25.4107284075611,24.9627581195251,25.2871503970684,2689064.81561811,0.0,1.0
2015-08-13,32.74,32.86,32.58,32.67,1344010,25.2871503970684,25.379833904938,25.1635723865757,25.2330850174779,1740128.35408696,0.0,1.0
2015-08-14,32.41,32.41,32.1,32.11,1313179,25.0322707504272,25.0322707504272,24.7928383550976,24.8005619807534,1700210.57275731,0.0,1.0
2015-08-17,32.14,32.15,31.65,31.76,1799701,24.8237328577208,24.8314564833766,24.4452752005869,24.5302350828007,2330124.58164645,0.0,1.0
2015-08-18,31.79,31.91,31.67,31.87,1696791,24.553405959768,24.6460894676376,24.4607224518985,24.6151949650144,2196884.0485261,0.0,1.0
2015-08-19,31.48,31.68,31.25,31.49,1353687,24.3139735644384,24.4684460775543,24.1363301743552,24.3216971900942,1752657.44396166,0.0,1.0
2015-08-20,30.45,31.09,30.41,31.08,2387464,23.5184401218917,24.0127521638625,23.4875456192685,24.0050285382067,3091118.22141342,0.0,1.0
2015-08-21,29.71,30.6,29.65,30.38,3503570,22.946891823363,23.6342945067286,22.9005500694282,23.4643747423011,4536172.7200902,0.0,1.0
2015-08-24,28.41,29.22,27.85,28.57,7321137,21.9428204881098,22.5684341662291,21.5102974513853,22.0663984986025,9478886.37573761,0.0,1.0
2015-08-25,29.01,30.03,28.93,29.88,5011904,22.4062380274574,23.1940478443484,22.344449022211,23.0781934595114,6489056.07723293,0.0,1.0
2015-08-26,29.8,29.82,29.08,29.76,3531737,23.0164044542651,23.0318517055767,22.4603034070479,22.9855099516419,4572641.34409566,0.0,1.0
2015-08-27,30.06,30.1599,29.59,29.84,3641694,23.2172187213157,23.2943777416171,22.8542083154934,23.0472989568883,4715005.83054319,0.0,1.0
2015-08-28,29.67,29.69,29.32,29.5,3192396,22.9159973207398,22.9314445720514,22.645670422787,22.7846956845913,4133286.80372451,0.0,1.0
2015-08-31,29.5,29.68,29.25,29.43,2553470,22.7846956845913,22.9237209463956,22.5916050431964,22.7306303050007,3306050.95818515,0.0,1.0
2015-09-01,28.66,28.89,28.48,28.78,2747516,22.1359111295046,22.3135545195879,21.9968858677003,22.2285946373741,3557287.88841421,0.0,1.0
2015-09-02,29.0,29.15,28.58,29.11,1948689,22.3985144018016,22.5143687866385,22.0741221242583,22.4834742840153,2523023.62497106,0.0,1.0
2015-09-03,29.26,29.78,29.19,29.37,2121625,22.5993286688522,23.0009572029535,22.5452632892617,22.684288551066,2746928.8318091,0.0,1.0
2015-09-04,28.31,28.43,28.16,28.31,2279191,21.8655842315518,21.9582677394214,21.7497298467149,21.8655842315518,2950934.05813931,0.0,1.0
2015-09-08,29.49,29.63,29.25,29.56,1881297,22.7769720589355,22.8851028181166,22.5916050431964,22.831037438526,2435769.26671582,0.0,1.0
2015-09-09,28.97,29.68,28.93,29.64,1788041,22.3753435248342,22.9237209463956,22.344449022211,22.8928264437724,2315028.04470949,0.0,1.0
2015-09-10,29.24,29.37,28.91,28.97,1254848,22.5838814175406,22.684288551066,22.3290017708995,22.3753435248342,1624687.75148199,0.0,1.0
2015-09-11,29.22,29.23,28.99,29.05,803657,22.5684341662291,22.5761577918849,22.3907907761458,22.4371325300806,1040517.80318633,0.0,1.0
2015-09-14,29.14,29.33,28.81,29.03,1916187,22.5066451609827,22.6533940484428,22.2517655143415,22.421685278769,2480942.35194145,0.0,1.0
2015-09-15,29.63,29.69,29.235,29.3,1677361,22.8851028181166,22.9314445720514,22.5800196047128,22.6302231714754,2171727.46939357,0.0,1.0
2015-09-16,29.46,29.49,29.19,29.28,1224857,22.7538011819681,22.7769720589355,22.5452632892617,22.6147759201638,1585857.5422816,0.0,1.0
2015-09-17,29.8,30.23,29.655,29.81,3199659,23.0164044542651,23.3485203574642,22.9044118822561,23.0241280799209,4142690.41845635,0.0,1.0
2015-09-18,28.45,28.75,28.38,28.56,2966120,21.973714990733,22.2054237604068,21.9196496111424,22.0586748729467,3840320.76667911,0.0,1.0
2015-09-21,28.51,28.71,28.33,28.56,1545309,22.0200567446677,22.1745292577836,21.8810314828634,22.0586748729467,2000755.9517606,0.0,1.0
2015-09-22,27.61,27.81,27.41,27.77,2300685,21.3249304356463,21.4794029487622,21.1704579225304,21.448508446139,2978762.95736084,0.0,1.0
2015-09-23,27.34,27.62,27.19,27.61,1421869,21.1163925429399,21.3326540613021,21.000538158103,21.3249304356463,1840934.63790988,0.0,1.0
2015-09-24,27.41,27.49,27.04,27.2,3629871,21.1704579225304,21.2322469277768,20.884683773266,21.0082617837587,4699698.25282399,0.0,1.0
2015-09-25,27.41,27.71,27.255,27.55,2420636,21.1704579225304,21.4021666922042,21.0507417248656,21.2785886817115,3134066.96268899,0.0,1.0
2015-09-28,26.21,26.76,26.18,26.74,3606363,20.2436228438352,20.6684222549038,20.2204519668678,20.6529750035922,4669261.76994969,0.0,1.0
2015-09-29,26.54,26.58,26.0401,26.28,2937039,20.4985024904764,20.5293969930995,20.1123984439432,20.2976882234257,3802668.76061874,0.0,1.0
2015-09-30,26.96,27.07,26.63,26.98,2398582,20.8228947680197,20.9078546502334,20.5680151213785,20.8383420193313,3105513.01538128,0.0,1.0
2015-10-01,26.52,26.74,26.21,26.65,3254623,20.4830552391648,20.6529750035922,20.2436228438352,20.5834623726901,4213853.88811359,0.0,1.0
2015-10-02,27.14,27.15,26.63,26.72,2982657,20.961920029824,20.9696436554798,20.5680151213785,20.6375277522806,3861731.69560936,0.0,1.0
2015-10-05,28.2,28.295,27.99,28.04,2500061,21.7806243493381,21.8539987930682,21.6184282105664,21.6570463388454,3236900.79169574,0.0,1.0
2015-10-06,28.4,28.52,28.055,28.07,1431907,21.935096862454,22.0277803703235,21.6686317773291,21.6802172158128,1853931.12485442,0.0,1.0
2015-10-07,28.79,29.13,28.575,28.89,2407113,22.2363182630299,22.4989215353269,22.0702603114304,22.3135545195879,3116558.3461368,0.0,1.0
2015-10-08,28.39,28.57,28.07,28.46,4439881,21.9273732367982,22.0663984986025,21.6802172158128,21.9814386163887,5748441.46760213,0.0,1.0
2015-10-09,29.34,29.66,29.15,29.24,3753664,22.6611176740986,22.908273695084,22.5143687866385,22.5838814175406,4859976.60591473,0.0,1.0
2015-10-12,29.14,29.26,29.07,29.13,1195066,22.5066451609827,22.5993286688522,22.4525797813922,22.4989215353269,1547286.27882626,0.0,1.0
2015-10-13,28.78,29.13,28.48,28.49,1171111,22.2285946373741,22.4989215353269,21.9968858677003,22.0046094933561,1516271.05221176,0.0,1.0
2015-10-14,28.9,29.34,28.76,29.01,1985554,22.3212781452437,22.6611176740986,22.2131473860626,22.4062380274574,2570753.79942915,0.0,1.0
2015-10-15,29.29,29.33,28.945,29.03,1153763,22.6224995458196,22.6533940484428,22.3560344606947,22.421685278769,1493810.0982853,0.0,1.0
2015-10-16,29.58,29.66,29.41,29.57,1348706,22.8464846898376,22.908273695084,22.7151830536891,22.8387610641818,1746208.40018096,0.0,1.0
2015-10-19,30.3,30.59,29.61,30.28,4088387,23.4025857370548,23.6265708810728,22.869655566805,23.3871384857432,5293352.08903245,0.0,1.0
2015-10-20,30.12,30.27,29.96,30.0,1344637,23.2635604752505,23.3794148600874,23.1399824647578,23.170876967381,1740940.14899772,0.0,1.0
2015-10-21,29.8,30.21,29.79,30.12,1340008,23.0164044542651,23.3330731061526,23.0086808286093,23.2635604752505,1734946.84972832,0.0,1.0
2015-10-22,30.31,30.485,29.98,30.04,1537930,23.4103093627106,23.545472811687,23.1554297160694,23.2017714700041,1991202.14849663,0.0,1.0
2015-10-23,30.75,30.82,30.45,30.55,1488405,23.7501488915655,23.804214271156,23.5184401218917,23.5956763784496,1927080.70837627,0.0,1.0
2015-10-26,30.35,30.36,30.0,30.04,1465853,23.4412038653337,23.4489274909895,23.170876967381,23.2017714700041,1897881.98616337,0.0,1.0
2015-10-27,30.2,30.43,30.14,30.34,1517533,23.3253494804968,23.5029928705801,23.2790077265621,23.433480239678,1964793.56668674,0.0,1.0
2015-10-28,30.31,30.73,29.91,29.99,3154142,23.4103093627106,23.7347016402539,23.1013643364788,23.1631533417252,4083758.25106698,0.0,1.0
2015-10-29,27.89,28.33,27.68,28.15,4625013,21.5411919540085,21.8810314828634,21.3789958152368,21.7420062210591,5988137.1859739,0.0,1.0
2015-10-30,27.95,28.14,27.875,28.03,1900854,21.5875337079433,21.7342825954033,21.5296065155248,21.6493227131896,2461090.27639646,0.0,1.0
2015-11-02,28.54,28.82,28.41,28.73,1594492,22.0432276216351,22.2594891399973,21.9428204881098,22.1899765090952,2064434.5946569,0.0,1.0
2015-11-03,28.37,28.43,28.135,28.14,1185266,21.9119259854866,21.9582677394214,21.7304207825755,21.7342825954033,1534597.93731835,0.0,1.0
2015-11-04,27.74,28.0,27.61,27.93,1515095,21.4253375691716,21.6261518362222,21.3249304356463,21.5720864566317,1961637.01805446,0.0,1.0
2015-11-05,27.52,27.8,27.3501,27.7,987732,21.2554178047441,21.4716793231064,21.1241934048522,21.3944430665484,1278844.99329545,0.0,1.0
2015-11-06,27.69,27.75,27.37,27.62,1338538,21.3867194408926,21.4330611948274,21.1395634199072,21.3326540613021,1733043.59850213,0.0,1.0
2015-11-09,27.25,27.67,27.14,27.64,1412849,21.0468799120377,21.371272189581,20.961920029824,21.3481013126137,1829256.1848077,0.0,1.0
2015-11-10,26.76,26.834,26.56,26.77,1590781,20.6684222549038,20.7255770847567,20.513949741788,20.6761458805596,2059629.85635732,0.0,1.0
2015-11-11,26.53,26.75,26.36,26.75,1472588,20.4907788648206,20.660698629248,20.3594772286721,20.660698629248,1906601.98412824,0.0,1.0
2015-11-12,26.01,26.26,26.0,26.1,1467640,20.0891503307193,20.2822409721141,20.0814267050635,20.1586629616214,1900195.66639547,0.0,1.0
2015-11-13,25.51,25.7,25.36,25.63,1496312,19.7029690479296,19.8497179353897,19.5871146630927,19.7956525557991,1937318.1284072,0.0,1.0
2015-11-16,25.6,25.615,25.26,25.35,1147060,19.7724816788318,19.7840671173154,19.5098784065348,19.5793910374369,1485131.53163963,0.0,1.0
2015-11-17,25.42,25.655,25.39,25.5,1311433,19.6334564170275,19.8149616199386,19.6102855400601,19.6952454222738,1697949.97640294,0.0,1.0
2015-11-18,26.14,26.18,25.85,25.9,1484698,20.1895574642446,20.2204519668678,19.9655723202266,20.0041904485056,1922281.1489916,0.0,1.0
2015-11-19,26.45,26.61,26.38,26.49,1276203,20.4289898595742,20.5525678700669,20.3749244799837,20.4598843621974,1652336.68341072,0.0,1.0
2015-11-20,25.88,26.36,25.85,26.35,988486,19.988743197194,20.3594772286721,19.9655723202266,20.3517536030163,1279821.21875432,0.0,1.0
2015-11-23,25.45,25.77,25.39,25.71,1567433,19.6566272939949,19.9037833149803,19.6102855400601,19.8574415610455,2029400.53007907,0.0,1.0
2015-11-24,25.32,25.36,25.1,25.18,1322691,19.5562201604695,19.5871146630927,19.3863003960421,19.4480894012884,1712526.03239234,0.0,1.0
2015-11-25,25.38,25.55,25.3,25.37,812239,19.6025619144043,19.7338635505528,19.540772909158,19.5948382887485,1051629.16510683,0.0,1.0
2015-11-27,25.37,25.46,25.31,25.38,414382,19.5948382887485,19.6643509196506,19.5484965348137,19.6025619144043,536512.278646186,0.0,1.0
2015-11-30,25.69,25.86,25.65,25.83,1520236,19.8419943097339,19.9732959458824,19.8110998071107,19.950125068915,1968293.21843122,0.0,1.0
2015-12-01,26.18,26.18,25.93,26.05,1917560,20.2204519668678,20.2204519668678,20.0273613254729,20.1200448333425,2482720.01448128,0.0,1.0
2015-12-02,25.41,25.83,25.3299,25.73,1396932,19.6257327913717,19.950125068915,19.5638665498688,19.8728888123571,1808647.98768714,0.0,1.0
2015-12-03,25.35,25.86,25.32,25.85,2351098,19.5793910374369,19.9732959458824,19.5562201604695,19.9655723202266,3044034.11658926,0.0,1.0
2015-12-04,25.49,25.55,25.2,25.27,1316556,19.687521796618,19.7338635505528,19.4635366526,19.5176020321906,1704582.87166264,0.0,1.0
2015-12-07,25.23,25.29,24.99,25.26,1850026,19.4867075295674,19.5330492835022,19.3013405138283,19.5098784065348,2395281.80474704,0.0,1.0
2015-12-08,24.42,24.63,24.335,24.55,2083934,18.8610938514481,19.0232899902198,18.7954430333739,18.9615009849734,2698129.21142391,0.0,1.0
2015-12-09,24.44,24.7899,24.2499,24.37,1555855,18.8765411027597,19.1467907644559,18.7297149790431,18.8224757231691,2014410.16089758,0.0,1.0
2015-12-10,24.29,24.46,24.22,24.33,1611749,18.7606867179228,18.8919883540713,18.7066213383322,18.791581220546,2086777.72826935,0.0,1.0
2015-12-11,23.18,23.605,23.13,23.58,2610640,17.9033642701297,18.2316183605009,17.8647461418507,18.2123092963614,3380070.5994104,0.0,1.0
2015-12-14,23.13,23.56,22.83,23.48,1933887,17.8647461418507,18.1968620450499,17.6330373721769,18.1350730398035,2503859.05037921,0.0,1.0
2015-12-15,23.37,23.6,23.34,23.5,1901308,18.0501131575898,18.227756547673,18.0269422806224,18.1505202911151,2461678.08323774,0.0,1.0
2015-12-16,23.85,23.925,23.375,23.54,2286809,18.4208471890679,18.4787743814863,18.0539749704177,18.1814147937383,2960797.30156861,0.0,1.0
2015-12-17,23.62,23.95,23.52,23.91,1763671,18.2432037989846,18.4980834456258,18.1659675424267,18.4671889430026,2283475.50567399,0.0,1.0
2015-12-18,23.33,23.64,23.31,23.56,1595838,18.0192186549666,18.2586510502962,18.003771403655,18.1968620450499,2066177.29952115,0.0,1.0
2015-12-21,23.65,23.86,23.495,23.74,1294797,18.266374675952,18.4285708147237,18.1466584782872,18.3358873068541,1676410.86932889,0.0,1.0
2015-12-22,23.8,23.83,23.47,23.6,1329317,18.3822290607889,18.4053999377563,18.1273494141477,18.227756547673,1721104.90492616,0.0,1.0
2015-12-23,24.46,24.48,24.24,24.31,1512288,18.8919883540713,18.9074356053829,18.7220685896438,18.7761339692344,1958002.71452255,0.0,1.0
2015-12-24,24.5,24.57,24.3,24.3,440736,18.9228828566945,18.976948236285,18.7684103435786,18.7684103435786,570633.559472673,0.0,1.0
2015-12-28,24.46,24.54,24.36,24.51,1176991,18.8919883540713,18.9537773593176,18.8147520975133,18.9306064823503,1523884.05711651,0.0,1.0
2015-12-29,24.87,24.92,24.66,24.8,1469452,19.2086570059588,19.2472751342378,19.0464608671872,19.1545916263683,1902541.71484571,0.0,1.0
2015-12-30,24.47,24.72,24.46,24.72,1033586,18.8997119797271,19.0928026211219,18.8919883540713,19.0928026211219,1338213.48426523,0.0,1.0
2015-12-31,24.15,24.395,24.14,24.34,1103740,18.6525559587417,18.8417847873086,18.6448323330859,18.7993048462018,1429043.88325975,0.0,1.0
2016-01-04,23.49,23.49,23.015,23.17,2753943,18.1427966654593,18.1427966654593,17.7759244468091,17.8956406444739,3565609.10993169,0.0,1.0
2016-01-05,23.48,23.62,23.24,23.61,1264719,18.1350730398035,18.2432037989846,17.9497060240645,18.2354801733288,1637468.0187294,0.0,1.0
2016-01-06,23.14,23.28,23.03,23.12,1393241,17.8724697675065,17.9806005266876,17.7875098852928,17.8570225161949,1803869.14396207,0.0,1.0
2016-01-07,22.72,23.1,22.67,22.75,2469382,17.5480774899632,17.8415752648833,17.5094593616842,17.5712483669306,3197179.80913234,0.0,1.0
2016-01-08,22.1,22.86,22.08,22.82,2341227,17.069212699304,17.6562082491443,17.0537654479924,17.6253137465211,3031253.84934185,0.0,1.0
2016-01-11,22.68,22.77,22.4,22.75,2476096,17.51718298734,17.5866956182422,17.3009214689778,17.5712483669306,3205872.61779399,0.0,1.0
2016-01-12,22.93,23.1299,22.64,23.03,1777292,17.7102736287349,17.8646689055942,17.4862884847168,17.7875098852928,2301111.00564126,0.0,1.0
2016-01-13,22.17,23.15,22.145,23.1,2838160,17.1232780788945,17.8801933931623,17.1039690147551,17.8415752648833,3674647.27899007,0.0,1.0
2016-01-14,22.01,22.165,21.485,21.83,3468953,16.9997000684018,17.1194162660666,16.5942097214727,16.8606748065976,4491353.09580659,0.0,1.0
2016-01-15,20.96,21.18,20.73,20.96,3595102,16.1887193745435,16.358639138971,16.0110759844602,16.1887193745435,4654681.82977413,0.0,1.0
2016-01-19,20.42,20.73,20.23,20.68,3303903,15.7716435891306,16.0110759844602,15.6248947016706,15.9724578561813,4277658.11969626,0.0,1.0
2016-01-20,19.33,19.83,19.09,19.74,7182375,14.9297683926491,15.3159496754388,14.7444013769101,15.2464370445367,9299227.22835792,0.0,1.0
2016-01-21,18.58,18.79,18.05,18.18,8222902,14.3504964684646,14.5126926072363,13.9411443087075,14.0415514422329,10646427.4247054,0.0,1.0
2016-01-22,19.06,19.285,18.94,19.15,2542629,14.7212304999427,14.8950120771981,14.6285469920732,14.7907431308449,3292014.8040742,0.0,1.0
2016-01-25,17.87,18.22,17.84,18.14,3192533,13.8021190469033,14.072445944856,13.7789481699359,14.0106569396097,4133464.18155987,0.0,1.0
2016-01-26,18.66,18.66,18.26,18.34,2129968,14.412285473711,14.412285473711,14.1033404474792,14.1651294527256,2757730.75356424,0.0,1.0
2016-01-27,18.42,18.74,18.31,18.46,2559102,14.2269184579719,14.4740744789573,14.1419585757582,14.2578129605951,3313342.87036603,0.0,1.0
2016-01-28,17.76,18.0361,17.61,17.95,2854243,13.7171591646895,13.930408469046,13.6013047798526,13.8639080521496,3695470.40107903,0.0,1.0
2016-01-29,17.89,17.91,17.62,17.76,2087293,13.8175662982149,13.8330135495264,13.6090284055084,13.7171591646895,2702478.20521217,0.0,1.0
2016-02-01,17.84,17.9,17.675,17.86,2086045,13.7789481699359,13.8252899238706,13.6515083466153,13.7943954212475,2700862.38376301,0.0,1.0
2016-02-02,16.94,17.25,16.9,17.23,3800601,13.0838218609145,13.3232542562441,13.0529273582913,13.3078070049325,4920747.288094,0.0,1.0
2016-02-03,16.65,16.73,16.12,16.73,8412488,12.8598367168964,12.9216257221428,12.4504845571394,12.9216257221428,10891889.8648197,0.0,1.0
2016-02-04,16.96,17.15,16.63,16.66,4107603,13.099269112226,13.2460179996861,12.8443894655848,12.8675603425522,5318231.59621778,0.0,1.0
2016-02-05,16.89,17.2,16.84,17.14,3894295,13.0452037326355,13.2846361279651,13.0065856043565,13.2382943740303,5042055.60128203,0.0,1.0
2016-02-08,15.54,16.1,15.075,16.1,8133651,12.0025142691033,12.4350373058278,11.6433656761089,12.4350373058278,10530871.5912439,0.0,1.0
2016-02-09,15.38,15.68,14.78,14.83,10434046,11.8789362586106,12.1106450282845,11.415518719263,11.454136847542,13509259.0772745,0.0,1.0
2016-02-10,16.21,16.78,15.98,16.18,8467113,12.5199971880415,12.9602438504218,12.3423537979583,12.4968263110741,10962614.421439,0.0,1.0
2016-02-11,15.51,15.93,15.19,15.53,9292514,11.979343392136,12.3037356696793,11.7321873711506,11.9947906434475,12031284.8060282,0.0,1.0
2016-02-12,17.38,17.43,16.494,16.98,8623098,13.4236613897694,13.4622795180483,12.7393481566661,13.1147163635376,11164572.6816545,0.0,1.0
2016-02-16,17.16,17.29,16.74,16.94,5161319,13.2537416253419,13.3541487588672,12.9293493477986,13.0838218609145,6682507.96972325,0.0,1.0
2016-02-17,17.93,18.1,17.51,17.51,4157541,13.848460800838,13.9797624369865,13.5240685232947,13.5240685232947,5382887.75930168,0.0,1.0
2016-02-18,17.09,17.65,17.07,17.64,3338822,13.1996762457514,13.6321992824758,13.1842289944398,13.62447565682,4322868.7520549,0.0,1.0
2016-02-19,16.9,16.99,16.6301,16.86,3525269,13.0529273582913,13.1224399891934,12.8444667018414,13.0220328556681,4564267.03870043,0.0,1.0
2016-02-22,17.39,17.4299,17.09,17.11,1931905,13.4313850154252,13.4622022817918,13.1996762457514,13.2151234970629,2501292.89804566,0.0,1.0
2016-02-23,16.68,17.25,16.68,17.24,2838378,12.8830075938638,13.3232542562441,12.8830075938638,13.3155306305883,3674929.52985218,0.0,1.0
2016-02-24,16.44,16.475,16.07,16.31,4342482,12.6976405781248,12.72467326792,12.4118664288604,12.5972334445995,5622336.18448688,0.0,1.0
2016-02-25,16.77,16.82,16.385,16.52,2556157,12.952520224766,12.9911383530449,12.6551606370179,12.7594295833711,3309529.89427001,0.0,1.0
2016-02-26,17.32,17.5201,17.17,17.31,3141417,13.3773196358346,13.531869385207,13.2614652509977,13.3695960101788,4067282.82803758,0.0,1.0
2016-02-29,17.19,17.43,17.17,17.36,3231676,13.2769125023093,13.4622795180483,13.2614652509977,13.4082141384578,4184143.74805419,0.0,1.0
2016-03-01,17.91,17.97,17.31,17.46,3161936,13.8330135495264,13.8793553034612,13.3695960101788,13.4854503950157,4093849.36675196,0.0,1.0
2016-03-02,18.72,18.72,18.19,18.25,3397715,14.4586272276457,14.4586272276457,14.0492750678887,14.0956168218234,4399119.21087386,0.0,1.0
2016-03-03,19.51,19.54,19.22,19.44,4193432,15.0687936544534,15.0919645314208,14.8448085104354,15.0147282748629,5429356.86798133,0.0,1.0
2016-03-04,19.65,19.899,19.48,19.58,3810308,15.1769244136345,15.3692426924638,15.045622777486,15.122859034044,4933315.21983049,0.0,1.0
2016-03-07,19.47,19.56,19.06,19.08,3019545,15.0378991518302,15.1074117827324,14.7212304999427,14.7366777512543,3909491.64882814,0.0,1.0
2016-03-08,19.0,19.46,18.99,19.46,3784744,14.6748887460079,15.0301755261745,14.6671651203522,15.0301755261745,4900216.77469699,0.0,1.0
2016-03-09,18.98,19.2,18.75,19.16,2369432,14.6594414946964,14.8293612591238,14.4817981046131,14.7984667565006,3067771.67303886,0.0,1.0
2016-03-10,19.27,19.975,18.92,19.65,10215321,14.8834266387144,15.4279422474478,14.6130997407616,15.1769244136345,13226069.5368337,0.0,1.0
2016-03-11,20.62,20.64,20.12,20.23,5482601,15.9261161022465,15.9415633535581,15.5399348194568,15.6248947016706,7098481.00404425,0.0,1.0
2016-03-14,20.59,20.7,20.43,20.62,2893415,15.9029452252791,15.9879051074929,15.7793672147864,15.9261161022465,3746187.51470638,0.0,1.0
2016-03-15,20.15,20.16,19.9,20.07,2347772,15.5631056964242,15.57082932208,15.3700150550294,15.5013166911779,3039727.84884893,0.0,1.0
2016-03-16,19.31,19.34,18.8201,18.91,5348004,14.9143211413375,14.9374920183049,14.5359407204602,14.6053761151058,6924214.40180541,0.0,1.0
2016-03-17,19.12,19.235,18.81,18.96,3618618,14.7675722538775,14.8563939489191,14.5281398585479,14.6439942433848,4685128.67047821,0.0,1.0
2016-03-18,19.27,19.59,19.09,19.47,2716452,14.8834266387144,15.1305826596998,14.7444013769101,15.0378991518302,3517068.43529156,0.0,1.0
2016-03-21,19.07,19.35,19.0,19.19,2314967,14.7289541255985,14.9452156439607,14.6748887460079,14.821637633468,2997254.27301554,0.0,1.0
2016-03-22,18.71,18.81,18.46,18.53,2991961,14.4509036019899,14.5281398585479,14.2578129605951,14.3118783401856,3873777.85166954,0.0,1.0
2016-03-23,18.0,18.57,17.99,18.5,3228878,13.9025261804286,14.3427728428088,13.8948025547728,14.2887074632183,4180521.09708081,0.0,1.0
2016-03-24,17.54,17.62,17.33,17.44,4046561,13.5472394002621,13.6090284055084,13.3850432614904,13.4700031437041,5239198.76536815,0.0,1.0
2016-03-28,17.61,17.71,17.43,17.65,1647891,13.6013047798526,13.6785410364106,13.4622795180483,13.6321992824758,2133571.81385906,0.0,1.0
2016-03-29,17.45,17.485,16.99,17.1,2583632,13.4777267693599,13.5047594591552,13.1224399891934,13.2073998714072,3345102.56599757,0.0,1.0
2016-03-30,17.12,17.415,17.1,17.22,4405389,13.2228471227187,13.4506940795647,13.2073998714072,13.3000833792767,5703783.6844092,0.0,1.0
2016-03-31,16.94,17.21,16.92,16.98,3578883,13.0838218609145,13.2923597536209,13.0683746096029,13.1147163635376,4633682.62457851,0.0,1.0
2016-04-01,17.07,17.11,16.895,16.91,3216824,13.1842289944398,13.2151234970629,13.0490655454634,13.0606509839471,4164914.43702607,0.0,1.0
2016-04-04,16.74,16.98,16.69,16.81,3588824,12.9293493477986,13.1147163635376,12.8907312195196,12.9834147273891,4646553.5228367,0.0,1.0
2016-04-05,15.93,16.15,15.91,16.08,4439557,12.3037356696793,12.4736554341068,12.2882884183677,12.4195900545162,5748021.97549514,0.0,1.0
2016-04-06,16.16,16.2,15.9,15.94,3026192,12.4813790597625,12.5122735623857,12.2805647927119,12.3114592953351,3918097.7106652,0.0,1.0
2016-04-07,15.41,15.83,15.31,15.78,5395748,11.902107135578,12.2264994131214,11.8248708790201,12.1878812848424,6986029.930066,0.0,1.0
2016-04-08,15.87,16.09,15.81,16.0,3583284,12.2573939157445,12.427313680172,12.2110521618098,12.3578010492698,4639380.72569857,0.0,1.0
2016-04-11,15.92,16.25,15.91,16.15,3514996,12.2960120440235,12.5508916906647,12.2882884183677,12.4736554341068,4550966.29050545,0.0,1.0
2016-04-12,16.0,16.075,15.48,15.78,5476806,12.3578010492698,12.4157282416883,11.9561725151686,12.1878812848424,7090978.05108117,0.0,1.0
2016-04-13,17.36,17.38,16.99,16.99,6804618,13.4082141384578,13.4236613897694,13.1224399891934,13.1224399891934,8810134.38927572,0.0,1.0
2016-04-14,17.28,17.43,17.17,17.41,3957767,13.3464251332114,13.4622795180483,13.2614652509977,13.4468322667368,5124234.62293412,0.0,1.0
2016-04-15,17.3,17.38,17.23,17.32,2220769,13.361872384523,13.4236613897694,13.3078070049325,13.3773196358346,2875293.41654998,0.0,1.0
2016-04-18,17.69,17.78,17.4,17.45,2847024,13.663093785099,13.7326064160011,13.439108641081,13.4777267693599,3686123.75441109,0.0,1.0
2016-04-19,17.84,17.95,17.645,17.86,3407893,13.7789481699359,13.8639080521496,13.6283374696479,13.7943954212475,4412296.95983992,0.0,1.0
2016-04-20,18.72,18.74,18.4,18.48,4730145,14.4586272276457,14.4740744789573,14.2114712066603,14.2732602119067,6124254.60632187,0.0,1.0
2016-04-21,18.67,19.16,18.62,19.15,4380229,14.4200090993668,14.7984667565006,14.3813909710878,14.7907431308449,5671208.30968068,0.0,1.0
2016-04-22,18.89,18.96,18.67,18.69,2742052,14.5899288637942,14.6439942433848,14.4200090993668,14.4354563506783,3550213.49065919,0.0,1.0
2016-04-25,18.14,18.3601,17.97,18.32,3293353,14.0106569396097,14.1806539402937,13.8793553034612,14.149682201414,4263998.73164436,0.0,1.0
2016-04-26,18.64,18.73,18.45,18.73,2173512,14.3968382223994,14.4663508533015,14.2500893349393,14.4663508533015,2814108.42117859,0.0,1.0
2016-04-27,19.02,19.06,18.76,18.78,3529128,14.6903359973195,14.7212304999427,14.4895217302689,14.5049689815805,4569263.39685137,0.0,1.0
2016-04-28,19.46,19.7,19.32,19.37,3935950,15.0301755261745,15.2155425419135,14.9220447669933,14.9606628952723,5095987.52633428,0.0,1.0
2016-04-29,18.96,19.26,18.785,19.15,3539335,14.6439942433848,14.8757030130586,14.5088307944084,14.7907431308449,4582478.69295046,0.0,1.0
2016-05-02,18.48,18.53,18.2,18.39,3336119,14.2732602119067,14.3118783401856,14.0569986935445,14.2037475810045,4319369.10031042,0.0,1.0
2016-05-03,17.34,17.62,17.3,17.61,5376260,13.3927668871462,13.6090284055084,13.361872384523,13.6013047798526,6960798.25666739,0.0,1.0
2016-05-04,17.2,17.57,17.11,17.35,3135859,13.2846361279651,13.5704102772295,13.2151234970629,13.400490512802,4060086.72578237,0.0,1.0
2016-05-05,16.67,16.88,16.56,16.81,4837508,12.875283968208,13.0374801069797,12.7903240859943,12.9834147273891,6263260.56645598,0.0,1.0
2016-05-06,16.91,16.99,16.5,16.52,4060695,13.0606509839471,13.1224399891934,12.7439823320595,12.7594295833711,5257498.46117151,0.0,1.0
2016-05-09,16.72,17.029,16.65,16.96,2707099,12.913902096487,13.152562129251,12.8598367168964,13.099269112226,3504958.83752386,0.0,1.0
2016-05-10,17.15,17.18,16.9585,16.98,2444306,13.2460179996861,13.2691888766535,13.0981105683777,13.1147163635376,3164713.19161679,0.0,1.0
2016-05-11,16.7,16.93,16.615,16.69,3271524,12.8984548451754,13.0760982352587,12.8328040271012,12.8907312195196,4235736.09829985,0.0,1.0
2016-05-12,16.6,17.02,16.47,16.89,2829129,12.8212185886175,13.1456108661608,12.7208114550922,13.0452037326355,3662954.58387189,0.0,1.0
2016-05-13,16.39,16.75,16.345,16.62,2349053,12.6590224498458,12.9370729734544,12.6242661343947,12.8366658399291,3041386.39634603,0.0,1.0
2016-05-16,16.37,16.47,16.28,16.37,2368193,12.6435751985342,12.7208114550922,12.5740625676321,12.6435751985342,3066167.50414822,0.0,1.0
2016-05-17,16.16,16.44,16.1,16.3,3592769,12.4813790597625,12.6976405781248,12.4350373058278,12.5895098189437,4651661.22765803,0.0,1.0
2016-05-18,16.75,16.8,16.14,16.14,4286034,12.9370729734544,12.9756911017333,12.465931808451,12.465931808451,5549251.3374013,0.0,1.0
2016-05-19,16.79,17.07,16.67,16.91,3265558,12.9679674760775,13.1842289944398,12.875283968208,13.0606509839471,4228011.74672474,0.0,1.0
2016-05-20,16.91,17.0499,16.85,16.85,2165862,13.0606509839471,13.1687045068716,13.0143092300123,13.0143092300123,2804203.74643007,0.0,1.0
2016-05-23,16.93,17.13,16.71,16.93,3441698,13.0760982352587,13.2305707483745,12.9061784708312,13.0760982352587,4456065.26439859,0.0,1.0
2016-05-24,17.37,17.39,17.0762,17.09,2698836,13.4159377641136,13.4313850154252,13.1890176423464,13.1996762457514,3494260.49406672,0.0,1.0
2016-05-25,17.99,18.075,17.86,17.88,3399006,13.8948025547728,13.960453372847,13.7943954212475,13.8098426725591,4400790.7056582,0.0,1.0
2016-05-26,18.05,18.23,18.01,18.19,2525888,13.9411443087075,14.0801695705118,13.9102498060844,14.0492750678887,3270339.75048401,0.0,1.0
2016-05-27,18.13,18.31,18.0699,18.18,1777805,14.0029333139539,14.1419585757582,13.9565143237626,14.0415514422329,2301775.20147734,0.0,1.0
2016-05-31,17.8,18.26,17.74,18.2,2955800,13.7480536673127,14.1033404474792,13.7017119133779,14.0569986935445,3826959.16623405,0.0,1.0
2016-06-01,17.62,17.62,17.23,17.36,3892191,13.6090284055084,13.6090284055084,13.3078070049325,13.4082141384578,5039331.49204401,0.0,1.0
2016-06-02,17.54,17.62,17.36,17.43,2095991,13.5472394002621,13.6090284055084,13.4082141384578,13.4622795180483,2713739.75566481,0.0,1.0
2016-06-03,17.06,17.3,16.88,17.28,4467694,13.176505368784,13.361872384523,13.0374801069797,13.3464251332114,5784451.75763882,0.0,1.0
2016-06-06,17.14,17.19,16.88,16.89,2431258,13.2382943740303,13.2769125023093,13.0374801069797,13.0452037326355,3147819.57120911,0.0,1.0
2016-06-07,17.27,17.46,17.26,17.34,2107095,13.3387015075556,13.4854503950157,13.3309778818999,13.3927668871462,2728116.42343053,0.0,1.0
2016-06-08,17.05,17.36,17.0,17.24,2133760,13.1687817431282,13.4082141384578,13.1301636148492,13.3155306305883,2762640.36489057,0.0,1.0
2016-06-09,16.71,16.83,16.6,16.71,2793811,12.9061784708312,12.9988619787007,12.8212185886175,12.9061784708312,3617227.35475185,0.0,1.0
2016-06-10,15.74,16.0,15.65,15.96,7059563,12.1569867822192,12.3578010492698,12.0874741513171,12.3269065466467,9140219.00414669,0.0,1.0
2016-06-13,15.18,15.53,15.15,15.22,4901590,11.7244637454948,11.9947906434475,11.7012928685274,11.7553582481179,6346229.37263046,0.0,1.0
2016-06-14,14.73,15.17,14.59,15.02,6417605,11.3769005909841,11.716740119839,11.2687698318029,11.6008857350021,8309057.54111218,0.0,1.0
2016-06-15,14.82,15.16,14.77,14.88,5816691,11.4464132218862,11.7090164941832,11.4077950936072,11.492754975821,7531036.92387885,0.0,1.0
2016-06-16,14.9,14.92,14.13,14.32,7837667,11.5082022271325,11.5236494784441,10.9134830516364,11.0602319390965,10147652.6042155,0.0,1.0
2016-06-17,15.62,15.67,15.29,15.39,6051574,12.0643032743497,12.1029214026287,11.8094236277085,11.8866598842664,7835146.69106287,0.0,1.0
2016-06-20,16.3,16.45,16.29,16.41,5688751,12.5895098189437,12.7053642037806,12.5817861932879,12.6744697011574,7365389.33076427,0.0,1.0
2016-06-21,16.81,16.875,16.4,16.66,4874407,12.9834147273891,13.0336182941518,12.6667460755016,12.8675603425522,6311034.76169073,0.0,1.0
2016-06-22,16.87,17.22,16.86,17.15,4822771,13.0297564813239,13.3000833792767,13.0220328556681,13.2460179996861,6244180.14923126,0.0,1.0
2016-06-23,17.84,17.86,17.31,17.6,6249747,13.7789481699359,13.7943954212475,13.3695960101788,13.5935811541968,8091726.96674123,0.0,1.0
2016-06-24,14.72,15.31,14.62,14.63,18284869,11.3691769653283,11.8248708790201,11.2919407087703,11.2996643344261,23673945.1325998,0.0,1.0
2016-06-27,13.87,13.99,13.4,13.96,10687580,10.7126687845858,10.8053522924553,10.3496583787635,10.7821814154879,13837516.829914,0.0,1.0
2016-06-28,14.17,14.46,13.88,14.39,7832438,10.9443775542596,11.1683626982776,10.7203924102416,11.1142973186871,10140882.4677109,0.0,1.0
2016-06-29,14.09,14.12,13.94,13.97,8707552,10.8825885490133,10.9057594259806,10.7667341641764,10.7899050411437,11273917.7014208,0.0,1.0
2016-06-30,13.73,13.9,13.4699,13.65,12054501,10.6045380254047,10.7358396615532,10.4036465220975,10.5427490201583,15607308.7138262,0.0,1.0
2016-07-01,13.91,14.07,13.825,13.97,7626056,10.743563287209,10.8671412977017,10.6779124691347,10.7899050411437,9873673.76392655,0.0,1.0
2016-07-05,13.4,13.76,13.34,13.73,7357521,10.3496583787635,10.6277089023721,10.3033166248287,10.6045380254047,9525993.78567884,0.0,1.0
2016-07-06,12.97,12.99,12.5,12.77,9920188,10.0175424755644,10.032989726876,9.65453206974207,9.8630699624485,12843952.3639505,0.0,1.0
2016-07-07,12.6,12.91,12.5,12.76,8240384,9.73176832630001,9.97120072162961,9.65453206974207,9.8553463367927,10669061.8722811,0.0,1.0
2016-07-08,12.97,13.14,12.89,13.13,6053789,10.0175424755644,10.1488441117129,9.95575347031802,10.1411204860571,7838014.51518939,0.0,1.0
2016-07-11,13.3,13.4,13.1,13.18,5739170,10.2724221222056,10.3496583787635,10.1179496090897,10.179738614336,7430668.25836504,0.0,1.0
2016-07-12,14.1,14.24,14.01,14.11,7877097,10.8903121746691,10.9984429338502,10.8207995437669,10.8980358003248,10198703.7578539,0.0,1.0
2016-07-13,13.95,14.26,13.88,14.21,5461064,10.7744577898321,11.0138901851618,10.7203924102416,10.9752720568828,7070596.43148754,0.0,1.0
2016-07-14,14.54,14.62,14.31,14.36,7135711,11.230151703524,11.2919407087703,11.0525083134407,11.0911264417197,9238810.0071206,0.0,1.0
2016-07-15,14.43,14.62,14.38,14.62,3469173,11.1451918213102,11.2919407087703,11.1065736930313,11.2919407087703,4491637.93612617,0.0,1.0
2016-07-18,14.54,14.61,14.24,14.36,4328000,11.230151703524,11.2842170831145,10.9984429338502,11.0911264417197,5603585.92308713,0.0,1.0
2016-07-19,14.01,14.08,13.95,14.0,4685130,10.8207995437669,10.8748649233575,10.7744577898321,10.8130759181111,6065972.39275261,0.0,1.0
2016-07-20,14.3,14.32,14.01,14.13,3134967,11.0447846877849,11.0602319390965,10.8207995437669,10.9134830516364,4058931.82775942,0.0,1.0
2016-07-21,14.44,14.79,14.38,14.66,4047851,11.152915446966,11.4232423449188,11.1065736930313,11.3228352113935,5240868.96542382,0.0,1.0
2016-07-22,14.35,14.55,14.31,14.52,2024244,11.0834028160639,11.2378753291798,11.0525083134407,11.2147044522124,2620846.85381091,0.0,1.0
2016-07-25,14.4,14.57,14.365,14.5,2481750,11.1220209443429,11.2533225804914,11.0949882545476,11.1992572009008,3213193.01400681,0.0,1.0
2016-07-26,14.18,14.2393,14.06,14.16,3264114,10.9521011799154,10.9979022800543,10.8594176720459,10.9366539286038,4226142.15844539,0.0,1.0
2016-07-27,13.63,13.88,13.53,13.78,7701517,10.5273017688468,10.7203924102416,10.4500655122888,10.6431561536837,9971375.2882662,0.0,1.0
2016-07-28,13.25,13.32,13.195,13.3,5227932,10.2338039939266,10.2878693735172,10.1913240528197,10.2724221222056,6768753.73430147,0.0,1.0
2016-07-29,13.44,13.53,13.2971,13.5,6926645,10.3805528813867,10.4500655122888,10.2701822707654,10.4268946353214,8968126.25143757,0.0,1.0
2016-08-01,13.07,13.27,13.04,13.25,4860935,10.0947787321223,10.2492512452382,10.0716078551549,10.2338039939266,6293592.17630351,0.0,1.0
2016-08-02,12.58,12.79,12.55,12.72,7634996,9.71632107498842,9.87851721376009,9.69315019802104,9.82445183416953,9885248.63873073,0.0,1.0
2016-08-03,12.69,12.71,12.48,12.56,7207296,9.80128095720215,9.81672820851374,9.63908481843048,9.70087382367683,9331493.16292103,0.0,1.0
2016-08-04,12.7,12.8,12.63,12.71,3763202,9.80900458285794,9.88624083941588,9.75493920326739,9.81672820851374,4872325.72849662,0.0,1.0
2016-08-05,13.15,13.16,12.83,12.85,6015603,10.1565677373687,10.1642913630245,9.90941171638326,9.92485896769485,7788574.00408517,0.0,1.0
2016-08-08,13.47,13.5,13.36,13.4,3325684,10.4037237583541,10.4268946353214,10.3187638761403,10.3496583787635,4305858.60606193,0.0,1.0
2016-08-09,13.73,13.78,13.51,13.51,4014051,10.6045380254047,10.6431561536837,10.4346182609772,10.4346182609772,5197107.13450874,0.0,1.0
2016-08-10,14.22,14.31,14.03,14.15,6642050,10.9829956825386,11.0525083134407,10.8362467950785,10.928930302948,8599652.92986157,0.0,1.0
2016-08-11,14.23,14.34,14.185,14.25,2608452,10.9907193081944,11.0756791904081,10.9559629927433,11.006166559506,3377237.73295944,0.0,1.0
2016-08-12,14.25,14.32,14.2,14.28,2069866,11.006166559506,11.0602319390965,10.967548431227,11.0293374364733,2679914.96771641,0.0,1.0
2016-08-15,14.35,14.35,14.275,14.3,2249143,11.0834028160639,11.0834028160639,11.0254756236454,11.0447846877849,2912030.04940156,0.0,1.0
2016-08-16,14.23,14.3799,14.23,14.34,1771768,10.9907193081944,11.1064964567747,10.9907193081944,11.0756791904081,2293958.92416271,0.0,1.0
2016-08-17,13.97,14.0,13.79,13.925,3105357,10.7899050411437,10.8130759181111,10.6508797793395,10.7551487256927,4020594.91020337,0.0,1.0
2016-08-18,13.97,14.015,13.8,13.83,2373478,10.7899050411437,10.8246613565948,10.6586034049952,10.6817742819626,3073010.14546143,0.0,1.0
2016-08-19,13.55,13.6293,13.45,13.55,4551277,10.4655127636004,10.5267611150508,10.3882765070425,10.4655127636004,5892669.06868537,0.0,1.0
2016-08-22,13.51,13.62,13.421,13.46,3448664,10.4346182609772,10.519578143191,10.3658779926407,10.3960001326983,4465084.34469904,0.0,1.0
2016-08-23,14.0,14.06,13.95,13.96,3081183,10.8130759181111,10.8594176720459,10.7744577898321,10.7821814154879,3989296.13799802,0.0,1.0
2016-08-24,14.19,14.36,14.14,14.31,3275356,10.9598248055712,11.0911264417197,10.9212066772922,11.0525083134407,4240697.49877518,0.0,1.0
2016-08-25,14.02,14.165,14.0,14.11,2026334,10.8285231694227,10.9405157414317,10.8130759181111,10.8980358003248,2623552.83684678,0.0,1.0
2016-08-26,13.98,14.28,13.88,14.16,5257870,10.7976286667995,11.0293374364733,10.7203924102416,10.9366539286038,6807515.32287945,0.0,1.0
2016-08-29,13.92,13.97,13.85,13.87,1777143,10.7512869128648,10.7899050411437,10.6972215332742,10.7126687845858,2300918.09106119,0.0,1.0
2016-08-30,14.39,14.41,14.23,14.24,3372946,11.1142973186871,11.1297445699987,10.9907193081944,10.9984429338502,4367050.07507695,0.0,1.0
2016-08-31,14.75,14.96,14.635,14.83,5791768,11.3923478422956,11.5545439810673,11.303526147254,11.454136847542,7498768.39985829,0.0,1.0
2016-09-01,14.69,15.2,14.57,15.14,5604471,11.3460060883609,11.7399109968064,11.2533225804914,11.6935692428716,7256269.59379622,0.0,1.0
2016-09-02,14.9,14.92,14.73,14.84,2697771,11.5082022271325,11.5236494784441,11.3769005909841,11.4618604731978,3492881.6079743,0.0,1.0
2016-09-06,14.46,14.82,14.42,14.82,3887176,11.1683626982776,11.4464132218862,11.1374681956545,11.4464132218862,5032838.42748665,0.0,1.0
2016-09-07,14.54,14.64,14.45,14.53,2199882,11.230151703524,11.3073879600819,11.1606390726218,11.2224280778682,2848250.41766468,0.0,1.0
2016-09-08,14.79,14.81,14.49,14.54,2970312,11.4232423449188,11.4386895962304,11.191533575245,11.230151703524,3845748.26949557,0.0,1.0
2016-09-09,15.26,15.43,15.175,15.33,9886235,11.7862527507411,11.9175543868896,11.7206019326669,11.8403181303317,12799992.4395405,0.0,1.0
2016-09-12,15.11,15.16,14.71,14.82,5201791,11.6703983659042,11.7090164941832,11.3614533396725,11.4464132218862,6734908.23069349,0.0,1.0
2016-09-13,14.59,14.91,14.52,14.87,4930639,11.2687698318029,11.5159258527883,11.2147044522124,11.4850313501652,6383839.94737166,0.0,1.0
2016-09-14,14.52,14.72,14.41,14.48,3181565,11.2147044522124,11.3691769653283,11.1297445699987,11.1838099495892,4119263.59690081,0.0,1.0
2016-09-15,14.76,14.83,14.48,14.52,3276068,11.4000714679514,11.454136847542,11.1838099495892,11.2147044522124,4241619.34562761,0.0,1.0
2016-09-16,13.38,13.48,13.27,13.38,13473077,10.3342111274519,10.4114473840098,10.2492512452382,10.3342111274519,17443979.8100437,0.0,1.0
2016-09-19,12.97,13.23,12.91,13.22,8453709,10.0175424755644,10.218356742615,9.97120072162961,10.2106331169592,10945259.8776051,0.0,1.0
2016-09-20,12.42,12.8,12.4,12.8,11563441,9.59274306449572,9.88624083941588,9.57729581318413,9.88624083941588,14971519.2259817,0.0,1.0
2016-09-21,12.68,12.68,12.44,12.46,8828409,9.79355733154635,9.79355733154635,9.60819031580731,9.6236375671189,11430394.7309741,0.0,1.0
2016-09-22,13.0,13.23,12.97,13.14,8555070,10.0407133525318,10.218356742615,10.0175424755644,10.1488441117129,11076494.87593,0.0,1.0
2016-09-23,12.75,12.83,12.68,12.75,6149046,9.84762271113691,9.90941171638326,9.79355733154635,9.84762271113691,7961346.48937506,0.0,1.0
2016-09-26,11.85,12.05,11.23,12.01,20673825,9.15249640211548,9.30696891523136,8.67363161145628,9.27607441260818,26766995.0892715,0.0,1.0
2016-09-27,11.92,11.97,11.57,11.59,17147522,9.20656178170604,9.24517990998501,8.93623488375326,8.95168213506485,22201389.3010691,0.0,1.0
2016-09-28,12.3,12.32,12.005,12.32,14525837,9.5000595566262,9.51550680793778,9.27221259978028,9.51550680793778,18807018.4228878,0.0,1.0
2016-09-29,11.48,12.35,11.185,12.19,51939801,8.86672225285112,9.53867768490517,8.6388752960052,9.41509967441247,67247952.3409305,0.0,1.0
2016-09-30,13.09,13.28,12.06,12.07,70136189,10.1102259834339,10.256974870894,9.31469254088715,9.32241616654294,90807338.5811874,0.0,1.0
2016-10-03,12.98,13.14,12.6,13.04,21460168,10.0252661012202,10.1488441117129,9.73176832630001,10.0716078551549,27785095.9593079,0.0,1.0
2016-10-04,13.33,13.4,13.03,13.19,25104690,10.2955929991729,10.3496583787635,10.0638842294991,10.1874622399918,32503763.2826865,0.0,1.0
2016-10-05,13.59,13.615,13.4,13.42,12020211,10.4964072662236,10.5157163303631,10.3496583787635,10.3651056300751,15562912.4658357,0.0,1.0
2016-10-06,13.53,13.68,13.27,13.66,14765372,10.4500655122888,10.5659198971257,10.2492512452382,10.5504726458141,19117151.2681019,0.0,1.0
2016-10-07,13.64,13.96,13.4,13.67,20583280,10.5350253945025,10.7821814154879,10.3496583787635,10.5581962714699,26649763.8768395,0.0,1.0
2016-10-10,13.9,14.04,13.7,13.7,11491420,10.7358396615532,10.8439704207343,10.5813671484373,10.5813671484373,14878271.568457,0.0,1.0
2016-10-11,13.62,13.84,13.53,13.8,5908925,10.519578143191,10.6894979076184,10.4500655122888,10.6586034049952,7650454.9331279,0.0,1.0
2016-10-12,13.6,13.73,13.54,13.62,4079274,10.5041308918794,10.6045380254047,10.4577891379446,10.519578143191,5281553.2261588,0.0,1.0
2016-10-13,13.36,13.42,13.05,13.23,6861062,10.3187638761403,10.3651056300751,10.0793314808107,10.218356742615,8883214.05744644,0.0,1.0
2016-10-14,13.43,13.69,13.25,13.6,8907842,10.3728292557309,10.5736435227815,10.2338039939266,10.5041308918794,11533238.9178106,0.0,1.0
2016-10-17,13.39,13.54,13.365,13.54,3676415,10.3419347531077,10.4577891379446,10.3226256889682,10.4577891379446,4759960.10661424,0.0,1.0
2016-10-18,13.72,13.75,13.55,13.63,4324827,10.5968143997489,10.6199852767163,10.4655127636004,10.5273017688468,5599477.74884177,0.0,1.0
2016-10-19,13.86,13.895,13.65,13.72,4778996,10.70494515893,10.7319778487253,10.5427490201583,10.5968143997489,6187503.39928137,0.0,1.0
2016-10-20,14.37,14.595,14.0,14.01,18029674,11.0988500673755,11.2726316446308,10.8130759181111,10.8207995437669,23343536.8355476,0.0,1.0
2016-10-21,14.31,14.345,14.15,14.16,5318413,11.0525083134407,11.079541003236,10.928930302948,10.9366539286038,6885902.08409512,0.0,1.0
2016-10-24,14.48,14.655,14.42,14.6,5682882,11.1838099495892,11.3189733985656,11.1374681956545,11.2764934574587,7357790.56787554,0.0,1.0
2016-10-25,14.27,14.38,14.1,14.14,6614018,11.0216138108175,11.1065736930313,10.8903121746691,10.9212066772922,8563359.09423408,0.0,1.0
2016-10-26,14.56,14.59,14.33,14.51,7973094,11.2455989548356,11.2687698318029,11.0679555647523,11.2069808265566,10322993.8312963,0.0,1.0
2016-10-27,14.49,14.66,14.43,14.62,8305858,11.191533575245,11.3228352113935,11.1451918213102,11.2919407087703,10753832.9408412,0.0,1.0
2016-10-28,14.62,14.74,14.49,14.54,7392086,11.2919407087703,11.3846242166398,11.191533575245,11.230151703524,9570746.08406876,0.0,1.0
2016-10-31,14.39,14.55,14.29,14.54,5777022,11.1142973186871,11.2378753291798,11.0370610621291,11.230151703524,7479676.33007501,0.0,1.0
2016-11-01,13.93,14.36,13.78,14.35,7727663,10.7590105385206,11.0911264417197,10.6431561536837,11.0834028160639,10005227.2655178,0.0,1.0
2016-11-02,13.6,13.74,13.535,13.67,8445200,10.5041308918794,10.6122616510605,10.4539273251167,10.5581962714699,10934243.0308816,0.0,1.0
2016-11-03,13.57,13.81,13.535,13.69,4142109,10.480960014912,10.666327030651,10.4539273251167,10.5736435227815,5362907.50561288,0.0,1.0
2016-11-04,13.45,13.625,13.32,13.45,4066650,10.3882765070425,10.5234399560189,10.2878693735172,10.3882765070425,5265208.57073065,0.0,1.0
2016-11-07,14.22,14.27,14.09,14.2,5697083,10.9829956825386,11.0216138108175,10.8825885490133,10.967548431227,7376177.01050346,0.0,1.0
2016-11-08,14.24,14.3,13.95,14.09,5217902,10.9984429338502,11.0447846877849,10.7744577898321,10.8825885490133,6755767.60518672,0.0,1.0
2016-11-09,14.76,14.87,14.0,14.04,13960237,11.4000714679514,11.4850313501652,10.8130759181111,10.8439704207343,18074719.8558596,0.0,1.0
2016-11-10,15.73,15.89,15.15,15.16,16939234,12.1492631565634,12.2728411670561,11.7012928685274,11.7090164941832,21931712.8443344,0.0,1.0
2016-11-11,16.19,16.24,15.93,15.98,9325012,12.5045499367299,12.5431680650089,12.3037356696793,12.3423537979583,12073360.900143,0.0,1.0
2016-11-14,16.64,16.67,16.06,16.07,11150534,12.8521130912406,12.875283968208,12.4041428032046,12.4118664288604,14436916.6722053,0.0,1.0
2016-11-15,16.55,16.57,16.16,16.32,7301183,12.7826004603385,12.7980477116501,12.4813790597625,12.6049570702552,9453051.35875303,0.0,1.0
2016-11-16,16.07,16.24,16.0,16.15,5798729,12.4118664288604,12.5431680650089,12.3578010492698,12.4736554341068,7507781.00651506,0.0,1.0
2016-11-17,16.09,16.11,15.8,15.95,6563266,12.427313680172,12.4427609314836,12.203328536154,12.3191829209909,8497649.02196775,0.0,1.0
2016-11-18,15.91,16.1,15.83,16.08,5179869,12.2882884183677,12.4350373058278,12.2264994131214,12.4195900545162,6706525.18757751,0.0,1.0
2016-11-21,16.03,16.14,15.86,15.98,4346234,12.3809719262372,12.465931808451,12.2496702900887,12.3423537979583,5627194.00666423,0.0,1.0
2016-11-22,15.92,15.96,15.76,15.85,4780094,12.2960120440235,12.3269065466467,12.1724340335308,12.2419466644329,6188925.01142174,0.0,1.0
2016-11-23,15.79,15.85,15.49,15.58,5313062,12.1956049104982,12.2419466644329,11.9638961408244,12.0334087717265,6878973.99068603,0.0,1.0
2016-11-25,15.75,15.78,15.56,15.62,1821114,12.164710407875,12.1878812848424,12.0179615204149,12.0643032743497,2357848.60784125,0.0,1.0
2016-11-28,15.11,15.59,15.09,15.55,6199252,11.6703983659042,12.0411323973823,11.6549511145926,12.0102378947591,8026349.63975735,0.0,1.0
2016-11-29,15.54,15.65,15.35,15.51,6046384,12.0025142691033,12.0874741513171,11.8557653816433,11.979343392136,7828427.04897861,0.0,1.0
2016-11-30,15.8,15.84,15.62,15.62,4732797,12.203328536154,12.2342230387772,12.0643032743497,12.0643032743497,6127688.22690134,0.0,1.0
2016-12-01,16.06,16.2,15.925,16.04,6874467,12.4041428032046,12.5122735623857,12.2998738568514,12.388695551893,8900569.89600904,0.0,1.0
2016-12-02,15.74,15.975,15.67,15.84,5262567,12.1569867822192,12.3384919851304,12.1029214026287,12.2342230387772,6813596.66370216,0.0,1.0
2016-12-05,16.66,16.68,16.09,16.09,11918709,12.8675603425522,12.8830075938638,12.427313680172,12.427313680172,15431494.9107607,0.0,1.0
2016-12-06,18.29,18.3,17.2,17.33,20101716,14.1265113244466,14.1342349501024,13.2846361279651,13.3850432614904,26026269.1329703,0.0,1.0
2016-12-07,18.67,18.93,18.1,18.11,19456496,14.4200090993668,14.6208233664174,13.9797624369865,13.9874860626423,25190884.2648338,0.0,1.0
2016-12-08,19.04,19.23,18.69,19.02,14935113,14.7057832486311,14.8525321360912,14.4354563506783,14.6903359973195,19336919.8166626,0.0,1.0
2016-12-09,18.28,18.48,18.15,18.44,11826211,14.1187876987908,14.2732602119067,14.0183805652655,14.2423657092835,15311735.0931281,0.0,1.0
2016-12-12,18.31,18.5208,18.15,18.41,7408639,14.1419585757582,14.3047726045823,14.0183805652655,14.2191948323161,9592177.72865858,0.0,1.0
2016-12-13,18.66,18.86,18.51,18.7,8697688,14.412285473711,14.5667579868268,14.2964310888741,14.4431799763341,11261146.4972744,0.0,1.0
2016-12-14,18.67,18.89,18.27,18.54,13285738,14.4200090993668,14.5899288637942,14.111064073135,14.3196019658414,17201426.6253752,0.0,1.0
2016-12-15,18.94,19.12,18.67,18.69,9861476,14.6285469920732,14.7675722538775,14.4200090993668,14.4354563506783,12767936.2510309,0.0,1.0
2016-12-16,19.01,19.3,18.99,19.26,7158094,14.6826123716637,14.9065975156818,14.6671651203522,14.8757030130586,9267789.92017898,0.0,1.0
2016-12-19,18.26,18.79,18.13,18.57,14044870,14.1033404474792,14.5126926072363,14.0029333139539,14.3427728428088,18184296.6320677,0.0,1.0
2016-12-20,19.01,19.04,18.5,18.52,8576077,14.6826123716637,14.7057832486311,14.2887074632183,14.3041547145299,11103693.2422624,0.0,1.0
2016-12-21,18.71,18.84,18.64,18.77,4277302,14.4509036019899,14.5513107355152,14.3968382223994,14.4972453559247,5537945.76617202,0.0,1.0
2016-12-22,18.54,18.76,18.48,18.7,3576555,14.3196019658414,14.4895217302689,14.2732602119067,14.4431799763341,4630668.49610605,0.0,1.0
2016-12-23,18.63,18.79,18.44,18.73,8607328,14.3891145967436,14.5126926072363,14.2423657092835,14.4663508533015,11144154.8096566,0.0,1.0
2016-12-27,18.37,18.44,18.2,18.31,4749549,14.1883003296929,14.2423657092835,14.0569986935445,14.1419585757582,6149377.52250755,0.0,1.0
2016-12-28,17.92,18.26,17.9,18.2,5006675,13.8407371751822,14.1033404474792,13.8252899238706,14.0569986935445,6482285.94072837,0.0,1.0
2016-12-29,17.82,18.06,17.785,18.02,4441555,13.7635009186243,13.9488679343633,13.736468228829,13.9179734317402,5750608.84348828,0.0,1.0
2016-12-30,18.1,18.23,17.8835,18.07,4278212,13.9797624369865,14.0801695705118,13.8125459415386,13.9565915600191,5539123.96931204,0.0,1.0
2017-01-03,18.43,18.54,18.28,18.44,6169466,14.2346420836277,14.3196019658414,14.1187876987908,14.2423657092835,7987784.84994564,0.0,1.0
2017-01-04,19.57,19.63,18.94,19.02,11141334,15.1151354083882,15.1614771623229,14.6285469920732,14.6903359973195,14425005.1679325,0.0,1.0
2017-01-05,19.26,19.57,19.05,19.46,6169897,14.8757030130586,15.1151354083882,14.7135068742869,15.0301755261745,7988342.87802623,0.0,1.0
2017-01-06,19.27,19.39,19.12,19.15,4631292,14.8834266387144,14.9761101465839,14.7675722538775,14.7907431308449,5996266.78764003,0.0,1.0
2017-01-09,19.05,19.18,18.83,18.95,3669009,14.7135068742869,14.8139140078122,14.5435871098595,14.636270617729,4750371.34567469,0.0,1.0
2017-01-10,18.67,18.78,18.58,18.6,7060509,14.4200090993668,14.5049689815805,14.3504964684646,14.3659437197762,9141443.81752078,0.0,1.0
2017-01-11,19.13,19.16,18.705,18.77,6324246,14.7752958795333,14.7984667565006,14.447041789162,14.4972453559247,8188182.96204715,0.0,1.0
2017-01-12,18.72,19.09,18.56,19.02,5371542,14.4586272276457,14.7444013769101,14.335049217153,14.6903359973195,6954689.72654145,0.0,1.0
2017-01-13,19.18,19.4,19.04,19.22,6959672,14.8139140078122,14.9838337722397,14.7057832486311,14.8448085104354,9010887.25704801,0.0,1.0
2017-01-17,18.56,19.06,18.54,19.03,5975321,14.335049217153,14.7212304999427,14.3196019658414,14.6980596229753,7736419.74157279,0.0,1.0
2017-01-18,18.74,18.7701,18.41,18.55,5018982,14.4740744789573,14.4973225921813,14.2191948323161,14.3273255914972,6498220.16715059,0.0,1.0
2017-01-19,18.88,19.02,18.71,18.97,3644188,14.5822052381384,14.6903359973195,14.4509036019899,14.6517178690406,4718234.88398408,0.0,1.0
2017-01-20,19.18,19.29,19.07,19.13,5365169,14.8139140078122,14.898873890026,14.7289541255985,14.7752958795333,6946438.42037513,0.0,1.0
2017-01-23,19.24,19.38,19.03,19.33,5004650,14.860255761747,14.9683865209281,14.6980596229753,14.9297683926491,6479664.11505962,0.0,1.0
2017-01-24,19.83,19.96,19.42,19.45,8020355,15.3159496754388,15.4163568089641,14.9992810235513,15.0224519005187,10384184.0055826,0.0,1.0
2017-01-25,20.85,20.94,20.6,20.62,8157288,16.1037594923298,16.1732721232319,15.9106688509349,15.9261161022465,10561475.0941237,0.0,1.0
2017-01-26,20.8,20.86,20.6142,20.67,4618356,16.0651413640508,16.1114831179856,15.9216363993662,15.9647342305255,5979518.17684959,0.0,1.0
2017-01-27,20.46,20.7,20.4139,20.67,4030030,15.8025380917538,15.9879051074929,15.7669321774806,15.9647342305255,5217795.60481028,0.0,1.0
2017-01-30,20.11,20.12,19.85,20.08,5284406,15.532211193801,15.5399348194568,15.3313969267504,15.5090403168337,6841872.24433394,0.0,1.0
2017-01-31,19.91,20.23,19.815,20.17,5104407,15.3777386806852,15.6248947016706,15.3043642369551,15.5785529477358,6608822.3685091,0.0,1.0
2017-02-01,20.47,20.68,20.39,20.46,6908966,15.8102617174096,15.9724578561813,15.7484727121633,15.8025380917538,8945236.74230307,0.0,1.0
2017-02-02,19.73,19.775,19.36,19.5,12769947,15.2387134188809,15.273469734332,14.9529392696165,15.0610700287976,16533617.2014253,0.0,1.0
2017-02-03,20.2,20.385,19.9,19.91,8482543,15.6017238247032,15.7446108993354,15.3700150550294,15.3777386806852,10982592.0856704,0.0,1.0
2017-02-06,19.74,20.04,19.71,19.9,5781747,15.2464370445367,15.4781458142105,15.2232661675693,15.3700150550294,7485793.92330204,0.0,1.0
2017-02-07,19.52,19.86,19.49,19.73,5048676,15.0765172801092,15.3391205524062,15.0533464031418,15.2387134188809,6536665.84191957,0.0,1.0
2017-02-08,19.21,19.3,18.86,19.07,6417940,14.8370848847796,14.9065975156818,14.5667579868268,14.7289541255985,8309491.27523519,0.0,1.0
2017-02-09,19.26,19.29,19.02,19.06,7226601,14.8757030130586,14.898873890026,14.6903359973195,14.7212304999427,9356487.90096289,0.0,1.0
2017-02-10,18.94,18.99,18.8,18.91,4697807,14.6285469920732,14.6671651203522,14.5204162328921,14.6053761151058,6082385.66880319,0.0,1.0
2017-02-13,19.21,19.29,19.11,19.13,3484957,14.8370848847796,14.898873890026,14.7598486282217,14.7752958795333,4512073.93432625,0.0,1.0
2017-02-14,19.53,19.5699,19.135,19.17,5636561,15.084240905765,15.1150581721316,14.7791576923612,14.8061903821564,7297817.43859103,0.0,1.0
2017-02-15,19.98,20.09,19.8,19.82,5169318,15.4318040602757,15.5167639424895,15.2927787984714,15.308226049783,6692864.50479691,0.0,1.0
2017-02-16,19.78,20.06,19.69,20.03,4340040,15.2773315471599,15.4935930655221,15.2078189162577,15.4704221885547,5619174.4569397,0.0,1.0
2017-02-17,19.41,19.42,19.2,19.22,5811073,14.9915573978955,14.9992810235513,14.8293612591238,14.8448085104354,7523763.13790012,0.0,1.0
2017-02-21,19.58,19.69,19.51,19.56,3193668,15.122859034044,15.2078189162577,15.0687936544534,15.1074117827324,4134933.69866308,0.0,1.0
2017-02-22,19.65,19.68,19.3631,19.41,3389781,15.1769244136345,15.2000952906019,14.9553335935698,14.9915573978955,4388846.83316735,0.0,1.0
2017-02-23,19.71,19.86,19.53,19.85,4408259,15.2232661675693,15.3391205524062,15.084240905765,15.3313969267504,5707499.55585078,0.0,1.0
2017-02-24,19.13,19.28,19.04,19.15,4842537,14.7752958795333,14.8911502643702,14.7057832486311,14.7907431308449,6269771.75721547,0.0,1.0
2017-02-27,19.58,19.61,19.36,19.41,3874935,15.122859034044,15.1460299110114,14.9529392696165,14.9915573978955,5016989.65316027,0.0,1.0
2017-02-28,19.69,19.8,19.56,19.62,4118748,15.2078189162577,15.2927787984714,15.1074117827324,15.1537535366672,5332661.34786121,0.0,1.0
2017-03-01,20.66,20.71,20.44,20.47,7165114,15.9570106048697,15.9956287331487,15.7870908404422,15.8102617174096,9276878.91583054,0.0,1.0
2017-03-02,20.21,20.64,20.2,20.61,4696639,15.609447450359,15.9415633535581,15.6017238247032,15.9183924765907,6080873.42565204,0.0,1.0
2017-03-03,19.35,20.35,19.3,20.03,22533844,14.9452156439607,15.7175782095401,14.9065975156818,15.4704221885547,29175215.1181705,0.0,1.0
2017-03-06,18.61,19.01,18.51,19.01,23287198,14.373667345432,14.6826123716637,14.2964310888741,14.6826123716637,30150604.1822881,0.0,1.0
2017-03-07,18.47,18.48,18.21,18.26,9081963,14.2655365862509,14.2732602119067,14.0647223192002,14.1033404474792,11758678.3781881,0.0,1.0
2017-03-08,18.47,18.9,18.39,18.81,11789268,14.2655365862509,14.59765248945,14.2037475810045,14.5281398585479,15263903.9298294,0.0,1.0
2017-03-09,19.05,19.06,18.78,18.87,8268149,14.7135068742869,14.7212304999427,14.5049689815805,14.5744816124826,10705010.015339,0.0,1.0
2017-03-10,19.63,19.68,19.33,19.53,9246804,15.1614771623229,15.2000952906019,14.9297683926491,15.084240905765,11972102.7559949,0.0,1.0
2017-03-13,19.62,19.65,19.515,19.58,5245417,15.1537535366672,15.1769244136345,15.0726554672813,15.122859034044,6791392.06606328,0.0,1.0
2017-03-14,19.26,19.35,19.2,19.34,5050474,14.8757030130586,14.9452156439607,14.8293612591238,14.9374920183049,6538993.76416764,0.0,1.0
2017-03-15,19.27,19.575,19.155,19.47,6000365,14.8834266387144,15.1189972212161,14.7946049436727,15.0378991518302,7768844.92776911,0.0,1.0
2017-03-16,19.6,19.7,19.36,19.58,6237751,15.1383062853556,15.2155425419135,14.9529392696165,15.122859034044,8076195.40095255,0.0,1.0
2017-03-17,19.03,19.45,19.02,19.45,6854859,14.6980596229753,15.0224519005187,14.6903359973195,15.0224519005187,8875182.85516341,0.0,1.0
2017-03-20,18.38,18.84,18.33,18.51,20237558,14.1960239553487,14.5513107355152,14.1574058270698,14.2964310888741,26202147.6724722,0.0,1.0
2017-03-21,17.08,17.75,17.01,17.71,17999286,14.774986934507,15.3545678037178,14.7144337093656,15.3199659607798,20807314.8384316,0.0,1.12
2017-03-22,17.05,17.18,16.88,17.04,11418833,14.7490355523036,14.8614915418519,14.6019777198173,14.7403850915691,13200259.9057802,0.0,1.0
2017-03-23,16.91,17.06,16.84,16.9,8020235,14.6279291020207,14.7576860130381,14.5673758768793,14.6192786412862,9271454.14119249,0.0,1.0
2017-03-24,16.83,16.94,16.57,16.88,6946321,14.5587254161448,14.6538804842242,14.3338134370481,14.6019777198173,8030001.19092549,0.0,1.0
2017-03-27,16.95,17.01,16.46,16.51,8709736,14.6625309449587,14.7144337093656,14.2386583689687,14.2819106726412,10068522.6687115,0.0,1.0
2017-03-28,17.38,17.51,17.14,17.18,13204045,15.0345007565417,15.1469567460901,14.826889698914,14.8614915418519,15263978.8853745,0.0,1.0
2017-03-29,17.43,17.49,17.24,17.3,6286474,15.0777530602141,15.1296558246211,14.9133943062589,14.9652970706658,7267212.91842434,0.0,1.0
2017-03-30,17.26,17.4,16.92,17.04,10961946,14.9306952277278,15.0518016780107,14.6365795627552,14.7403850915691,12672094.9744276,0.0,1.0
2017-03-31,17.16,17.285,17.03,17.09,8172714,14.8441906203829,14.9523213795641,14.7317346308346,14.7836373952415,9447721.05307163,0.0,1.0
2017-04-03,16.7,17.0,16.6,16.99,10424538,14.4462694265965,14.7057832486311,14.3597648192516,14.6971327878966,12050847.1397806,0.0,1.0
2017-04-04,16.65,16.76,16.4,16.46,7556708,14.403017122924,14.4981721910034,14.1867556045618,14.2386583689687,8735613.3181113,0.0,1.0
2017-04-05,16.5,16.95,16.5,16.93,5072637,14.2732602119067,14.6625309449587,14.2732602119067,14.6452300234897,5864007.890095,0.0,1.0
2017-04-06,16.6,16.76,16.5225,16.59,4793677,14.3597648192516,14.4981721910034,14.2927237485593,14.3511143585171,5541527.95687271,0.0,1.0
2017-04-07,16.46,16.585,16.34,16.48,6535852,14.2386583689687,14.3467891281498,14.1348528401549,14.2559592904377,7555495.8291897,0.0,1.0
2017-04-10,16.47,16.57,16.41,16.47,4043220,14.2473088297032,14.3338134370481,14.1954060652963,14.2473088297032,4673993.81847942,0.0,1.0
2017-04-11,16.32,16.43,16.13,16.39,5998431,14.1175519186859,14.2127069867653,13.9531931647306,14.1781051438273,6934232.96644141,0.0,1.0
2017-04-12,16.19,16.285,16.11,16.27,6118745,14.0050959291375,14.0872753061152,13.9358922432616,14.0742996150134,7073316.88774093,0.0,1.0
2017-04-13,15.86,16.187,15.85,16.02,6575164,13.7196307248994,14.0025007909172,13.7109802641649,13.8580380966512,7600940.80744762,0.0,1.0
2017-04-17,16.12,16.16,15.79,15.93,4837686,13.9445427039961,13.9791445469341,13.659077499758,13.7801839500408,5592402.70372238,0.0,1.0
2017-04-18,15.96,16.05,15.86,15.91,5343907,13.8061353322443,13.8839894788547,13.7196307248994,13.7628830285718,6177598.12340878,0.0,1.0
2017-04-19,16.08,16.39,15.96,16.33,7581600,13.9099408610581,14.1781051438273,13.8061353322443,14.1262023794204,8764388.66403105,0.0,1.0
2017-04-20,16.55,16.62,16.44,16.51,5899805,14.3165125155791,14.3770657407205,14.2213574474997,14.2819106726412,6820220.5421011,0.0,1.0
2017-04-21,16.5,16.7,16.48,16.57,6085441,14.2732602119067,14.4462694265965,14.2559592904377,14.3338134370481,7034817.20428795,0.0,1.0
2017-04-24,18.37,18.44,18.13,18.17,18240205,15.8908963692561,15.9514495943975,15.6832853116284,15.7178871545663,21085819.0792975,0.0,1.0
2017-04-25,18.49,18.665,18.44,18.62,7736546,15.99470189807,16.1460849609235,15.9514495943975,16.1071578876183,8943507.44712916,0.0,1.0
2017-04-26,18.84,18.94,18.69,18.73,7430190,16.2974680237771,16.383972631122,16.1677111127597,16.2023129556977,8589357.52447988,0.0,1.0
2017-04-27,18.15,18.32,18.0,18.32,9203632,15.7005862330973,15.8476440655837,15.57082932208,15.8476440655837,10639470.2923807,0.0,1.0
2017-04-28,18.07,18.22,18.0,18.17,6605679,15.6313825472214,15.7611394582388,15.57082932208,15.7178871545663,7636216.38517304,0.0,1.0
2017-05-01,18.22,18.36,18.185,18.2,4164051,15.7611394582388,15.8822459085216,15.7308628456681,15.7438385367698,4813675.39580656,0.0,1.0
2017-05-02,18.27,18.33,18.15,18.25,3658219,15.8043917619112,15.8562945263181,15.7005862330973,15.7870908404422,4228929.66315065,0.0,1.0
2017-05-03,18.47,18.485,18.24,18.25,5841996,15.977400976601,15.9903766677027,15.7784403797077,15.7870908404422,6753392.8877433,0.0,1.0
2017-05-04,18.78,18.87,18.71,18.74,4574991,16.2455652593701,16.3234194059805,16.1850120342287,16.2109634164322,5288725.23721168,0.0,1.0
2017-05-05,19.35,19.356,18.945,19.07,5780093,16.738641521236,16.7438317976767,16.3882978614892,16.4964286206703,6681832.53749145,0.0,1.0
2017-05-08,19.07,19.15,18.995,19.03,4358817,16.4964286206703,16.5656323065462,16.4315501651617,16.4618267777324,5038826.40912021,0.0,1.0
2017-05-09,18.85,19.22,18.77,19.17,4946877,16.3061184845116,16.6261855316877,16.2369147986357,16.5829332280152,5718628.35036875,0.0,1.0
2017-05-10,19.01,19.09,18.94,18.98,3084710,16.4445258562634,16.5137295421393,16.383972631122,16.4185744740599,3565948.79126083,0.0,1.0
2017-05-11,18.81,18.94,18.66,18.9,3042739,16.2715166415736,16.383972631122,16.1417597305563,16.349370788184,3517429.98828811,0.0,1.0
2017-05-12,18.77,18.87,18.65,18.81,2473440,16.2369147986357,16.3234194059805,16.1331092698218,16.2715166415736,2859315.90919606,0.0,1.0
2017-05-15,19.03,19.325,19.03,19.135,5368732,16.4618267777324,16.7170153693998,16.4618267777324,16.5526566154445,6206296.01680655,0.0,1.0
2017-05-16,19.27,19.48,19.16,19.475,6534825,16.6694378353601,16.8510975107844,16.5742827672807,16.8467722804171,7554308.6091889,0.0,1.0
2017-05-17,18.64,18.99,18.53,18.92,8556218,16.1244588090873,16.4272249347944,16.0293037410079,16.366671709653,9891054.66473808,0.0,1.0
2017-05-18,18.68,18.865,18.58,18.72,4817905,16.1590606520253,16.3190941756133,16.0725560446804,16.1936624949632,5569535.71361959,0.0,1.0
2017-05-19,19.04,19.21,18.86,18.885,5412313,16.6348359924221,16.7833613137831,16.4775738874518,16.4994158464754,6194857.56078052,0.19,1.0
2017-05-22,19.12,19.34,19.02,19.28,3776078,16.7047302612979,16.8969395007061,16.6173624252032,16.8445187990493,4322045.92535518,0.0,1.0
2017-05-23,19.25,19.3,19.0962,19.25,3645023,16.8183084482209,16.8619923662682,16.6839367163073,16.8183084482209,4172042.21019162,0.0,1.0
2017-05-24,18.94,19.12,18.81,19.09,5418232,16.5474681563275,16.7047302612979,16.4338899694044,16.6785199104695,6201632.36517601,0.0,1.0
2017-05-25,18.85,19.03,18.735,18.87,4318012,16.4688371038423,16.6260992088127,16.3683640923334,16.4863106710612,4942335.981999,0.0,1.0
2017-05-26,18.46,18.61,18.38,18.56,3519982,16.1281025430732,16.2591542972151,16.0582082741974,16.2154703791678,4028922.03509132,0.0,1.0
2017-05-30,17.97,18.16,17.95,18.1,4690600,15.7000001462093,15.8659990347892,15.6825265789904,15.8135783331324,5368794.98184919,0.0,1.0
2017-05-31,17.48,18.05,17.455,18.05,8561433,15.2718977493455,15.7698944150851,15.2500557903219,15.7698944150851,9799296.15141731,0.0,1.0
2017-06-01,17.65,17.675,17.42,17.53,5371719,15.4204230707065,15.4422650297301,15.2194770476887,15.3155816673929,6148394.23764631,0.0,1.0
2017-06-02,17.66,17.72,17.5101,17.72,4691288,15.4291598543159,15.4815805559727,15.29819546801,15.4815805559727,5369582.45700108,0.0,1.0
2017-06-05,17.5,17.64,17.44,17.44,1833403,15.2893713165645,15.411686287097,15.2369506149077,15.2369506149077,2098487.36325997,0.0,1.0
2017-06-06,17.33,17.42,17.24,17.29,3065470,15.1408459952036,15.2194770476887,15.0622149427184,15.1058988607657,3508693.97369401,0.0,1.0
2017-06-07,17.46,17.56,17.375,17.41,3078257,15.2544241821266,15.3417920182213,15.1801615214462,15.2107402640793,3523329.79457683,0.0,1.0
2017-06-08,17.57,17.65,17.27,17.3,4580104,15.3505288018307,15.4204230707065,15.0884252935468,15.1146356443752,5242322.80977857,0.0,1.0
2017-06-09,17.67,17.785,17.53,17.57,4285232,15.4378966379254,15.5383696494342,15.3155816673929,15.3505288018307,4904816.45368598,0.0,1.0
2017-06-12,17.36,17.5629,17.245,17.48,4202899,15.167056346032,15.344325685468,15.0665833345231,15.2718977493455,4810579.2564744,0.0,1.0
2017-06-13,17.47,17.53,17.3665,17.44,3027493,15.2631609657361,15.3155816673929,15.1727352553781,15.2369506149077,3465226.0320606,0.0,1.0
2017-06-14,17.34,17.4,17.125,17.4,4971891,15.149582778813,15.2020034804698,14.9617419312095,15.2020034804698,5690756.71579352,0.0,1.0
2017-06-15,16.79,16.975,16.78,16.83,6185528,14.6690596802924,14.8306901770675,14.660322896683,14.7040068147303,7079868.60667881,0.0,1.0
2017-06-16,16.82,16.86,16.66,16.85,3985220,14.6952700311208,14.7302171655587,14.5554814933694,14.7214803819492,4561426.92567369,0.0,1.0
2017-06-19,17.22,17.245,17.06,17.1,2588222,15.0447413754994,15.0665833345231,14.904952837748,14.9398999721859,2962442.6055327,0.0,1.0
2017-06-20,16.85,17.24,16.83,17.23,3314485,14.7214803819492,15.0622149427184,14.7040068147303,15.0534781591089,3793713.05065757,0.0,1.0
2017-06-21,16.9,17.025,16.82,16.91,2323818,14.7651642999965,14.8743740951149,14.6952700311208,14.773901083606,2659809.49497523,0.0,1.0
2017-06-22,16.74,16.81,16.65,16.73,2204605,14.6253757622451,14.6865332475114,14.5467447097599,14.6166389786356,2523359.96694657,0.0,1.0
2017-06-23,16.64,16.89,16.62,16.74,2375066,14.5380079261504,14.7564275163871,14.5205343589315,14.6253757622451,2718467.23710413,0.0,1.0
2017-06-26,16.88,17.02,16.8,16.88,2991819,14.7476907327776,14.8700057033101,14.6777964639019,14.7476907327776,3424394.07193131,0.0,1.0
2017-06-27,17.51,17.64,17.36,17.41,5388251,15.2981081001739,15.411686287097,15.167056346032,15.2107402640793,6167316.53301152,0.0,1.0
2017-06-28,17.91,17.94,17.62,17.62,5761107,15.6475794445526,15.6737897953809,15.3942127198781,15.3942127198781,6594082.28190339,0.0,1.0
2017-06-29,18.07,18.47,17.89,18.43,7194387,15.787367982304,16.1368393266826,15.6301058773336,16.1018921922448,8234594.47044747,0.0,1.0
2017-06-30,17.79,18.16,17.68,18.13,4101619,15.542738041239,15.8659990347892,15.4466334215348,15.8397886839608,4694655.58876416,0.0,1.0
2017-07-03,18.15,18.29,18.08,18.17,3012055,15.8572622511797,15.9795772217122,15.7961047659135,15.8747358183987,3447555.91375383,0.0,1.0
2017-07-05,18.63,18.68,18.42,18.67,4733872,16.2766278644341,16.3203117824814,16.0931554086353,16.3115749988719,5418323.50622868,0.0,1.0
2017-07-06,18.89,19.13,18.85,18.89,5356198,16.5037842382802,16.7134670449073,16.4688371038423,16.5037842382802,6130629.11870347,0.0,1.0
2017-07-07,19.05,19.09,18.899,19.0,4585739,16.6435727760316,16.6785199104695,16.5116473435287,16.5998888579843,5248772.55175672,0.0,1.0
2017-07-10,18.97,19.03,18.83,18.86,2483601,16.5736785071559,16.6260992088127,16.4513635366234,16.4775738874518,2842694.87607461,0.0,1.0
2017-07-11,19.07,19.09,18.905,19.05,2537127,16.6610463432505,16.6785199104695,16.5168894136944,16.6435727760316,2903959.98505822,0.0,1.0
2017-07-12,18.81,18.88,18.69,18.73,3803241,16.4338899694044,16.4950474546707,16.3290485660909,16.3639957005287,4353136.31423764,0.0,1.0
2017-07-13,18.93,18.95,18.78,18.83,2500387,16.538731372718,16.556204939937,16.407679618576,16.4513635366234,2861907.89627786,0.0,1.0
2017-07-14,18.86,18.93,18.56,18.67,2914726,16.4775738874518,16.538731372718,16.2154703791678,16.3115749988719,3336154.50523713,0.0,1.0
2017-07-17,18.79,18.82,18.66,18.75,1910762,16.4164164021855,16.4426267530139,16.3028382152625,16.3814692677476,2187031.38982392,0.0,1.0
2017-07-18,18.5,18.54,18.3884,18.44,2971905,16.163049677511,16.1979968119489,16.0655471724294,16.1106289758542,3401600.78679326,0.0,1.0
2017-07-19,18.38,18.43,18.29,18.38,2544450,16.0582082741974,16.1018921922448,15.9795772217122,16.0582082741974,2912341.78816487,0.0,1.0
2017-07-20,18.46,18.53,18.37,18.5,2625850,16.1281025430732,16.1892600283394,16.049471490588,16.163049677511,3005511.08666026,0.0,1.0
2017-07-21,18.22,18.25,18.1,18.21,2562218,15.918419736446,15.9446300872744,15.8135783331324,15.9096829528365,2932678.79179713,0.0,1.0
2017-07-24,18.67,18.74,18.47,18.47,3435879,16.3115749988719,16.3727324841382,16.1368393266826,16.1368393266826,3932658.92070119,0.0,1.0
2017-07-25,19.04,19.22,18.99,19.13,4355953,16.6348359924221,16.7920980973925,16.5911520743748,16.7134670449073,4985762.71853727,0.0,1.0
2017-07-26,19.06,19.355,19.0,19.35,5085995,16.6523095596411,16.9100446761203,16.5998888579843,16.9056762843156,5821358.5540677,0.0,1.0
2017-07-27,18.03,18.54,17.935,18.53,9867698,15.7524208478661,16.1979968119489,15.6694214035762,16.1892600283394,11294428.7521433,0.0,1.0
2017-07-28,18.19,18.2462,18.085,18.21,3561231,15.8922093856176,15.9413101095028,15.8004731577182,15.9096829528365,4076135.06204018,0.0,1.0
2017-07-31,17.84,17.92,17.62,17.76,5255416,15.5864219592863,15.656316228162,15.3942127198781,15.5165276904106,6015275.45480958,0.0,1.0
2017-08-01,18.13,18.21,18.02,18.14,3513644,15.8397886839608,15.9096829528365,15.7436840642567,15.8485254675703,4021667.64917163,0.0,1.0
2017-08-02,18.01,18.11,17.915,18.09,2347759,15.7349472806472,15.8223151167419,15.6519478363573,15.8048415495229,2687212.02784105,0.0,1.0
2017-08-03,18.06,18.175,17.95,18.01,2516419,15.7786311986945,15.8791042102034,15.6825265789904,15.7349472806472,2880257.89865474,0.0,1.0
2017-08-04,18.33,18.43,18.285,18.36,2405413,16.0145243561501,16.1018921922448,15.9752088299075,16.0407347069785,2753201.98773606,0.0,1.0
2017-08-07,18.23,18.32,18.21,18.31,1454649,15.9271565200554,16.0057875725406,15.9096829528365,15.9970507889312,1664970.84627808,0.0,1.0
2017-08-08,17.99,18.23,17.95,18.03,3444581,15.7174737134283,15.9271565200554,15.6825265789904,15.7524208478661,3942619.10786956,0.0,1.0
2017-08-09,17.58,17.59,17.39,17.46,4724097,15.3592655854402,15.3680023690497,15.1932666968604,15.2544241821266,5407135.17830741,0.0,1.0
2017-08-10,16.86,17.22,16.86,17.17,5683811,14.7302171655587,15.0447413754994,14.7302171655587,15.0010574574521,6505610.36425598,0.0,1.0
2017-08-11,17.05,17.06,16.69,16.93,8678382,14.8962160541385,14.904952837748,14.5816918441978,14.7913746508249,9933154.33679492,0.0,1.0
2017-08-14,17.29,17.395,17.185,17.2,6613588,15.1058988607657,15.1976350886651,15.0141626328663,15.0272678082805,7569820.07982303,0.0,1.0
2017-08-15,17.13,17.31,17.055,17.3,2967015,14.9661103230143,15.1233724279846,14.9005844459433,15.1146356443752,3396003.76136766,0.0,1.0
2017-08-16,17.04,17.25,17.02,17.23,2232610,14.8874792705291,15.0709517263278,14.8700057033101,15.0534781591089,2555414.0972213,0.0,1.0
2017-08-17,16.44,16.72,16.42,16.58,7895527,14.3632722539611,14.6079021950262,14.3457986867422,14.4855872244937,9037109.4820822,0.0,1.0
2017-08-18,16.52,16.62,16.41,16.45,3975769,14.4331665228369,14.5205343589315,14.3370619031327,14.3720090375706,4550609.4436088,0.0,1.0
2017-08-21,16.17,16.35,16.15,16.34,5085457,14.1273790965056,14.2846412014759,14.1099055292866,14.2759044178665,5820742.76681228,0.0,1.0
2017-08-22,16.3,16.32,16.17,16.19,7791046,14.2409572834286,14.2584308506476,14.1273790965056,14.1448526637245,8917521.99466084,0.0,1.0
2017-08-23,16.27,16.36,16.16,16.24,3025735,14.2147469326002,14.2933779850854,14.1186423128961,14.1885365817718,3463213.84991375,0.0,1.0
2017-08-24,16.28,16.355,16.22,16.34,1675399,14.2234837162097,14.2890095932807,14.1710630145529,14.2759044178665,1917638.20061295,0.0,1.0
2017-08-25,16.42,16.55,16.38,16.43,2001537,14.3457986867422,14.4593768736653,14.3108515523043,14.3545354703517,2290931.18184997,0.0,1.0
2017-08-28,16.4,16.48,16.36,16.47,1856963,14.3283251195233,14.398219388399,14.2933779850854,14.3894826047895,2125453.80886871,0.0,1.0
2017-08-29,16.04,16.1,15.99,16.01,3623803,14.0138009095825,14.0662216112393,13.9701169915352,13.9875905587541,4147754.09576813,0.0,1.0
2017-08-30,16.01,16.12,15.9889,16.04,2760048,13.9875905587541,14.0836951784582,13.9691559453382,14.0138009095825,3159112.2355483,0.0,1.0
2017-08-31,15.99,16.08,15.92,16.06,3318484,13.9701169915352,14.0487480440204,13.9089595062689,14.0312744768014,3798290.24997799,0.0,1.0
2017-09-01,16.06,16.15,15.9,15.93,3135544,14.0312744768014,14.1099055292866,13.89148593905,13.9176962898784,3588899.69141844,0.0,1.0
2017-09-05,15.66,15.9,15.59,15.88,4843389,13.6818031324228,13.89148593905,13.6206456471566,13.8740123718311,5543675.12862822,0.0,1.0
2017-09-06,15.99,16.095,15.95,16.0,4162770,13.9701169915352,14.0618532194346,13.9351698570973,13.9788537751447,4764648.16581936,0.0,1.0
2017-09-07,15.92,16.26,15.86,16.24,4486048,13.9089595062689,14.2060101489908,13.8565388046121,14.1885365817718,5134667.6311633,0.0,1.0
2017-09-08,16.0,16.15,16.0,16.08,2281068,13.9788537751447,14.1099055292866,13.9788537751447,14.0487480440204,2610878.44447548,0.0,1.0
2017-09-11,16.34,16.47,16.25,16.25,3568693,14.2759044178665,14.3894826047895,14.1972733653813,14.1972733653813,4084675.96259759,0.0,1.0
2017-09-12,16.98,17.1,16.91,16.98,5561835,14.8350585688723,14.9398999721859,14.773901083606,14.8350585688723,6365998.34517397,0.0,1.0
2017-09-13,16.78,16.945,16.75,16.93,1872932,14.660322896683,14.8044798262391,14.6341125458546,14.7913746508249,2143731.70232906,0.0,1.0
2017-09-14,16.68,16.85,16.61,16.78,2378109,14.5729550605883,14.7214803819492,14.511797575322,14.660322896683,2721950.21223092,0.0,1.0
2017-09-15,16.54,16.67,16.51,16.6,3018669,14.4506400900558,14.5642182769788,14.4244297392274,14.5030607917126,3455126.20540307,0.0,1.0
2017-09-18,16.57,16.62,16.525,16.57,2287982,14.4768504408842,14.5205343589315,14.4375349146416,14.4768504408842,2618792.11191771,0.0,1.0
2017-09-19,16.56,16.59,16.43,16.48,2750379,14.4681136572747,14.4943240081031,14.3545354703517,14.398219388399,3148045.23374054,0.0,1.0
2017-09-20,16.38,16.44,16.21,16.28,4921095,14.3108515523043,14.3632722539611,14.1623262309434,14.2234837162097,5632616.32652606,0.0,1.0
2017-09-21,16.69,16.735,16.54,16.56,4043971,14.5816918441978,14.6210073704404,14.4506400900558,14.4681136572747,4628672.49638501,0.0,1.0
2017-09-22,16.63,16.68,16.51,16.55,1929460,14.529271142541,14.5729550605883,14.4244297392274,14.4593768736653,2208432.85841442,0.0,1.0
2017-09-25,16.04,16.37,15.99,16.28,8177557,14.0138009095825,14.3021147686949,13.9701169915352,14.2234837162097,9359917.06506324,0.0,1.0
2017-09-26,16.02,16.21,16.01,16.2,4718133,13.9963273423636,14.1623262309434,13.9875905587541,14.153589447334,5400308.86754295,0.0,1.0
2017-09-27,16.57,16.65,16.31,16.37,10239544,14.4768504408842,14.5467447097599,14.2496940670381,14.3021147686949,11720038.4691988,0.0,1.0
2017-09-28,16.98,17.06,16.89,17.01,4983377,14.8350585688723,14.904952837748,14.7564275163871,14.8612689197007,5703903.43032075,0.0,1.0
2017-09-29,17.28,17.29,17.1,17.11,5440218,15.0971620771562,15.1058988607657,14.9398999721859,14.9486367557953,6226797.2324576,0.0,1.0
2017-10-02,17.09,17.12,16.91,16.97,3226032,14.9311631885764,14.9573735394048,14.773901083606,14.8263217852628,3692470.98726918,0.0,1.0
2017-10-03,17.07,17.13,17.01,17.1,2240230,14.9136896213575,14.9661103230143,14.8612689197007,14.9398999721859,2564135.84236301,0.0,1.0
2017-10-04,16.79,16.95,16.77,16.83,3076111,14.6690596802924,14.8088482180439,14.6515861130735,14.7040068147303,3520873.51307105,0.0,1.0
2017-10-05,17.22,17.24,16.88,16.9,3658337,15.0447413754994,15.0622149427184,14.7476907327776,14.7651642999965,4187281.22788411,0.0,1.0
2017-10-06,17.21,17.27,17.11,17.18,3485981,15.03600459189,15.0884252935468,14.9486367557953,15.0097942410616,3990004.96730088,0.0,1.0
2017-10-09,16.87,17.035,16.814,17.03,3762083,14.7389539491682,14.8831108787243,14.6900279609551,14.8787424869196,4306027.44461263,0.0,1.0
2017-10-10,16.99,17.015,16.81,16.91,2545179,14.8437953524817,14.8656373115054,14.6865332475114,14.773901083606,2913176.19134182,0.0,1.0
2017-10-11,16.92,16.98,16.83,16.92,2366034,14.7826378672155,14.8350585688723,14.7040068147303,14.7826378672155,2708129.33656345,0.0,1.0
2017-10-12,16.7,16.82,16.67,16.82,2793604,14.5904286278072,14.6952700311208,14.5642182769788,14.6952700311208,3197519.96257916,0.0,1.0
2017-10-13,16.58,16.725,16.55,16.63,4184512,14.4855872244937,14.6122705868309,14.4593768736653,14.529271142541,4789533.75412262,0.0,1.0
2017-10-16,16.72,16.76,16.62,16.71,3210383,14.6079021950262,14.642849329464,14.5205343589315,14.5991654114167,3674559.36132133,0.0,1.0
2017-10-17,16.71,16.82,16.69,16.72,3342985,14.5991654114167,14.6952700311208,14.5816918441978,14.6079021950262,3826333.75099072,0.0,1.0
2017-10-18,16.89,16.961,16.84,16.84,2527442,14.7564275163871,14.8184586800143,14.7127435983398,14.7127435983398,2892874.66987482,0.0,1.0
2017-10-19,16.87,16.88,16.74,16.81,2711639,14.7389539491682,14.7476907327776,14.6253757622451,14.6865332475114,3103703.97300696,0.0,1.0
2017-10-20,16.98,17.04,16.88,16.98,2948364,14.8350585688723,14.8874792705291,14.7476907327776,14.8350585688723,3374656.08831807,0.0,1.0
2017-10-23,16.63,16.75,16.59,16.73,3578483,14.529271142541,14.6341125458546,14.4943240081031,14.6166389786356,4095881.45930852,0.0,1.0
2017-10-24,17.18,17.26,17.13,17.16,6602010,15.0097942410616,15.0796885099373,14.9661103230143,14.9923206738426,7556568.06338592,0.0,1.0
2017-10-25,17.13,17.35,17.02,17.33,5396980,14.9661103230143,15.1583195624225,14.8700057033101,15.1408459952036,6177307.62400125,0.0,1.0
2017-10-26,16.72,16.9,16.7,16.8,6516685,14.6079021950262,14.7651642999965,14.5904286278072,14.6777964639019,7458906.26493235,0.0,1.0
2017-10-27,16.32,16.52,16.3,16.46,5699360,14.2584308506476,14.4331665228369,14.2409572834286,14.3807458211801,6523407.53160615,0.0,1.0
2017-10-30,16.26,16.4072,16.2,16.35,4408545,14.2060101489908,14.3346156037221,14.153589447334,14.2846412014759,5045958.78421869,0.0,1.0
2017-10-31,16.27,16.38,16.22,16.33,2182041,14.2147469326002,14.3108515523043,14.1710630145529,14.267167634257,2497533.52897053,0.0,1.0
2017-11-01,16.56,16.58,16.26,16.28,5113053,14.4681136572747,14.4855872244937,14.2060101489908,14.2234837162097,5852328.76142261,0.0,1.0
2017-11-02,17.06,17.09,16.75,16.81,7033737,14.904952837748,14.9311631885764,14.6341125458546,14.6865332475114,8050716.73330636,0.0,1.0
2017-11-03,16.82,16.96,16.76,16.95,2506835,14.6952700311208,14.8175850016533,14.642849329464,14.8088482180439,2869288.18665499,0.0,1.0
2017-11-06,16.83,16.86,16.6,16.63,3684374,14.7040068147303,14.7302171655587,14.5030607917126,14.529271142541,4217082.81295688,0.0,1.0
2017-11-07,16.68,17.04,16.665,16.96,3516231,14.5729550605883,14.8874792705291,14.5598498851741,14.8175850016533,4024628.6930931,0.0,1.0
2017-11-08,17.04,17.11,16.84,16.93,6848751,14.8874792705291,14.9486367557953,14.7127435983398,14.7913746508249,7838984.35183866,0.0,1.0
2017-11-09,17.41,17.47,17.25,17.28,6491907,15.2107402640793,15.2631609657361,15.0709517263278,15.0971620771562,7430545.71360412,0.0,1.0
2017-11-10,17.94,18.055,17.85,17.87,5854228,15.6737897953809,15.7742628068898,15.5951587428958,15.6126323101147,6700667.27263058,0.0,1.0
2017-11-13,17.93,17.98,17.8,17.87,4344535,15.6650530117715,15.7087369298188,15.5514748248484,15.6126323101147,4972693.83585641,0.0,1.0
2017-11-14,18.19,18.23,18.07,18.1,5284869,15.8922093856176,15.9271565200554,15.787367982304,15.8135783331324,6048986.94557844,0.0,1.0
2017-11-15,18.48,18.67,18.17,18.29,7096531,16.1455761102921,16.3115749988719,15.8747358183987,15.9795772217122,8122589.8651211,0.0,1.0
2017-11-16,19.04,19.11,18.85,18.91,6042590,16.6348359924221,16.6959934776884,16.4688371038423,16.5212578054991,6916263.77635528,0.0,1.0
2017-11-17,19.13,19.2,18.99,19.02,3857349,16.7134670449073,16.7746245301736,16.5911520743748,16.6173624252032,4415067.57225962,0.0,1.0
2017-11-20,19.17,19.23,19.1,19.23,3455800,16.7484141793452,16.800834881002,16.6872566940789,16.800834881002,3955460.21794107,0.0,1.0
2017-11-21,19.01,19.21,18.97,19.16,3398252,16.6086256415938,16.7833613137831,16.5736785071559,16.7396773957357,3889591.58415957,0.0,1.0
2017-11-22,18.91,19.115,18.83,19.06,2619489,16.5212578054991,16.7003618694931,16.4513635366234,16.6523095596411,2998230.3752631,0.0,1.0
2017-11-24,19.19,19.2,19.085,19.09,1581614,16.7658877465641,16.7746245301736,16.6741515186647,16.6785199104695,1810293.20479734,0.0,1.0
2017-11-27,18.74,19.03,18.72,18.85,3509742,16.3727324841382,16.6260992088127,16.3552589169193,16.4688371038423,4017201.47469093,0.0,1.0
2017-11-28,18.88,18.92,18.44,18.49,4281303,16.4950474546707,16.5299945891086,16.1106289758542,16.1543128939015,4900319.37538392,0.0,1.0
2017-11-29,19.0,19.08,18.86,18.95,4208477,16.5998888579843,16.66978312686,16.4775738874518,16.556204939937,4816963.7570519,0.0,1.0
2017-11-30,18.86,19.1,18.81,19.09,3463117,16.4775738874518,16.6872566940789,16.4338899694044,16.6785199104695,3963835.15353185,0.0,1.0
2017-12-01,18.98,19.06,18.73,18.91,3862635,16.5824152907654,16.6523095596411,16.3639957005287,16.5212578054991,4421117.85373191,0.0,1.0
2017-12-04,19.12,19.18,18.995,19.13,2915543,16.7047302612979,16.7571509629547,16.5955204661796,16.7134670449073,3337089.63198001,0.0,1.0
2017-12-05,18.76,18.93,18.73,18.85,3220436,16.3902060513571,16.538731372718,16.3639957005287,16.4688371038423,3686065.88414413,0.0,1.0
2017-12-06,18.5,18.655,18.47,18.53,2881867,16.163049677511,16.2984698234577,16.1368393266826,16.1892600283394,3298544.55463197,0.0,1.0
2017-12-07,18.85,18.885,18.62,18.65,2271566,16.4688371038423,16.4994158464754,16.2678910808246,16.294101431653,2600002.58852582,0.0,1.0
2017-12-08,19.38,19.42,19.26,19.39,6232265,16.931886635144,16.9668337695818,16.8270452318304,16.9406234187534,7133363.12146723,0.0,1.0
2017-12-11,19.3,19.35,19.24,19.33,2150558,16.8619923662682,16.9056762843156,16.8095716646115,16.8882027170966,2461498.52866917,0.0,1.0
2017-12-12,19.38,19.44,19.22,19.25,2679733,16.931886635144,16.9843073368008,16.7920980973925,16.8183084482209,3067184.8128375,0.0,1.0
2017-12-13,19.33,19.48,19.32,19.48,2734276,16.8882027170966,17.0192544712386,16.8794659334872,17.0192544712386,3129613.96575932,0.0,1.0
2017-12-14,19.23,19.5,19.2,19.45,2568147,16.800834881002,17.0367280384576,16.7746245301736,16.9930441204102,2939465.0420524,0.0,1.0
2017-12-15,19.43,19.54,19.38,19.5,3309523,16.9755705531913,17.0716751728954,16.931886635144,17.0367280384576,3788033.61504166,0.0,1.0
2017-12-18,20.1,20.23,19.84,19.86,5953034,17.5609350550255,17.6745132419485,17.3337786811794,17.3512522483983,6813759.23463469,0.0,1.0
2017-12-19,19.85,20.09,19.84,20.09,3695668,17.3425154647888,17.552198271416,17.3337786811794,17.552198271416,4230009.76697664,0.0,1.0
2017-12-20,19.71,19.99,19.68,19.99,2264486,17.2202004942563,17.4648304353214,17.1939901434279,17.4648304353214,2591898.91981148,0.0,1.0
2017-12-21,19.7,19.76,19.52,19.54,4692654,17.2114637106469,17.2638844123037,17.0542016056765,17.0716751728954,5371145.9614451,0.0,1.0
2017-12-22,19.38,19.46,19.27,19.45,2434194,16.931886635144,17.0017809040197,16.8357820154398,16.9930441204102,2786144.31672864,0.0,1.0
2017-12-26,19.23,19.4,19.18,19.37,1618616,16.800834881002,16.9493602023629,16.7571509629547,16.9231498515345,1852645.17510356,0.0,1.0
2017-12-27,19.06,19.26,19.03,19.26,2429018,16.6523095596411,16.8270452318304,16.6260992088127,16.8270452318304,2780219.93971374,0.0,1.0
2017-12-28,19.1,19.17,19.01,19.14,1704921,16.6872566940789,16.7484141793452,16.6086256415938,16.7222038285168,1951428.6678142,0.0,1.0
2017-12-29,19.03,19.1,18.99,19.07,1548660,16.6260992088127,16.6872566940789,16.5911520743748,16.6610463432505,1772574.5185244,0.0,1.0
2018-01-02,19.33,19.33,19.16,19.27,2307430,16.8882027170966,16.8882027170966,16.7396773957357,16.8357820154398,2641052.01999068,0.0,1.0
2018-01-03,19.16,19.21,19.0,19.09,4234959,16.7396773957357,16.7833613137831,16.5998888579843,16.6785199104695,4847274.68288429,0.0,1.0
2018-01-04,19.77,19.79,19.62,19.62,4409506,17.2726211959131,17.290094763132,17.1415694417711,17.1415694417711,5047058.73134223,0.0,1.0
2018-01-05,18.55,19.4,18.5,19.34,16517352,16.2067335955583,16.9493602023629,16.163049677511,16.8969395007061,18905529.4697984,0.0,1.0
2018-01-08,18.3,18.42,18.27,18.33,5030690,15.9883140053217,16.0931554086353,15.9621036544933,16.0145243561501,5758057.22663174,0.0,1.0
2018-01-09,18.13,18.16,17.97,17.99,4691650,15.8397886839608,15.8659990347892,15.7000001462093,15.7174737134283,5369996.7971246,0.0,1.0
2018-01-10,18.5,18.65,18.43,18.5,4391004,16.163049677511,16.294101431653,16.1018921922448,16.163049677511,5025881.60160313,0.0,1.0
2018-01-11,18.56,18.65,18.44,18.53,3280164,16.2154703791678,16.294101431653,16.1106289758542,16.1892600283394,3754429.71535461,0.0,1.0
2018-01-12,18.7,18.7,18.48,18.53,4427248,16.3377853497003,16.3377853497003,16.1455761102921,16.1892600283394,5067365.9757391,0.0,1.0
2018-01-16,18.51,18.75,18.43,18.75,3107420,16.1717864611205,16.3814692677476,16.1018921922448,16.3814692677476,3556709.35541247,0.0,1.0
2018-01-17,18.52,18.61,18.3,18.52,2585030,16.1805232447299,16.2591542972151,15.9883140053217,16.1805232447299,2958789.08709538,0.0,1.0
2018-01-18,18.53,18.67,18.52,18.66,1964642,16.1892600283394,16.3115749988719,16.1805232447299,16.3028382152625,2248701.68224324,0.0,1.0
2018-01-19,18.78,18.8,18.58,18.65,2981295,16.407679618576,16.425153185795,16.2329439463867,16.294101431653,3412348.44911356,0.0,1.0
2018-01-22,19.39,19.4,19.21,19.29,7125139,16.9406234187534,16.9493602023629,16.7833613137831,16.8532555826588,8155334.18073976,0.0,1.0
2018-01-23,19.47,19.52,19.36,19.46,2752964,17.0105176876292,17.0542016056765,16.914413067925,17.0017809040197,3151003.98849004,0.0,1.0
2018-01-24,19.74,19.98,19.57,19.93,4057264,17.2464108450847,17.4560936517119,17.0978855237238,17.4124097336646,4643887.477772,0.0,1.0
2018-01-25,19.64,19.93,19.57,19.91,3504754,17.1590430089901,17.4124097336646,17.0978855237238,17.3949361664456,4011492.27983963,0.0,1.0
2018-01-26,19.51,19.58,19.45,19.55,2386164,17.045464822067,17.1066223073333,16.9930441204102,17.0804119565049,2731169.85227245,0.0,1.0
2018-01-29,19.1,19.29,19.06,19.28,3576038,16.6872566940789,16.8532555826588,16.6523095596411,16.8445187990493,4093082.94659574,0.0,1.0
2018-01-30,18.38,18.72,18.32,18.7,5353625,16.0582082741974,16.3552589169193,16.0057875725406,16.3377853497003,6127684.0989857,0.0,1.0
2018-01-31,18.34,18.5,18.31,18.45,2886969,16.0232611397596,16.163049677511,15.9970507889312,16.1193657594637,3304384.23228459,0.0,1.0
2018-02-01,18.65,18.65,18.32,18.35,3088457,16.294101431653,16.294101431653,16.0057875725406,16.031997923369,3535004.57153817,0.0,1.0
2018-02-02,17.09,17.74,17.03,17.69,15244442,14.9311631885764,15.4990541231916,14.8787424869196,15.4553702051443,17448574.534322,0.0,1.0
2018-02-05,16.39,17.14,16.3,17.02,10187647,14.3195883359138,14.9748471066237,14.2409572834286,14.8700057033101,11660637.8907711,0.0,1.0
2018-02-06,16.52,16.63,16.18,16.25,12390030,14.4331665228369,14.529271142541,14.136115880115,14.1972733653813,14181454.5876776,0.0,1.0
2018-02-07,16.09,16.22,15.67,15.73,9774730,14.0574848276298,14.1710630145529,13.6905399160323,13.7429606176891,11188018.8830706,0.0,1.0
2018-02-08,15.49,16.37,15.48,16.36,9365868,13.5332778110619,14.3021147686949,13.5245410274525,14.2933779850854,10720041.1715051,0.0,1.0
2018-02-09,15.58,15.64,15.06,15.45,8654186,13.6119088635471,13.6643295652039,13.1575961158549,13.4983306766241,9905459.93450505,0.0,1.0
2018-02-12,16.01,16.2,15.78,16.11,6412900,13.9875905587541,14.153589447334,13.7866445357364,14.0749583948488,7340115.40935075,0.0,1.0
2018-02-13,15.9,16.02,15.82,15.96,3246856,13.89148593905,13.9963273423636,13.8215916701743,13.9439066407068,3716305.84564595,0.0,1.0
2018-02-14,16.26,16.29,15.67,15.72,4770238,14.2060101489908,14.2322204998192,13.6905399160323,13.7342238340796,5459947.51985378,0.0,1.0
2018-02-15,16.11,16.26,15.97,16.25,3500046,14.0749583948488,14.2060101489908,13.9526434243163,14.1972733653813,4006103.56906179,0.0,1.0
2018-02-16,16.08,16.15,15.87,15.88,3255679,14.0487480440204,14.1099055292866,13.8652755882216,13.8740123718311,3726404.5277175,0.0,1.0
2018-02-20,16.46,16.55,16.29,16.31,3810354,14.3807458211801,14.4593768736653,14.2322204998192,14.2496940670381,4361277.75428919,0.0,1.0
2018-02-21,16.57,16.83,16.56,16.72,4420454,14.4768504408842,14.7040068147303,14.4681136572747,14.6079021950262,5059589.65861405,0.0,1.0
2018-02-22,16.43,16.63,16.38,16.45,4052872,14.3545354703517,14.529271142541,14.3108515523043,14.3720090375706,4638860.45616275,0.0,1.0
2018-02-23,16.43,16.45,16.33,16.44,3095091,14.3545354703517,14.3720090375706,14.267167634257,14.3632722539611,3542597.75490694,0.0,1.0
2018-02-26,16.48,16.51,16.33,16.44,2322948,14.398219388399,14.4244297392274,14.267167634257,14.3632722539611,2658813.70517558,0.0,1.0
2018-02-27,16.4,16.52,16.37,16.42,3047272,14.3283251195233,14.4331665228369,14.3021147686949,14.3457986867422,3487864.79809181,0.0,1.0
2018-02-28,15.94,16.4,15.93,16.39,4372948,13.9264330734879,14.3283251195233,13.9176962898784,14.3195883359138,5005214.95720959,0.0,1.0
2018-03-01,15.7,15.93,15.56,15.86,4869611,13.7167502668607,13.9176962898784,13.5944352963282,13.8565388046121,5573688.46210666,0.0,1.0
2018-03-02,15.79,15.86,15.4,15.48,7563205,13.7953813193459,13.8565388046121,13.4546467585767,13.5245410274525,8656738.38116585,0.0,1.0
2018-03-05,15.89,15.98,15.55,15.56,3886875,13.8827491554405,13.9613802079257,13.5856985127187,13.5944352963282,4448862.61780477,0.0,1.0
2018-03-06,16.06,16.1,15.92,16.03,2405897,14.0312744768014,14.0662216112393,13.9089595062689,14.0050641259731,2753755.96734875,0.0,1.0
2018-03-07,16.33,16.35,16.07,16.08,3755075,14.267167634257,14.2846412014759,14.0400112604109,14.0487480440204,4298006.18608862,0.0,1.0
2018-03-08,16.18,16.31,16.05,16.22,4012712,14.136115880115,14.2496940670381,14.022537693192,14.1710630145529,4592893.88334243,0.0,1.0
2018-03-09,16.12,16.14,16.02,16.07,3114104,14.0836951784582,14.1011687456772,13.9963273423636,14.0400112604109,3564359.76808009,0.0,1.0
2018-03-12,16.11,16.16,16.02,16.11,2833541,14.0749583948488,14.1186423128961,13.9963273423636,14.0749583948488,3243231.2927267,0.0,1.0
2018-03-13,15.79,16.11,15.78,16.06,4476419,13.7953813193459,14.0749583948488,13.7866445357364,14.0312744768014,5123646.41279458,0.0,1.0
2018-03-14,15.7,15.92,15.59,15.92,4117305,13.7167502668607,13.9089595062689,13.6206456471566,13.9089595062689,4712609.56439315,0.0,1.0
2018-03-15,15.7,15.82,15.64,15.71,2187942,13.7167502668607,13.8215916701743,13.6643295652039,13.7254870504702,2504287.73081845,0.0,1.0
2018-03-16,15.82,15.87,15.69,15.7,3689009,13.8215916701743,13.8652755882216,13.7080134832512,13.7167502668607,4222387.96895843,0.0,1.0
2018-03-19,15.54,15.78,15.41,15.75,4187677,13.5769617291093,13.7866445357364,13.4633835421862,13.760434184908,4793156.36873856,0.0,1.0
2018-03-20,15.52,15.64,15.48,15.56,2196611,13.5594881618903,13.6643295652039,13.5245410274525,13.5944352963282,2514210.14664962,0.0,1.0
2018-03-21,14.79,14.97,14.57,14.75,12846137,12.9217029583993,13.0789650633697,12.7294937189911,12.8867558239615,14703508.2637077,0.0,1.0
2018-03-22,14.19,14.37,14.17,14.24,11721272,12.3974959418314,12.5547580468018,12.3800223746125,12.4411798598787,13416003.5591373,0.0,1.0
2018-03-23,13.75,14.12,13.73,13.99,9433819,12.0130774630149,12.3363384565652,11.995603895796,12.2227602696421,10797816.9332012,0.0,1.0
2018-03-26,14.07,14.09,13.78,13.99,6873130,12.2926545385178,12.3101281057368,12.0392878138433,12.2227602696421,7866888.21336228,0.0,1.0
2018-03-27,13.77,14.1,13.69,14.05,6663501,12.0305510302339,12.3188648893462,11.9606567613581,12.2751809712989,7626949.79967315,0.0,1.0
2018-03-28,13.76,13.93,13.67,13.87,5219893,12.0218142466244,12.1703395679853,11.9431831941392,12.1179188663285,5974616.32716276,0.0,1.0
2018-03-29,13.98,14.03,13.87,13.97,3322869,12.2140234860326,12.25770740408,12.1179188663285,12.2052867024232,3803309.25948541,0.0,1.0
2018-04-02,13.68,14.0,13.52,13.9,3621728,11.9519199777487,12.2314970532516,11.8121314399972,12.1441292171569,4145379.07986667,0.0,1.0
2018-04-03,13.72,13.77,13.52,13.65,2799274,11.9868671121865,12.0305510302339,11.8121314399972,11.9257096269203,3204009.7650665,0.0,1.0
2018-04-04,13.88,13.9,13.53,13.53,3796556,12.126655649938,12.1441292171569,11.8208682236067,11.8208682236067,4345484.75698404,0.0,1.0
2018-04-05,14.32,14.34,14.04,14.06,4654826,12.5110741287545,12.5285476959734,12.2664441876894,12.2839177549084,5327848.5631222,0.0,1.0
2018-04-06,13.87,14.07,13.82,14.02,4373961,12.1179188663285,12.2926545385178,12.0742349482812,12.2489706204705,5006374.42280391,0.0,1.0
2018-04-09,14.01,14.23,14.0,14.21,4976757,12.240233836861,12.4324430762693,12.2314970532516,12.4149695090504,5696326.27115568,0.0,1.0
2018-04-10,14.08,14.14,14.03,14.1,3298673,12.3013913221273,12.3538120237841,12.25770740408,12.3188648893462,3775614.85719553,0.0,1.0
2018-04-11,14.19,14.36,14.18,14.3,3200558,12.3974959418314,12.5460212631923,12.388759158222,12.4936005615355,3663313.80410123,0.0,1.0
2018-04-12,14.41,14.45,14.29,14.32,2760115,12.5897051812397,12.6246523156775,12.4848637779261,12.5110741287545,3159188.92280872,0.0,1.0
2018-04-13,14.38,14.69,14.33,14.68,2673098,12.5634948304113,12.8343351223047,12.5198109123639,12.8255983386952,3059590.48488275,0.0,1.0
2018-04-16,14.33,14.42,14.31,14.37,2210430,12.5198109123639,12.5984419648491,12.502337345145,12.5547580468018,2530027.18026029,0.0,1.0
2018-04-17,14.38,14.47,14.35,14.37,2934047,12.5634948304113,12.6421258828965,12.5372844795829,12.5547580468018,3358269.05089105,0.0,1.0
2018-04-18,14.44,14.55,14.43,14.51,2328317,12.6159155320681,12.7120201517722,12.6071787484586,12.6770730173343,2664958.98728395,0.0,1.0
2018-04-19,14.46,14.53,14.35,14.41,3643570,12.633389099287,12.6945465845532,12.5372844795829,12.5897051812397,4170379.12676761,0.0,1.0
2018-04-20,14.26,14.29,14.09,14.19,3019991,12.4586534270977,12.4848637779261,12.3101281057368,12.3974959418314,3456639.34806414,0.0,1.0
2018-04-23,14.25,14.35,14.22,14.33,2482581,12.4499166434882,12.5372844795829,12.4237062926598,12.5198109123639,2841527.39837848,0.0,1.0
2018-04-24,14.78,14.92,14.66,14.69,6236339,12.9129661747899,13.0352811453224,12.8081247714763,12.8343351223047,7138026.1647359,0.0,1.0
2018-04-25,14.6,14.67,14.44,14.59,3656988,12.7557040698195,12.8168615550858,12.6159155320681,12.74696728621,4185737.18140166,0.0,1.0
2018-04-26,14.34,14.4,14.19,14.32,3544648,12.5285476959734,12.5809683976302,12.3974959418314,12.5110741287545,4057154.3927902,0.0,1.0
2018-04-27,13.89,13.91,13.65,13.83,6033783,12.1353924335475,12.1528660007664,11.9257096269203,12.0829717318907,6906183.4076593,0.0,1.0
2018-04-30,13.66,13.76,13.66,13.68,2706501,11.9344464105298,12.0218142466244,11.9344464105298,11.9519199777487,3097823.09025918,0.0,1.0
2018-05-01,13.59,13.7,13.52,13.7,2588502,11.8732889252635,11.9693935449676,11.8121314399972,11.9693935449676,2962763.08960614,0.0,1.0
2018-05-02,13.63,13.76,13.6,13.73,2712797,11.9082360597014,12.0218142466244,11.882025708873,11.995603895796,3105029.40356787,0.0,1.0
2018-05-03,13.63,13.68,13.5,13.66,1968925,11.9082360597014,11.9519199777487,11.7946578727783,11.9344464105298,2253603.94398101,0.0,1.0
2018-05-04,13.78,13.82,13.51,13.53,1787218,12.0392878138433,12.0742349482812,11.8033946563878,11.8208682236067,2045624.65993062,0.0,1.0
2018-05-07,13.78,13.79,13.62,13.62,2265617,12.0392878138433,12.0480245974528,11.8994992760919,11.8994992760919,2593193.44655102,0.0,1.0
2018-05-08,13.59,13.63,13.52,13.52,3488874,11.8732889252635,11.9082360597014,11.8121314399972,11.8121314399972,3993316.2545312,0.0,1.0
2018-05-09,13.78,13.81,13.67,13.69,3072798,12.0392878138433,12.0654981646717,11.9431831941392,11.9606567613581,3517081.49973057,0.0,1.0
2018-05-10,13.88,13.92,13.68,13.72,2297397,12.126655649938,12.1616027843759,11.9519199777487,11.9868671121865,2629568.38888742,0.0,1.0
2018-05-11,13.86,13.98,13.86,13.95,1324874,12.1091820827191,12.2140234860326,12.1091820827191,12.1878131352042,1516432.20116455,0.0,1.0
2018-05-14,13.65,13.78,13.64,13.75,3035493,11.9257096269203,12.0392878138433,11.9169728433108,12.0130774630149,3474382.71987342,0.0,1.0
2018-05-15,13.29,13.43,13.24,13.31,5819923,11.6111854169795,11.733500387512,11.5675014989322,11.6286589841985,6661402.25070325,0.0,1.0
2018-05-16,13.0,13.07,12.9,12.95,7021184,11.357818692305,11.4189761775713,11.2704508562104,11.3141347742577,8036348.74554211,0.0,1.0
2018-05-17,12.99,13.07,12.96,13.01,2618935,11.3490819086956,11.4189761775713,11.3228715578672,11.3665554759145,2997596.27463206,0.0,1.0
2018-05-18,12.71,12.8,12.66,12.75,4731074,11.1044519676305,11.1830830201157,11.0607680495832,11.1393991020684,5415120.95466618,0.0,1.0
2018-05-21,12.71,12.8,12.68,12.8,2852541,11.1044519676305,11.1830830201157,11.0782416168021,11.1830830201157,3264978.42628215,0.0,1.0
2018-05-22,12.97,13.0,12.87,12.9,4484437,11.3316083414766,11.357818692305,11.244240505382,11.2704508562104,5132823.703155,0.0,1.0
2018-05-23,12.88,12.9,12.68,12.76,5851120,11.2529772889915,11.2704508562104,11.0782416168021,11.1481358856779,6697109.89941525,0.0,1.0
2018-05-24,12.25,12.35,11.99,12.25,11040657,10.7025599215951,10.7899277576898,10.475403547749,10.7025599215951,12636981.1746723,0.0,1.0
2018-05-25,12.05,12.14,11.95,12.06,6440505,10.6405287579679,10.7200015868656,10.5522256147483,10.6493590722899,7293630.51548402,0.129,1.0
2018-05-29,11.3,11.56,11.18,11.52,15515590,9.97825518382054,10.2078433561916,9.87229141195696,10.1725220989038,17570824.1340917,0.0,1.0
2018-05-30,11.57,11.62,11.38,11.51,10298173,10.2166736705136,10.2608252421234,10.0488976983963,10.1636917845818,11662294.9359613,0.0,1.0
2018-05-31,11.08,11.16,10.57,10.93,31985982,9.78398826873731,9.85463078331303,9.33364223831709,9.65153355390783,36222925.7461833,0.0,1.0
2018-06-01,11.04,11.14,10.94,11.11,10876930,9.74866701144945,9.8369701546691,9.6603638682298,9.81047921170321,12317715.5460299,0.0,1.0
2018-06-04,11.21,11.25,11.13,11.22,5858035,9.89878235492286,9.93410361221072,9.82813984034714,9.90761266924482,6634005.0720826,0.0,1.0
2018-06-05,11.03,11.14,10.95,11.12,5919045,9.73983669712749,9.8369701546691,9.66919418255176,9.81930952602517,6703096.61036254,0.0,1.0
2018-06-06,11.35,11.35,11.08,11.08,7633411,10.0224067554304,10.0224067554304,9.78398826873731,9.78398826873731,8644551.8490912,0.0,1.0
2018-06-07,11.51,11.66,11.25,11.41,11834230,10.1636917845818,10.2961464994113,9.93410361221072,10.0753886413622,13401821.915402,0.0,1.0
2018-06-08,11.25,11.33,11.11,11.22,6519302,9.93410361221072,10.0047461267864,9.81047921170321,9.90761266924482,7382865.16458817,0.0,1.0
2018-06-11,11.43,11.48,11.33,11.37,3980919,10.0930492700061,10.1372008416159,10.0047461267864,10.0400673840743,4508241.55839799,0.0,1.0
2018-06-12,11.41,11.52,11.34,11.48,3140139,10.0753886413622,10.1725220989038,10.0135764411084,10.1372008416159,3556089.72173166,0.0,1.0
2018-06-13,11.37,11.46,11.3,11.36,3601514,10.0400673840743,10.119540212972,9.97825518382054,10.0312370697523,4078579.6164032,0.0,1.0
2018-06-14,11.22,11.34,11.19,11.27,4671331,9.90761266924482,10.0135764411084,9.88112172627893,9.95176424085465,5290107.27101779,0.0,1.0
2018-06-15,11.1,11.15,10.94,10.96,4681880,9.80164889738124,9.84580046899107,9.6603638682298,9.67802449687373,5302053.61812999,0.0,1.0
2018-06-18,11.08,11.09,10.92,10.96,4495085,9.78398826873731,9.79281858305928,9.64270323958587,9.67802449687373,5090515.28190638,0.0,1.0
2018-06-19,11.17,11.19,10.81,10.9,6547623,9.863461097635,9.88112172627893,9.54556978204425,9.62504261094194,7414937.63558679,0.0,1.0
2018-06-20,11.08,11.17,11.08,11.12,2359263,9.78398826873731,9.863461097635,9.78398826873731,9.81930952602517,2671776.91979936,0.0,1.0
2018-06-21,10.89,11.0,10.82,10.99,5438427,9.61621229661998,9.71334575416159,9.55440009636622,9.70451543983962,6158814.73943924,0.0,1.0
2018-06-22,11.01,11.08,10.99,11.04,3469309,9.72217606848356,9.78398826873731,9.70451543983962,9.74866701144945,3928862.409088,0.0,1.0
2018-06-25,10.89,10.92,10.81,10.89,3652269,9.61621229661998,9.64270323958587,9.54556978204425,9.61621229661998,4136057.75155151,0.0,1.0
2018-06-26,10.78,10.86,10.69,10.85,4243456,9.51907883907836,9.58972135365408,9.43960601018067,9.58089103933211,4805554.87073043,0.0,1.0
2018-06-27,10.38,10.61,10.36,10.48,9561058,9.16586626619976,9.36896349560495,9.14820563755582,9.25416940941941,10827539.8263199,0.0,1.0
2018-06-28,10.47,10.53,10.38,10.46,5782773,9.24533909509744,9.29832098102923,9.16586626619976,9.23650878077548,6548773.67798286,0.0,1.0
2018-06-29,10.62,10.81,10.62,10.65,5751155,9.37779380992692,9.54556978204425,9.37779380992692,9.40428475289281,6512967.47805932,0.0,1.0
2018-07-02,10.64,10.69,10.53,10.57,5513018,9.39545443857085,9.43960601018067,9.29832098102923,9.33364223831709,6243286.25118878,0.0,1.0
2018-07-03,10.7,10.81,10.7,10.79,2371812,9.44843632450264,9.54556978204425,9.44843632450264,9.52790915340032,2685988.19194941,0.0,1.0
2018-07-05,11.13,11.19,11.09,11.16,5834326,9.82813984034714,9.88112172627893,9.79281858305928,9.85463078331303,6607155.51822128,0.0,1.0
2018-07-06,11.46,11.55,11.42,11.42,6942805,10.119540212972,10.1990130418697,10.0842189556841,10.0842189556841,7862466.43874275,0.0,1.0
2018-07-09,11.54,11.55,11.44,11.46,4405445,10.1901827275477,10.1990130418697,10.1018795843281,10.119540212972,4989001.34170946,0.0,1.0
2018-07-10,11.43,11.45,11.35,11.41,4638150,10.0930492700061,10.11070989865,10.0224067554304,10.0753886413622,5252531.03217715,0.0,1.0
2018-07-11,11.15,11.32,11.12,11.27,5423179,9.84580046899107,9.99591581246447,9.81930952602517,9.95176424085465,6141546.95095059,0.0,1.0
2018-07-12,11.2,11.22,11.08,11.12,4057714,9.88995204060089,9.90761266924482,9.78398826873731,9.81930952602517,4595209.01753926,0.0,1.0
2018-07-13,11.24,11.27,11.1,11.23,2725509,9.92527329788875,9.95176424085465,9.80164889738124,9.91644298356679,3086536.78750755,0.0,1.0
2018-07-16,12.14,12.2,11.93,11.95,17667654,10.7200015868656,10.7729834727974,10.5345649861043,10.5522256147483,20007955.9524313,0.0,1.0
2018-07-17,11.87,11.92,11.8,11.84,6890436,10.4815831001726,10.5257346717824,10.4197708999188,10.4550921572067,7803160.50908886,0.0,1.0
2018-07-18,12.08,12.12,11.95,11.98,5494030,10.6670197009338,10.7023409582217,10.5522256147483,10.5787165577142,6221783.05287934,0.0,1.0
2018-07-19,12.02,12.06,11.91,12.02,5354761,10.614037815002,10.6493590722899,10.5169043574604,10.614037815002,6064066.13033043,0.0,1.0
2018-07-20,12.03,12.08,11.86,11.88,4882821,10.622868129324,10.6670197009338,10.4727527858506,10.4904134144945,5529611.76914638,0.0,1.0
2018-07-23,12.18,12.19,12.09,12.1,6767348,10.7553228441535,10.7641531584754,10.6758500152558,10.6846803295777,7663767.96255876,0.0,1.0
2018-07-24,12.28,12.35,12.2,12.2,7631518,10.8436259873731,10.9054381876269,10.7729834727974,10.7729834727974,8642408.09754291,0.0,1.0
2018-07-25,12.18,12.18,11.95,12.08,7156939,10.7553228441535,10.7553228441535,10.5522256147483,10.6670197009338,8104965.16777139,0.0,1.0
2018-07-26,12.2,12.33,12.19,12.3,4124105,10.7729834727974,10.8877775589829,10.7641531584754,10.8612866160171,4670394.33663357,0.0,1.0
2018-07-27,12.42,12.44,12.3,12.35,6186455,10.9672503878806,10.9849110165246,10.8612866160171,10.9054381876269,7005928.41254975,0.0,1.0
2018-07-30,12.79,12.9,12.69,12.71,8793337,11.2939720177933,11.391105475335,11.2056688745737,11.2233295032176,9958124.56882416,0.0,1.0
2018-07-31,13.06,13.17,13.06,13.17,6397500,11.5323905044864,11.629523962028,11.5323905044864,11.629523962028,7244928.9648574,0.0,1.0
2018-08-01,12.95,13.04,12.87,12.95,4698460,11.4352570469448,11.5147298758425,11.3646145323691,11.4352570469448,5320829.84669384,0.0,1.0
2018-08-02,12.54,12.54,12.36,12.47,6120150,11.0732141597442,11.0732141597442,10.9142685019488,11.0114019594905,6930840.48523206,0.0,1.0
2018-08-03,12.5,12.54,12.38,12.47,2517226,11.0378929024564,11.0732141597442,10.9319291305928,11.0114019594905,2850664.09667715,0.0,1.0
2018-08-06,12.52,12.55,12.34,12.42,3699378,11.0555535311003,11.0820444740662,10.8966078733049,10.9672503878806,4189406.9283558,0.0,1.0
2018-08-07,12.62,12.72,12.6,12.69,2495338,11.1438566743199,11.2321598175396,11.126196045676,11.2056688745737,2825876.75706282,0.0,1.0
2018-08-08,12.52,12.6,12.48,12.56,2841304,11.0555535311003,11.126196045676,11.0202322738124,11.0908747883881,3217670.28488709,0.0,1.0
2018-08-09,12.4,12.49,12.37,12.45,3288676,10.9495897592367,11.0290625881344,10.9230988162708,10.9937413308465,3724302.30690604,0.0,1.0
2018-08-10,11.82,11.83,11.58,11.59,11367054,10.4374315285627,10.4462618428847,10.2255039848356,10.2343342991575,12872762.6056582,0.0,1.0
2018-08-13,11.45,11.55,11.44,11.49,10260292,10.11070989865,10.1990130418697,10.1018795843281,10.1460311559379,11619396.1232817,0.0,1.0
2018-08-14,11.49,11.505,11.37,11.46,4532518,10.1460311559379,10.1592766274208,10.0400673840743,10.119540212972,5132906.75137749,0.0,1.0
2018-08-15,11.19,11.21,11.05,11.11,6391745,9.88112172627893,9.89878235492286,9.75749732577142,9.81047921170321,7238411.64306096,0.0,1.0
2018-08-16,11.21,11.3,11.2,11.24,4143178,9.89878235492286,9.97825518382054,9.88995204060089,9.92527329788875,4691993.79425713,0.0,1.0
2018-08-17,11.2,11.22,11.06,11.09,3637275,9.88995204060089,9.90761266924482,9.76632764009338,9.79281858305928,4119077.60854267,0.0,1.0
2018-08-20,11.22,11.23,11.12,11.14,3377616,9.90761266924482,9.91644298356679,9.81930952602517,9.8369701546691,3825023.52333971,0.0,1.0
2018-08-21,11.54,11.59,11.42,11.47,4689818,10.1901827275477,10.2343342991575,10.0842189556841,10.1283705272939,5311043.10560526,0.0,1.0
2018-08-22,11.61,11.64,11.54,11.61,3145408,10.2519949278015,10.2784858707674,10.1901827275477,10.2519949278015,3562056.6667439,0.0,1.0
2018-08-23,11.3,11.41,11.3,11.35,3277499,9.97825518382054,10.0753886413622,9.97825518382054,10.0224067554304,3711644.77333196,0.0,1.0
2018-08-24,11.39,11.43,11.33,11.41,2881530,10.0577280127182,10.0930492700061,10.0047461267864,10.0753886413622,3263224.7221736,0.0,1.0
2018-08-27,11.73,11.77,11.49,11.49,4817064,10.357958699665,10.3932799569529,10.1460311559379,10.1460311559379,5455144.4312891,0.0,1.0
2018-08-28,11.55,11.65,11.55,11.63,3292857,10.1990130418697,10.2873161850893,10.1990130418697,10.2696555564454,3729037.13269768,0.0,1.0
2018-08-29,11.66,11.69,11.54,11.58,2215250,10.2961464994113,10.3226374423772,10.1901827275477,10.2255039848356,2508687.59506062,0.0,1.0
2018-08-30,11.42,11.49,11.34,11.44,3809796,10.0842189556841,10.1460311559379,10.0135764411084,10.1018795843281,4314451.17477107,0.0,1.0
2018-08-31,11.26,11.35,11.19,11.31,3254155,9.94293392653268,10.0224067554304,9.88112172627893,9.98708549814251,3685208.56829004,0.0,1.0
2018-09-04,11.42,11.46,11.19,11.26,3729902,10.0842189556841,10.119540212972,9.88112172627893,9.94293392653268,4223974.21428365,0.0,1.0
2018-09-05,11.47,11.63,11.45,11.6,2962880,10.1283705272939,10.2696555564454,10.11070989865,10.2431646134795,3355350.5480886,0.0,1.0
2018-09-06,11.38,11.47,11.31,11.41,3689899,10.0488976983963,10.1283705272939,9.98708549814251,10.0753886413622,4178672.31613885,0.0,1.0
2018-09-07,11.13,11.2,11.05,11.11,3632523,9.82813984034714,9.88995204060089,9.75749732577142,9.81047921170321,4113696.14665271,0.0,1.0
2018-09-10,11.11,11.22,11.09,11.2,2486262,9.81047921170321,9.90761266924482,9.79281858305928,9.88995204060089,2815598.527241,0.0,1.0
2018-09-11,11.24,11.24,10.97,10.99,8142972,9.92527329788875,9.92527329788875,9.6868548111957,9.70451543983962,9221610.58269994,0.0,1.0
2018-09-12,11.24,11.34,10.99,11.02,10676690,9.92527329788875,10.0135764411084,9.70451543983962,9.73100638280552,12090951.2512393,0.0,1.0
2018-09-13,11.36,11.53,11.31,11.43,3963386,10.0312370697523,10.1813524132257,9.98708549814251,10.0930492700061,4488386.0930536,0.0,1.0
2018-09-14,11.4,11.42,11.29,11.3,2203662,10.0665583270402,10.0842189556841,9.96942486949858,9.97825518382054,2495564.61939126,0.0,1.0
2018-09-17,11.51,11.56,11.46,11.46,2540655,10.1636917845818,10.2078433561916,10.119540212972,10.119540212972,2877196.56103319,0.0,1.0
2018-09-18,11.58,11.63,11.51,11.51,1990386,10.2255039848356,10.2696555564454,10.1636917845818,10.1636917845818,2254037.54320385,0.0,1.0
2018-09-19,11.95,12.01,11.67,11.68,4896780,10.5522256147483,10.6052075006801,10.3049768137333,10.3138071280552,5545419.81344812,0.0,1.0
2018-09-20,12.25,12.35,12.16,12.22,5555604,10.8171350444072,10.9054381876269,10.7376622155095,10.7906441014413,6291513.30001997,0.0,1.0
2018-09-21,12.34,12.4,12.15,12.23,7139522,10.8966078733049,10.9495897592367,10.7288319011876,10.7994744157633,8085241.06807921,0.0,1.0
2018-09-24,12.24,12.52,12.23,12.5,3688369,10.8083047300853,11.0555535311003,10.7994744157633,11.0378929024564,4176939.64848488,0.0,1.0
2018-09-25,12.15,12.36,12.13,12.34,2886826,10.7288319011876,10.9142685019488,10.7111712725436,10.8966078733049,3269222.24367384,0.0,1.0
2018-09-26,11.9,12.06,11.9,12.03,3046212,10.5080740431384,10.6493590722899,10.5080740431384,10.622868129324,3449720.91471611,0.0,1.0
2018-09-27,11.81,11.97,11.79,11.86,3011933,10.4286012142408,10.5698862433922,10.4109405855968,10.4727527858506,3410901.23202966,0.0,1.0
2018-09-28,11.36,11.49,11.33,11.36,4750714,10.0312370697523,10.1460311559379,10.0047461267864,10.0312370697523,5380005.54315806,0.0,1.0
2018-10-01,11.25,11.35,11.19,11.3,5698148,9.93410361221072,10.0224067554304,9.88112172627893,9.97825518382054,6452939.03731837,0.0,1.0
2018-10-02,11.13,11.16,11.02,11.15,3377515,9.82813984034714,9.85463078331303,9.73100638280552,9.84580046899107,3824909.1446253,0.0,1.0
2018-10-03,11.32,11.35,11.19,11.22,3722622,9.99591581246447,10.0224067554304,9.88112172627893,9.90761266924482,4215729.88714582,0.0,1.0
2018-10-04,11.2,11.4,11.09,11.34,5948924,9.88995204060089,10.0665583270402,9.79281858305928,10.0135764411084,6736933.45796567,0.0,1.0
2018-10-05,11.12,11.26,11.08,11.26,3559501,9.81930952602517,9.94293392653268,9.78398826873731,9.94293392653268,4031001.46859537,0.0,1.0
2018-10-08,11.05,11.08,10.92,10.95,3375472,9.75749732577142,9.78398826873731,9.64270323958587,9.66919418255176,3822595.52369912,0.0,1.0
2018-10-09,11.03,11.09,10.87,10.94,2949774,9.73983669712749,9.79281858305928,9.59855166797604,9.6603638682298,3340508.49431548,0.0,1.0
2018-10-10,10.92,11.19,10.91,11.17,3928155,9.64270323958587,9.88112172627893,9.6338729252639,9.863461097635,4448488.30604915,0.0,1.0
2018-10-11,10.83,11.05,10.8,11.02,7650150,9.56323041068818,9.75749732577142,9.53673946772229,9.73100638280552,8663508.13919561,0.0,1.0
2018-10-12,10.84,11.02,10.72,11.0,4014697,9.57206072501015,9.73100638280552,9.46609695314657,9.71334575416159,4546493.87736243,0.0,1.0
2018-10-15,11.03,11.13,10.96,10.99,4591591,9.73983669712749,9.82813984034714,9.67802449687373,9.70451543983962,5199804.70975827,0.0,1.0
2018-10-16,11.16,11.2,11.08,11.14,3349342,9.85463078331303,9.88995204060089,9.78398826873731,9.8369701546691,3793004.27807947,0.0,1.0
2018-10-17,11.26,11.43,11.21,11.29,4259212,9.94293392653268,10.0930492700061,9.89878235492286,9.96942486949858,4823397.9501787,0.0,1.0
2018-10-18,10.97,11.28,10.91,11.23,6984112,9.6868548111957,9.96059455517661,9.6338729252639,9.91644298356679,7909245.06801222,0.0,1.0
2018-10-19,10.92,11.09,10.81,10.86,6011590,9.64270323958587,9.79281858305928,9.54556978204425,9.58972135365408,6807900.35417696,0.0,1.0
2018-10-22,10.72,10.88,10.7,10.86,4188080,9.46609695314657,9.60738198229801,9.44843632450264,9.58972135365408,4742843.62628214,0.0,1.0
2018-10-23,10.7,10.79,10.58,10.64,5965353,9.44843632450264,9.52790915340032,9.34247255263906,9.39545443857085,6755538.68468918,0.0,1.0
2018-10-24,10.0,10.34,10.0,10.32,11900212,8.83031432196508,9.13054500891189,8.83031432196508,9.11288438026797,13476544.0573261,0.0,1.0
2018-10-25,10.0,10.07,9.95,10.06,8577688,8.83031432196508,8.89212652221884,8.78616275035526,8.88329620789687,9713910.1590793,0.0,1.0
2018-10-26,9.67,9.78,9.6,9.72,6821714,8.53891394934023,8.63604740688185,8.47710174908648,8.58306552095006,7725335.41986296,0.0,1.0
2018-10-29,9.64,9.86,9.6,9.84,5843794,8.51242300637434,8.70668992145757,8.47710174908648,8.68902929281364,6617877.67335051,0.0,1.0
2018-10-30,9.74,9.84,9.65,9.79,4905737,8.60072614959399,8.68902929281364,8.5212533206963,8.64487772120381,5555563.28023019,0.0,1.0
2018-10-31,9.77,9.87,9.74,9.77,4577173,8.62721709255989,8.71552023577954,8.60072614959399,8.62721709255989,5183476.86516033,0.0,1.0
2018-11-01,10.25,10.3,10.1,10.16,7276922,9.05107218001421,9.09522375162403,8.91861746518473,8.97159935111652,8240841.41818024,0.0,1.0
2018-11-02,10.52,10.58,10.4,10.52,7081327,9.28949066670727,9.34247255263906,9.18352689484369,9.28949066670727,8019337.41179004,0.0,1.0
2018-11-05,10.46,10.55,10.42,10.5,2808929,9.23650878077548,9.31598160967316,9.20118752348762,9.27183003806334,3181006.81083672,0.0,1.0
2018-11-06,10.44,10.45,10.31,10.36,2828249,9.21884815213155,9.22767846645351,9.104054065946,9.14820563755582,3202885.98670246,0.0,1.0
2018-11-07,10.61,10.64,10.47,10.6,3320802,9.36896349560495,9.39545443857085,9.24533909509744,9.36013318128299,3760683.7977892,0.0,1.0
2018-11-08,10.34,10.62,10.3,10.56,3444634,9.13054500891189,9.37779380992692,9.09522375162403,9.32481192399513,3900918.89643339,0.0,1.0
2018-11-09,10.12,10.27,10.06,10.25,3218834,8.93627809382866,9.06873280865814,8.88329620789687,9.05107218001421,3645208.8596589,0.0,1.0
2018-11-12,9.73,9.96,9.72,9.95,6437300,8.59189583527202,8.79499306467722,8.58306552095006,8.78616275035526,7290000.97311084,0.0,1.0
2018-11-13,9.86,9.97,9.8,9.8,4386819,8.70668992145757,8.80382337899919,8.65370803552578,8.65370803552578,4967908.09483186,0.0,1.0
2018-11-14,9.87,10.03,9.73,10.02,3322604,8.71552023577954,8.85680526493098,8.59189583527202,8.84797495060901,3762724.49524831,0.0,1.0
2018-11-15,9.9,9.91,9.66,9.72,3794008,8.74201117874543,8.7508414930674,8.53008363501827,8.58306552095006,4296571.85652219,0.0,1.0
2018-11-16,9.81,9.885,9.72,9.77,3238575,8.66253834984775,8.72876570726248,8.58306552095006,8.62721709255989,3667564.8022451,0.0,1.0
2018-11-19,9.78,9.9,9.72,9.78,3843191,8.63604740688185,8.74201117874543,8.58306552095006,8.63604740688185,4352269.76059075,0.0,1.0
2018-11-20,9.23,9.45,9.2,9.42,9329986,8.15038011917377,8.344647034257,8.12388917620788,8.31815609129111,10565859.4471456,0.0,1.0
2018-11-21,9.44,9.52,9.36,9.41,3658572,8.33581671993504,8.40645923451076,8.26517420535932,8.30932577696914,4143195.66280833,0.0,1.0
2018-11-23,9.25,9.34,9.24,9.28,2568397,8.1680407478177,8.24751357671539,8.15921043349574,8.1945316907836,2908613.33623335,0.0,1.0
2018-11-26,9.73,9.75,9.56,9.57,8449284,8.59189583527202,8.60955646391596,8.44178049179862,8.45061080612058,9568497.44179856,0.0,1.0
2018-11-27,9.84,9.86,9.71,9.75,4420484,8.68902929281364,8.70668992145757,8.5742352066281,8.60955646391596,5006032.44553165,0.0,1.0
2018-11-28,9.89,9.89,9.63,9.78,4237578,8.73318086442347,8.73318086442347,8.50359269205238,8.63604740688185,4798898.25604416,0.0,1.0
2018-11-29,9.42,9.6,9.36,9.57,11467976,8.31815609129111,8.47710174908648,8.26517420535932,8.45061080612058,12987052.9879937,0.0,1.0
2018-11-30,9.16,9.19,9.1,9.16,6698014,8.08856791892002,8.11505886188591,8.03558603298822,8.08856791892002,7585249.80627126,0.0,1.0
2018-12-03,9.39,9.5,9.38,9.47,5612786,8.29166514832521,8.38879860586683,8.28283483400325,8.36230766290093,6356269.77177744,0.0,1.0
2018-12-04,9.06,9.31,9.02,9.29,6669961,8.00026477570037,8.22102263374949,7.9649435184125,8.20336200510556,7553480.8352277,0.0,1.0
2018-12-06,8.9,8.93,8.73,8.87,11253905,7.85897974654892,7.88547068951482,7.70886440307552,7.83248880358303,12744625.6041037,0.0,1.0
2018-12-07,8.73,8.98,8.7,8.92,5797588,7.70886440307552,7.92962226112464,7.68237346010962,7.87664037519285,6565551.11020081,0.0,1.0
2018-12-10,8.38,8.73,8.23,8.69,10546315,7.39980340180674,7.70886440307552,7.26734868697726,7.67354314578766,11943306.4503337,0.0,1.0
2018-12-11,8.33,8.58,8.31,8.56,6399238,7.35565183019691,7.57640968824604,7.33799120155298,7.55874905960211,7246897.18471531,0.0,1.0
2018-12-12,9.03,9.17,8.47,8.55,19017762,7.97377383273447,8.09739823324198,7.47927623070442,7.54991874528015,21536902.6589393,0.0,1.0
2018-12-13,8.87,8.95,8.81,8.84,6442935,7.83248880358303,7.90313131815875,7.77950691765124,7.80599786061713,7296382.39940501,0.0,1.0
2018-12-14,8.8,8.91,8.75,8.78,4706078,7.77067660332927,7.86781006087089,7.72652503171945,7.75301597468534,5329456.94616307,0.0,1.0
2018-12-17,8.6,8.76,8.57,8.73,6019643,7.59407031688997,7.73535534604141,7.56757937392408,7.70886440307552,6817020.07484191,0.0,1.0
2018-12-18,8.69,8.83,8.62,8.77,4683274,7.67354314578766,7.79716754629517,7.6117309455339,7.74418566036338,5303632.27088137,0.0,1.0
2018-12-19,8.37,8.77,8.34,8.74,7190508,7.39097308748477,7.74418566036338,7.36448214451888,7.71769471739748,8142980.80206939,0.0,1.0
2018-12-20,8.06,8.15,7.97,8.09,11052399,7.11723334350386,7.19670617240154,7.03776051460617,7.14372428646975,12516427.6117641,0.0,1.0
2018-12-21,7.87,8.09,7.84,7.98,8671155,6.94945737138652,7.14372428646975,6.92296642842062,7.04659082892814,9819758.03333616,0.0,1.0
2018-12-24,7.91,7.94,7.76,7.87,6395506,6.98477862867438,7.01126957164028,6.8523239138449,6.94945737138652,7242670.83459466,0.0,1.0
2018-12-26,8.16,8.17,7.72,7.91,6902348,7.20553648672351,7.21436680104547,6.81700265655704,6.98477862867438,7816650.40261439,0.0,1.0
2018-12-27,7.81,7.83,7.62,7.75,13975826,6.89647548545473,6.91413611409866,6.72869951333739,6.84349359952294,15827099.1160933,0.0,1.0
2018-12-28,8.05,8.16,7.93,7.98,6150623,7.10840302918189,7.20553648672351,7.00243925731831,7.04659082892814,6965350.01557142,0.0,1.0
2018-12-31,8.15,8.29,8.02,8.21,5801725,7.19670617240154,7.32033057290905,7.081912086216,7.24968805833333,6570236.10764163,0.0,1.0
2019-01-02,8.2,8.2,7.86,7.87,7039097,7.24085774401137,7.24085774401137,6.94062705706455,6.94945737138652,7971513.51961561,0.0,1.0
2019-01-03,8.09,8.18,8.05,8.16,5471166,7.14372428646975,7.22319711536744,7.10840302918189,7.20553648672351,6195890.42984651,0.0,1.0
2019-01-04,8.52,8.54,8.29,8.33,4845075,7.52342780231425,7.54108843095818,7.32033057290905,7.35565183019691,5486865.83890684,0.0,1.0
2019-01-07,8.7,8.75,8.52,8.58,5661706,7.68237346010962,7.72652503171945,7.52342780231425,7.57640968824604,6411669.83820351,0.0,1.0
2019-01-08,8.74,8.9,8.68,8.89,4386276,7.71769471739748,7.85897974654892,7.66471283146569,7.85014943222696,4967293.16768408,0.0,1.0
2019-01-09,8.56,8.67,8.48,8.61,3805689,7.55874905960211,7.65588251714373,7.48810654502639,7.60290063121194,4309800.15120582,0.0,1.0
2019-01-10,8.61,8.64,8.48,8.51,2943288,7.60290063121194,7.62939157417783,7.48810654502639,7.51459748799228,3333163.3424177,0.0,1.0
2019-01-11,8.56,8.62,8.48,8.53,3844614,7.55874905960211,7.6117309455339,7.48810654502639,7.53225811663621,4353881.25475518,0.0,1.0
2019-01-14,8.58,8.63,8.44,8.44,2845854,7.57640968824604,7.62056125985587,7.45278528773853,7.45278528773853,3222822.98934823,0.0,1.0
2019-01-15,8.63,8.63,8.47,8.52,5264244,7.62056125985587,7.62056125985587,7.47927623070442,7.52342780231425,5961559.02050438,0.0,1.0
2019-01-16,9.29,9.33,8.88,8.9,14131453,8.20336200510556,8.23868326239342,7.84131911790499,7.85897974654892,16003340.8605269,0.0,1.0
2019-01-17,8.92,8.98,8.84,8.96,7338544,7.87664037519285,7.92962226112464,7.80599786061713,7.91196163248071,8310626.02352177,0.0,1.0
2019-01-18,9.14,9.14,9.0,9.08,6793297,8.07090729027609,8.07090729027609,7.94728288976857,8.01792540434429,7693154.23246251,0.0,1.0
2019-01-22,8.85,8.97,8.84,8.86,3407144,7.8148281749391,7.92079194680268,7.80599786061713,7.82365848926106,3858462.87659869,0.0,1.0
2019-01-23,9.05,9.11,8.98,9.06,3862667,7.9914344613784,8.04441634731019,7.92962226112464,8.00026477570037,4374325.60060943,0.0,1.0
2019-01-24,8.86,8.91,8.78,8.88,3007217,7.82365848926106,7.86781006087089,7.75301597468534,7.84131911790499,3405560.5387904,0.0,1.0
2019-01-25,9.24,9.34,9.12,9.12,4561756,8.15921043349574,8.24751357671539,8.05324666163215,8.05324666163215,5166017.69050598,0.0,1.0
2019-01-28,9.27,9.28,9.18,9.23,3612894,8.18570137646163,8.1945316907836,8.10622854756395,8.15038011917377,4091467.03986863,0.0,1.0
2019-01-29,9.23,9.36,9.22,9.27,3155016,8.15038011917377,8.26517420535932,8.14154980485181,8.18570137646163,3572937.3666258,0.0,1.0
2019-01-30,9.29,9.34,9.17,9.22,2826112,8.20336200510556,8.24751357671539,8.09739823324198,8.14154980485181,3200465.91429951,0.0,1.0
2019-01-31,8.88,8.9,8.78,8.84,9427641,7.84131911790499,7.85897974654892,7.75301597468534,7.80599786061713,10676450.0744318,0.0,1.0
2019-02-01,8.85,8.93,8.57,8.58,12559031,7.8148281749391,7.88547068951482,7.56757937392408,7.57640968824604,14222631.8815853,0.0,1.0
2019-02-04,8.8,8.8,8.63,8.7,4122294,7.77067660332927,7.77067660332927,7.62056125985587,7.68237346010962,4668343.44701179,0.0,1.0
2019-02-05,8.9,8.92,8.83,8.86,3872116,7.85897974654892,7.87664037519285,7.79716754629517,7.82365848926106,4385026.23895081,0.0,1.0
2019-02-06,8.95,8.99,8.87,8.87,2495584,7.90313131815875,7.93845257544661,7.83248880358303,7.83248880358303,2826155.34284247,0.0,1.0
2019-02-07,8.36,8.7,8.33,8.69,8587370,7.38214277316281,7.68237346010962,7.35565183019691,7.67354314578766,9724874.66118758,0.0,1.0
2019-02-08,8.19,8.22,8.04,8.2,7256207,7.2320274296894,7.2585183726553,7.09957271485993,7.24085774401137,8217382.4571006,0.0,1.0
2019-02-11,8.32,8.35,8.27,8.3,4371489,7.34682151587495,7.37331245884084,7.30266994426512,7.32916088723102,4950547.44441665,0.0,1.0
2019-02-12,8.54,8.55,8.46,8.46,3353687,7.54108843095818,7.54991874528015,7.47044591638246,7.47044591638246,3797924.82772423,0.0,1.0
2019-02-13,8.54,8.63,8.52,8.58,3023558,7.54108843095818,7.62056125985587,7.52342780231425,7.57640968824604,3424066.10881224,0.0,1.0
2019-02-14,8.34,8.41,8.28,8.34,3756311,7.36448214451888,7.42629434477263,7.31150025858709,7.36448214451888,4253881.41694607,0.0,1.0
2019-02-15,8.8,8.8,8.59,8.61,5861354,7.77067660332927,7.77067660332927,7.58524000256801,7.60290063121194,6637763.71518293,0.0,1.0
2019-02-19,8.61,8.62,8.48,8.51,4877012,7.60290063121194,7.6117309455339,7.48810654502639,7.51459748799228,5523033.29437391,0.0,1.0
2019-02-20,8.74,8.76,8.63,8.64,3601465,7.71769471739748,7.73535534604141,7.62056125985587,7.62939157417783,4078524.12573977,0.0,1.0
2019-02-21,8.66,8.73,8.64,8.7,2760705,7.64705220282176,7.70886440307552,7.62939157417783,7.68237346010962,3126394.93832382,0.0,1.0
2019-02-22,8.65,8.7401,8.6132,8.74,2297182,7.6382218884998,7.7177830205407,7.60572633179497,7.71769471739748,2601472.51416163,0.0,1.0
2019-02-25,8.77,8.88,8.76,8.81,4324895,7.74418566036338,7.84131911790499,7.73535534604141,7.77950691765124,4897781.48580961,0.0,1.0
2019-02-26,8.92,8.94,8.85,8.86,3523375,7.87664037519285,7.89430100383678,7.8148281749391,7.82365848926106,3990090.12763649,0.0,1.0
2019-02-27,9.11,9.15,9.0,9.03,5233560,8.04441634731019,8.07973760459805,7.94728288976857,7.97377383273447,5926810.54057352,0.0,1.0
2019-02-28,9.24,9.36,9.23,9.28,5318851,8.15921043349574,8.26517420535932,8.15038011917377,8.1945316907836,6023399.40127562,0.0,1.0
2019-03-01,9.29,9.47,9.27,9.39,3363795,8.20336200510556,8.36230766290093,8.18570137646163,8.29166514832521,3809371.75886557,0.0,1.0
2019-03-04,9.2,9.33,9.07,9.32,5243086,8.12388917620788,8.23868326239342,8.00909509002233,8.22985294807146,5937598.37852885,0.0,1.0
2019-03-05,9.16,9.17,9.01,9.14,2621726,8.08856791892002,8.09739823324198,7.95611320409054,8.07090729027609,2969006.42990539,0.0,1.0
2019-03-06,9.17,9.27,9.15,9.24,3166656,8.09739823324198,8.18570137646163,8.07973760459805,8.15921043349574,3586119.23034615,0.0,1.0
2019-03-07,8.66,8.88,8.63,8.85,7621831,7.64705220282176,7.84131911790499,7.62056125985587,7.8148281749391,8631437.93312201,0.0,1.0
2019-03-08,8.64,8.66,8.56,8.56,3061225,7.62939157417783,7.64705220282176,7.55874905960211,7.55874905960211,3466722.5745128,0.0,1.0
2019-03-11,9.12,9.15,8.99,9.0,8807727,8.05324666163215,8.07973760459805,7.93845257544661,7.94728288976857,9974420.70447154,0.0,1.0
2019-03-12,8.86,8.97,8.8,8.92,5443039,7.82365848926106,7.92079194680268,7.77067660332927,7.87664037519285,6164037.65657655,0.0,1.0
2019-03-13,9.06,9.06,8.93,8.96,3636909,8.00026477570037,8.00026477570037,7.88547068951482,7.91196163248071,4118663.12726074,0.0,1.0
2019-03-14,8.91,8.99,8.87,8.96,3831294,7.86781006087089,7.93845257544661,7.83248880358303,7.91196163248071,4338796.85400303,0.0,1.0
2019-03-15,8.88,8.9,8.8,8.86,3588217,7.84131911790499,7.85897974654892,7.77067660332927,7.82365848926106,4063521.26228898,0.0,1.0
2019-03-18,9.26,9.31,9.19,9.22,8077880,8.17687106213967,8.22102263374949,8.11505886188591,8.14154980485181,9147896.33241771,0.0,1.0
2019-03-19,9.05,9.13,9.005,9.11,5657407,7.9914344613784,8.06207697595412,7.95169804692956,8.04441634731019,6406801.38183463,0.0,1.0
2019-03-20,8.78,8.93,8.76,8.86,7849079,7.75301597468534,7.88547068951482,7.73535534604141,7.82365848926106,8888787.77562392,0.0,1.0
2019-03-21,8.43,8.52,8.42,8.5,7016648,7.44395497341656,7.52342780231425,7.4351246590946,7.50576717367032,7946090.86852814,0.0,1.0
2019-03-22,8.21,8.35,8.18,8.32,6528499,7.24968805833333,7.37331245884084,7.22319711536744,7.34682151587495,7393280.42237477,0.0,1.0
2019-03-25,8.17,8.22,8.1,8.16,8126929,7.21436680104547,7.2585183726553,7.15255460079172,7.20553648672351,9203442.48650874,0.0,1.0
2019-03-26,8.28,8.32,8.15,8.15,6966211,7.31150025858709,7.34682151587495,7.19670617240154,7.19670617240154,7888972.85646084,0.0,1.0
2019-03-27,8.46,8.64,8.4,8.57,6264748,7.47044591638246,7.62939157417783,7.41746403045067,7.56757937392408,7094592.30054435,0.0,1.0
2019-03-28,8.19,8.21,8.11,8.17,11898267,7.2320274296894,7.24968805833333,7.16138491511368,7.21436680104547,13474341.4177268,0.0,1.0
2019-03-29,8.12,8.22,8.08,8.21,6342249,7.17021522943565,7.2585183726553,7.13489397214779,7.24968805833333,7182359.27822398,0.0,1.0
2019-04-01,8.55,8.55,8.33,8.33,7807082,7.54991874528015,7.54991874528015,7.35565183019691,7.35565183019691,8841227.74721639,0.0,1.0
2019-04-02,8.5,8.58,8.47,8.54,4754153,7.50576717367032,7.57640968824604,7.47927623070442,7.54108843095818,5383900.08176064,0.0,1.0
2019-04-03,8.59,8.65,8.54,8.6,5370577,7.58524000256801,7.6382218884998,7.54108843095818,7.59407031688997,6081977.15752981,0.0,1.0
2019-04-04,8.5,8.56,8.41,8.47,5605938,7.50576717367032,7.55874905960211,7.42629434477263,7.47927623070442,6348514.6684478,0.0,1.0
2019-04-05,8.35,8.5,8.35,8.46,3678272,7.37331245884084,7.50576717367032,7.37331245884084,7.47044591638246,4165505.17443126,0.0,1.0
2019-04-08,8.32,8.34,8.23,8.3,4820813,7.34682151587495,7.36448214451888,7.26734868697726,7.32916088723102,5459390.03327255,0.0,1.0
2019-04-09,8.24,8.29,8.21,8.29,3607399,7.27617900129923,7.32033057290905,7.24968805833333,7.32033057290905,4085244.1583271,0.0,1.0
2019-04-10,8.21,8.25,8.12,8.23,5166513,7.24968805833333,7.28500931562119,7.17021522943565,7.26734868697726,5850882.3260668,0.0,1.0
2019-04-11,8.39,8.5,8.31,8.35,5381436,7.4086337161287,7.50576717367032,7.33799120155298,7.37331245884084,6094274.56802288,0.0,1.0
2019-04-12,8.61,8.75,8.58,8.67,5602280,7.60290063121194,7.72652503171945,7.57640968824604,7.65588251714373,6344372.12055355,0.0,1.0
2019-04-15,8.64,8.77,8.6,8.75,4915731,7.62939157417783,7.74418566036338,7.59407031688997,7.72652503171945,5566881.11064439,0.0,1.0
2019-04-16,8.87,8.88,8.73,8.77,5743628,7.83248880358303,7.84131911790499,7.70886440307552,7.74418566036338,6504443.43267933,0.0,1.0
2019-04-17,8.93,8.98,8.84,8.95,6183276,7.88547068951482,7.92962226112464,7.80599786061713,7.90313131815875,7002328.31420205,0.0,1.0
2019-04-18,8.78,8.86,8.75,8.83,3712461,7.75301597468534,7.82365848926106,7.72652503171945,7.79716754629517,4204222.93549097,0.0,1.0
2019-04-22,8.75,8.78,8.68,8.7,2035495,7.72652503171945,7.75301597468534,7.66471283146569,7.68237346010962,2305121.79497029,0.0,1.0
2019-04-23,8.54,8.67,8.5,8.62,9599084,7.54108843095818,7.65588251714373,7.50576717367032,7.6117309455339,10870602.8460648,0.0,1.0
2019-04-24,8.5,8.57,8.42,8.52,5034440,7.50576717367032,7.56757937392408,7.4351246590946,7.52342780231425,5701314.6038041,0.0,1.0
2019-04-25,8.35,8.43,8.21,8.38,7283754,7.37331245884084,7.44395497341656,7.24968805833333,7.39980340180674,8248578.40210957,0.0,1.0
2019-04-26,8.19,8.22,8.08,8.14,4818042,7.2320274296894,7.2585183726553,7.13489397214779,7.18787585807958,5456251.97963259,0.0,1.0
2019-04-29,8.32,8.32,8.14,8.19,4494426,7.34682151587495,7.34682151587495,7.18787585807958,7.2320274296894,5089768.9891064,0.0,1.0
2019-04-30,8.28,8.35,8.24,8.33,2539626,7.31150025858709,7.37331245884084,7.27617900129923,7.35565183019691,2876031.2571012,0.0,1.0
2019-05-01,8.15,8.37,8.15,8.29,3354900,7.19670617240154,7.39097308748477,7.19670617240154,7.32033057290905,3799298.50475969,0.0,1.0
2019-05-02,8.22,8.3,8.2,8.28,2711622,7.2585183726553,7.32916088723102,7.24085774401137,7.31150025858709,3070810.28050716,0.0,1.0
2019-05-03,8.22,8.24,8.12,8.21,2487228,7.2585183726553,7.27617900129923,7.17021522943565,7.24968805833333,2816692.48603429,0.0,1.0
2019-05-06,8.11,8.14,7.96,8.01,4349591,7.16138491511368,7.18787585807958,7.02893020028421,7.07308177189403,4925748.78017711,0.0,1.0
2019-05-07,7.82,7.95,7.81,7.94,7877369,6.90530579977669,7.02009988596224,6.89647548545473,7.01126957164028,8920825.14028446,0.0,1.0
2019-05-08,7.87,7.95,7.83,7.84,3412497,6.94945737138652,7.02009988596224,6.91413611409866,6.92296642842062,3864524.94846252,0.0,1.0
2019-05-09,7.78,7.8,7.63,7.68,4581534,6.86998454248883,6.88764517113276,6.73752982765936,6.78168139926918,5188415.5342054,0.0,1.0
2019-05-10,7.87,7.91,7.75,7.78,3726620,6.94945737138652,6.98477862867438,6.84349359952294,6.86998454248883,4220257.47229651,0.0,1.0
2019-05-13,7.64,7.7,7.6,7.66,6126177,6.74636014198132,6.79934202791311,6.71103888469346,6.76402077062525,6937665.83683365,0.0,1.0
2019-05-14,7.68,7.74,7.61,7.65,3611277,6.78168139926918,6.83466328520097,6.71986919901543,6.75519045630329,4089635.84797552,0.0,1.0
2019-05-15,7.67,7.7,7.51,7.54,4830036,6.77285108494722,6.79934202791311,6.63156605579578,6.65805699876167,5469834.73508464,0.0,1.0
2019-05-16,7.66,7.73,7.65,7.67,5072845,6.76402077062525,6.82583297087901,6.75519045630329,6.77285108494722,5744806.82684362,0.0,1.0
2019-05-17,7.58,7.68,7.54,7.55,2929461,6.69337825604953,6.78168139926918,6.65805699876167,6.66688731308364,3317504.78316845,0.0,1.0
2019-05-20,7.43,7.48,7.39,7.43,5135213,6.56092354122006,6.60507511282988,6.5256022839322,6.56092354122006,5815436.24922427,0.0,1.0
2019-05-21,7.52,7.54,7.41,7.46,3427551,6.64039637011774,6.65805699876167,6.54326291257613,6.58741448418595,3881573.0392225,0.0,1.0
2019-05-22,7.34,7.42,7.34,7.39,4292959,6.48145071232237,6.55209322689809,6.48145071232237,6.5256022839322,4861615.16280505,0.0,1.0
2019-05-23,7.23,7.26,7.13,7.17,6561139,6.38431725478075,6.41080819774665,6.2960141115611,6.33133536884896,7430243.99899267,0.0,1.0
2019-05-24,7.18,7.19,7.13,7.16,3116470,6.4487785493311,6.4577601350544,6.40387062071459,6.4308153778845,3469843.85164241,0.123,1.0
2019-05-28,7.02,7.13,7.0,7.1,5371881,6.30507317775826,6.40387062071459,6.28711000631166,6.37692586354468,5980993.96419818,0.0,1.0
2019-05-29,6.92,6.92,6.82,6.88,5100040,6.21525732052524,6.21525732052524,6.12544146329221,6.17933097763203,5678329.1471217,0.0,1.0
2019-05-30,6.91,6.95,6.84,6.84,6444355,6.20627573480194,6.24220207769515,6.14340463473882,6.14340463473882,7175074.86821662,0.0,1.0
2019-05-31,6.77,6.84,6.73,6.78,5815676,6.0805335346757,6.14340463473882,6.04460719178249,6.089515120399,6475110.49737182,0.0,1.0
2019-06-03,6.73,6.75,6.64,6.67,5905007,6.04460719178249,6.0625703632291,5.96377292027277,5.99071767744268,6574570.66259435,0.0,1.0
2019-06-04,7.07,7.08,6.87,6.91,7800670,6.34998110637477,6.35896269209808,6.17034939190873,6.20627573480194,8685181.25898579,0.0,1.0
2019-06-05,6.92,6.96,6.86,6.96,4270086,6.21525732052524,6.25118366341845,6.16136780618542,6.25118366341845,4754267.37721985,0.0,1.0
2019-06-06,6.75,6.78,6.61,6.76,6551897,6.0625703632291,6.089515120399,5.93682816310286,6.0715519489524,7294810.96305896,0.0,1.0
2019-06-07,6.76,6.81,6.75,6.77,2998977,6.0715519489524,6.11645987756891,6.0625703632291,6.0805335346757,3339028.4214727,0.0,1.0
2019-06-10,6.89,6.93,6.8,6.8,3794737,6.18831256335533,6.22423890624854,6.10747829184561,6.10747829184561,4225018.96313777,0.0,1.0
2019-06-11,6.98,7.03,6.92,6.96,9798940,6.26914683486505,6.31405476348156,6.21525732052524,6.25118366341845,10910033.374816,0.0,1.0
2019-06-12,6.88,6.95,6.87,6.89,4000016,6.17933097763203,6.24220207769515,6.17034939190873,6.18831256335533,4453574.37230946,0.0,1.0
2019-06-13,6.87,6.93,6.85,6.9,2624594,6.17034939190873,6.22423890624854,6.15238622046212,6.19729414907863,2922194.45525147,0.0,1.0
2019-06-14,6.79,6.82,6.74,6.8,2474313,6.09849670612231,6.12544146329221,6.0535887775058,6.10747829184561,2754873.22197515,0.0,1.0
2019-06-17,6.82,6.91,6.8,6.88,4518820,6.12544146329221,6.20627573480194,6.10747829184561,6.17933097763203,5031205.11144942,0.0,1.0
2019-06-18,7.08,7.12,6.92,6.93,7085404,6.35896269209808,6.39488903499129,6.21525732052524,6.22423890624854,7888811.86271729,0.0,1.0
2019-06-19,7.17,7.295,7.17,7.23,5500893,6.4397969636078,6.55206678514908,6.4397969636078,6.49368647794761,6124634.52386604,0.0,1.0
2019-06-20,7.17,7.2,7.09,7.2,5568743,6.4397969636078,6.4667417207777,6.36794427782138,6.4667417207777,6200177.97698252,0.0,1.0
2019-06-21,7.18,7.23,7.15,7.18,3267910,6.4487785493311,6.49368647794761,6.42183379216119,6.4487785493311,3638455.50293144,0.0,1.0
2019-06-24,7.1,7.22,7.1,7.2,3541070,6.37692586354468,6.48470489222431,6.37692586354468,6.4667417207777,3942588.88028295,0.0,1.0
2019-06-25,7.12,7.16,7.06,7.1,4534656,6.39488903499129,6.4308153778845,6.34099952065147,6.37692586354468,5048836.74186287,0.0,1.0
2019-06-26,7.37,7.4,7.29,7.33,4736119,6.61942867807384,6.64637343524375,6.54757599228743,6.58350233518063,5273143.45807816,0.0,1.0
2019-06-27,7.54,7.58,7.46,7.53,7590435,6.77211563536998,6.80804197826319,6.70026294958357,6.76313404964668,8451107.89323863,0.0,1.0
2019-06-28,7.63,7.77,7.58,7.71,7631767,6.85294990687971,6.97869210700594,6.80804197826319,6.92480259266612,8497126.4931533,0.0,1.0
2019-07-01,7.64,7.83,7.58,7.82,5434683,6.86193149260301,7.03258162134575,6.80804197826319,7.02360003562245,6050917.02893836,0.0,1.0
2019-07-02,7.59,7.65,7.59,7.62,2643913,6.8170235639865,6.87091307832631,6.8170235639865,6.8439683211564,2943704.02003788,0.0,1.0
2019-07-03,7.81,7.83,7.73,7.75,3955932,7.01461844989915,7.03258162134575,6.94276576411273,6.96072893555933,4404491.72548283,0.0,1.0
2019-07-05,8.03,8.28,8.01,8.19,9271316,7.2122133358118,7.43675297889436,7.1942501643652,7.35591870738464,10322582.5434655,0.0,1.0
2019-07-08,7.54,7.7,7.46,7.61,19868972,6.77211563536998,6.91582100694282,6.70026294958357,6.8349867354331,22121897.638243,0.0,1.0
2019-07-09,7.28,7.38,7.28,7.34,10129549,6.53859440656412,6.62841026379715,6.53859440656412,6.59248392090394,11278129.8448439,0.0,1.0
2019-07-10,7.4,7.54,7.34,7.46,7037146,6.64637343524375,6.77211563536998,6.59248392090394,6.70026294958357,7835081.9296223,0.0,1.0
2019-07-11,7.48,7.5,7.33,7.39,4952288,6.71822612103017,6.73618929247677,6.58350233518063,6.63739184952045,5513823.67497923,0.0,1.0
2019-07-12,7.67,7.68,7.55,7.59,6487439,6.88887624977292,6.89785783549622,6.78109722109329,6.8170235639865,7223044.12590373,0.0,1.0
2019-07-15,7.77,7.79,7.7,7.74,5487547,6.97869210700594,6.99665527845254,6.91582100694282,6.95174734983603,6109775.23240999,0.0,1.0
2019-07-16,7.97,8.1,7.94,7.95,9816481,7.15832382147199,7.27508443587492,7.13137906430208,7.14036065002538,10929563.3337124,0.0,1.0
2019-07-17,7.88,8.04,7.87,8.03,5059081,7.07748954996226,7.2211949215351,7.06850796423896,7.2122133358118,5632725.84135608,0.0,1.0
2019-07-18,7.93,7.94,7.84,7.91,3810977,7.12239747857878,7.13137906430208,7.04156320706906,7.10443430713217,4243100.40276359,0.0,1.0
2019-07-19,7.72,7.78,7.67,7.7,5424883,6.93378417838943,6.98767369272924,6.88887624977292,6.91582100694282,6040005.81537106,0.0,1.0
2019-07-22,7.8,7.83,7.73,7.81,2857103,7.00563686417585,7.03258162134575,6.94276576411273,7.01461844989915,3181067.45069232,0.0,1.0
2019-07-23,7.95,7.98,7.9,7.91,5412018,7.14036065002538,7.16730540719529,7.09545272140887,7.10443430713217,6025682.06409113,0.0,1.0
2019-07-24,7.92,7.93,7.72,7.76,8203519,7.11341589285547,7.12239747857878,6.93378417838943,6.96971052128264,9133708.96045261,0.0,1.0
2019-07-25,7.9,8.0,7.78,7.95,7564959,7.09545272140887,7.18526857864189,6.98767369272924,7.14036065002538,8422743.1915202,0.0,1.0
2019-07-26,7.93,7.95,7.88,7.93,4561788,7.12239747857878,7.14036065002538,7.07748954996226,7.12239747857878,5079045.21599635,0.0,1.0
2019-07-29,7.83,7.93,7.83,7.93,3211373,7.03258162134575,7.12239747857878,7.03258162134575,7.12239747857878,3575507.82115036,0.0,1.0
2019-07-30,7.75,7.76,7.62,7.68,5938421,6.96072893555933,6.96971052128264,6.8439683211564,6.89785783549622,6611773.4473023,0.0,1.0
2019-07-31,7.81,7.92,7.76,7.89,5692782,7.01461844989915,7.11341589285547,6.96971052128264,7.08647113568557,6338281.65245954,0.0,1.0
2019-08-01,7.61,7.85,7.53,7.77,8559416,6.8349867354331,7.05054479279236,6.76313404964668,6.97869210700594,9529960.81504064,0.0,1.0
2019-08-02,7.89,7.89,7.71,7.77,5538160,7.08647113568557,7.08647113568557,6.92480259266612,6.97869210700594,6166127.19692856,0.0,1.0
2019-08-05,7.65,7.75,7.61,7.74,5814069,6.87091307832631,6.96072893555933,6.8349867354331,6.95174734983603,6473321.28102461,0.0,1.0
2019-08-06,7.63,7.68,7.52,7.64,5752743,6.85294990687971,6.89785783549622,6.75415246392338,6.86193149260301,6405041.57865435,0.0,1.0
2019-08-07,7.47,7.48,7.33,7.4,7232523,6.70924453530687,6.71822612103017,6.58350233518063,6.64637343524375,8052612.55953445,0.0,1.0
2019-08-08,7.66,7.75,7.52,7.53,6809795,6.87989466404961,6.96072893555933,6.75415246392338,6.76313404964668,7581951.79536311,0.0,1.0
2019-08-09,7.53,7.58,7.47,7.57,4678215,6.76313404964668,6.80804197826319,6.70924453530687,6.79906039253989,5208673.77334334,0.0,1.0
2019-08-12,6.95,7.19,6.88,7.17,21936282,6.24220207769515,6.4577601350544,6.17933097763203,6.4397969636078,24423618.1402658,0.0,1.0
2019-08-13,7.21,7.22,6.94,6.97,11060108,6.47572330650101,6.48470489222431,6.23322049197184,6.26016524914175,12314204.1291272,0.0,1.0
2019-08-14,6.69,6.88,6.69,6.85,10756796,6.00868084888928,6.17933097763203,6.00868084888928,6.15238622046212,11976499.8424409,0.0,1.0
2019-08-15,6.44,6.68,6.44,6.61,11136563,5.78414120580672,5.99969926316598,5.78414120580672,5.93682816310286,12399328.2957893,0.0,1.0
2019-08-16,6.94,6.95,6.51,6.51,14495986,6.23322049197184,6.24220207769515,5.84701230586984,5.84701230586984,16139673.3790457,0.0,1.0
2019-08-19,7.05,7.06,7.0,7.03,6734287,6.33201793492817,6.34099952065147,6.28711000631166,6.31405476348156,7497882.00821617,0.0,1.0
2019-08-20,6.97,7.02,6.9,6.95,8859515,6.26016524914175,6.30507317775826,6.19729414907863,6.24220207769515,9864087.7824217,0.0,1.0
2019-08-21,7.01,7.07,7.0,7.05,8909331,6.29609159203496,6.34998110637477,6.28711000631166,6.33201793492817,9919552.37579606,0.0,1.0
2019-08-22,7.17,7.21,7.11,7.18,5746068,6.4397969636078,6.47572330650101,6.38590744926798,6.4487785493311,6397609.70614805,0.0,1.0
2019-08-23,6.97,7.19,6.96,7.09,6324776,6.26016524914175,6.4577601350544,6.25118366341845,6.36794427782138,7041936.90830186,0.0,1.0
2019-08-26,7.07,7.12,7.0,7.1,4324488,6.34998110637477,6.39488903499129,6.28711000631166,6.37692586354468,4814837.97318806,0.0,1.0
2019-08-27,7.13,7.19,7.07,7.16,6217069,6.40387062071459,6.4577601350544,6.34998110637477,6.4308153778845,6922017.10425149,0.0,1.0
2019-08-28,7.16,7.21,7.05,7.07,2734712,6.4308153778845,6.47572330650101,6.33201793492817,6.34998110637477,3044798.64051723,0.0,1.0
2019-08-29,7.22,7.26,7.2,7.21,3394042,6.48470489222431,6.52063123511752,6.4667417207777,6.47572330650101,3778889.50187748,0.0,1.0
2019-08-30,7.25,7.3,7.2,7.25,3045287,6.51164964939422,6.55655757801073,6.4667417207777,6.51164964939422,3390589.4725239,0.0,1.0
2019-09-03,7.3,7.32,7.21,7.27,6163443,6.55655757801073,6.57452074945733,6.47572330650101,6.52961282084082,6862310.49825555,0.0,1.0
2019-09-04,7.48,7.49,7.39,7.46,3907935,6.71822612103017,6.72720770675347,6.63739184952045,6.70026294958357,4351052.38695325,0.0,1.0
2019-09-05,7.82,7.85,7.72,7.74,8565596,7.02360003562245,7.05054479279236,6.93378417838943,6.95174734983603,9536841.55992288,0.0,1.0
2019-09-06,7.85,7.88,7.78,7.82,3480440,7.05054479279236,7.07748954996226,6.98767369272924,7.02360003562245,3875084.0967538,0.0,1.0
2019-09-09,8.13,8.18,7.99,8.01,6702888,7.30202919304482,7.34693712166134,7.17628699291859,7.1942501643652,7462922.70262436,0.0,1.0
2019-09-10,8.3,8.32,8.21,8.25,6732783,7.45471615034096,7.47267932178757,7.37388187883124,7.40980822172445,7496207.47095033,0.0,1.0
2019-09-11,8.29,8.29,8.14,8.2,8077503,7.44573456461766,7.44573456461766,7.31101077876813,7.36490029310794,8993404.11464675,0.0,1.0
2019-09-12,8.32,8.35,8.09,8.15,10222173,7.47267932178757,7.49962407895748,7.26610285015161,7.31999236449143,11381256.4005028,0.0,1.0
2019-09-13,8.45,8.53,8.4,8.48,6939022,7.5894399361905,7.66129262197692,7.54453200757399,7.61638469336041,7725831.73369596,0.0,1.0
2019-09-16,8.23,8.32,8.21,8.29,9445495,7.39184505027785,7.47267932178757,7.37388187883124,7.44573456461766,10516511.5503981,0.0,1.0
2019-09-17,8.19,8.22,7.99,8.06,5765610,7.35591870738464,7.38286346455455,7.17628699291859,7.23915809298171,6419367.55671257,0.0,1.0
2019-09-18,8.06,8.1,7.96,8.08,4687164,7.23915809298171,7.27508443587492,7.14934223574868,7.25712126442831,5218637.49275291,0.0,1.0
2019-09-19,8.07,8.16,8.06,8.13,3333606,7.24813967870501,7.32897395021473,7.23915809298171,7.30202919304482,3711600.7158414,0.0,1.0
2019-09-20,7.99,8.12,7.98,8.09,3954076,7.17628699291859,7.29304760732152,7.16730540719529,7.26610285015161,4402425.27523988,0.0,1.0
2019-09-23,7.79,7.82,7.69,7.78,8361188,6.99665527845254,7.02360003562245,6.90683942121952,6.98767369272924,9309255.91269171,0.0,1.0
2019-09-24,7.58,7.76,7.54,7.75,6447909,6.80804197826319,6.96971052128264,6.77211563536998,6.96072893555933,7179031.85321848,0.0,1.0
2019-09-25,7.58,7.62,7.42,7.43,5207932,6.80804197826319,6.8439683211564,6.66433660669036,6.67331819241366,5798454.92816289,0.0,1.0
2019-09-26,7.42,7.52,7.39,7.48,3182142,6.66433660669036,6.75415246392338,6.63739184952045,6.71822612103017,3542962.34321302,0.0,1.0
2019-09-27,7.56,7.6,7.49,7.54,3819686,6.79007880681659,6.8260051497098,6.72720770675347,6.77211563536998,4252796.90877968,0.0,1.0
2019-09-30,7.5,7.53,7.44,7.53,3486982,6.73618929247677,6.76313404964668,6.68229977813696,6.76313404964668,3882367.88850455,0.0,1.0
2019-10-01,7.25,7.47,7.22,7.44,6236926,6.51164964939422,6.70924453530687,6.48470489222431,6.68229977813696,6944125.67239495,0.0,1.0
2019-10-02,7.19,7.33,7.15,7.25,5477547,6.4577601350544,6.58350233518063,6.42183379216119,6.51164964939422,6098641.34101479,0.0,1.0
2019-10-03,7.15,7.2,7.02,7.14,5521199,6.42183379216119,6.4667417207777,6.30507317775826,6.41285220643789,6147243.00373315,0.0,1.0
2019-10-04,7.19,7.2,7.04,7.12,3282273,6.4577601350544,6.4667417207777,6.32303634920487,6.39488903499129,3654447.11114238,0.0,1.0
2019-10-07,7.09,7.15,7.01,7.04,4054766,6.36794427782138,6.42183379216119,6.29609159203496,6.32303634920487,4514532.42769823,0.0,1.0
2019-10-08,6.92,6.99,6.87,6.94,6914716,6.21525732052524,6.27812842058835,6.17034939190873,6.23322049197184,7698769.69727076,0.0,1.0
2019-10-09,6.94,6.97,6.88,6.93,4319692,6.23322049197184,6.26016524914175,6.17933097763203,6.22423890624854,4809498.15887492,0.0,1.0
2019-10-10,7.13,7.17,7.04,7.06,5630712,6.40387062071459,6.4397969636078,6.32303634920487,6.34099952065147,6269173.58856949,0.0,1.0
2019-10-11,7.46,7.55,7.41,7.42,6573115,6.70026294958357,6.78109722109329,6.65535502096705,6.66433660669036,7318434.85382131,0.0,1.0
2019-10-14,7.55,7.58,7.51,7.54,3397671,6.78109722109329,6.80804197826319,6.74517087820008,6.77211563536998,3782929.9910648,0.0,1.0
2019-10-15,7.78,7.82,7.57,7.6,5768032,6.98767369272924,7.02360003562245,6.79906039253989,6.8260051497098,6422064.18520849,0.0,1.0
2019-10-16,7.84,7.95,7.84,7.9,5182150,7.04156320706906,7.14036065002538,7.04156320706906,7.09545272140887,5769749.52936775,0.0,1.0
2019-10-17,7.9,8.02,7.9,7.96,5470012,7.09545272140887,7.2032317500885,7.09545272140887,7.14934223574868,6090251.9538485,0.0,1.0
2019-10-18,7.92,7.96,7.85,7.94,5034829,7.11341589285547,7.14934223574868,7.05054479279236,7.13137906430208,5605723.92794442,0.0,1.0
2019-10-21,8.08,8.16,8.06,8.15,5714394,7.25712126442831,7.32897395021473,7.23915809298171,7.31999236449143,6362344.21854287,0.0,1.0
2019-10-22,7.91,8.05,7.89,8.04,10237313,7.10443430713217,7.23017650725841,7.08647113568557,7.2211949215351,11398113.1120752,0.0,1.0
2019-10-23,7.99,8.0,7.91,7.96,3547745,7.17628699291859,7.18526857864189,7.10443430713217,7.14934223574868,3950020.75278925,0.0,1.0
2019-10-24,7.9,8.05,7.79,8.01,5754759,7.09545272140887,7.23017650725841,6.99665527845254,7.1942501643652,6407286.17115963,0.0,1.0
2019-10-25,7.97,7.97,7.88,7.89,2983647,7.15832382147199,7.15832382147199,7.07748954996226,7.08647113568557,3321960.16596384,0.0,1.0
2019-10-28,8.05,8.05,8.0,8.02,5531480,7.23017650725841,7.23017650725841,7.18526857864189,7.2032317500885,6158689.75747656,0.0,1.0
2019-10-29,7.98,8.06,7.97,8.05,3999545,7.16730540719529,7.23915809298171,7.15832382147199,7.23017650725841,4453049.96602475,0.0,1.0
2019-10-30,7.36,7.51,7.31,7.5,19220453,6.61044709235054,6.74517087820008,6.56553916373403,6.73618929247677,21399843.6268701,0.0,1.0
2019-10-31,7.25,7.34,7.19,7.33,5244930,6.51164964939422,6.59248392090394,6.4577601350544,6.58350233518063,5839648.09954687,0.0,1.0
2019-11-01,7.39,7.41,7.33,7.33,3905140,6.63739184952045,6.65535502096705,6.58350233518063,6.58350233518063,4347940.46430829,0.0,1.0
2019-11-04,7.66,7.68,7.58,7.63,5263010,6.87989466404961,6.89785783549622,6.80804197826319,6.85294990687971,5859778.17518941,0.0,1.0
2019-11-05,7.61,7.72,7.61,7.7,5683192,6.8349867354331,6.93378417838943,6.8349867354331,6.91582100694282,6327604.25061154,0.0,1.0
2019-11-06,7.65,7.72,7.6,7.68,4467944,6.87091307832631,6.93378417838943,6.8260051497098,6.89785783549622,4974560.32558716,0.0,1.0
2019-11-07,7.76,7.84,7.75,7.8,5309562,6.96971052128264,7.04156320706906,6.96072893555933,7.00563686417585,5911608.66641238,0.0,1.0
2019-11-08,7.63,7.69,7.61,7.65,5739859,6.85294990687971,6.90683942121952,6.8349867354331,6.87091307832631,6390696.67298076,0.0,1.0
2019-11-11,7.61,7.63,7.51,7.53,2959726,6.8349867354331,6.85294990687971,6.74517087820008,6.76313404964668,3295326.78435736,0.0,1.0
2019-11-12,7.63,7.68,7.6,7.62,3211791,6.85294990687971,6.89785783549622,6.8260051497098,6.8439683211564,3575973.21781067,0.0,1.0
2019-11-13,7.28,7.39,7.26,7.36,5800256,6.53859440656412,6.63739184952045,6.52063123511752,6.61044709235054,6457942.03684041,0.0,1.0
2019-11-14,7.21,7.31,7.17,7.29,4273925,6.47572330650101,6.56553916373403,6.4397969636078,6.54757599228743,4758541.67812647,0.0,1.0
2019-11-15,7.31,7.33,7.25,7.3,3548134,6.56553916373403,6.58350233518063,6.51164964939422,6.55655757801073,3950453.86116452,0.0,1.0
2019-11-18,7.35,7.35,7.23,7.26,2017986,6.60146550662724,6.60146550662724,6.49368647794761,6.52063123511752,2246803.69610504,0.0,1.0
2019-11-19,7.35,7.39,7.27,7.36,4584417,6.60146550662724,6.63739184952045,6.52961282084082,6.61044709235054,5104240.09883457,0.0,1.0
2019-11-20,7.3,7.32,7.22,7.27,5295043,6.55655757801073,6.57452074945733,6.48470489222431,6.52961282084082,5895443.36949568,0.0,1.0
2019-11-21,7.38,7.41,7.32,7.37,4014833,6.62841026379715,6.65535502096705,6.57452074945733,6.61942867807384,4470071.45918974,0.0,1.0
2019-11-22,7.36,7.43,7.34,7.37,3157982,6.61044709235054,6.67331819241366,6.59248392090394,6.61942867807384,3516062.8616022,0.0,1.0
2019-11-25,7.38,7.39,7.32,7.36,3589508,6.62841026379715,6.63739184952045,6.57452074945733,6.61044709235054,3996519.22342306,0.0,1.0
2019-11-26,7.29,7.32,7.27,7.31,3178629,6.54757599228743,6.57452074945733,6.52961282084082,6.56553916373403,3539051.00716589,0.0,1.0
2019-11-27,7.36,7.37,7.33,7.35,2867185,6.61044709235054,6.61942867807384,6.58350233518063,6.60146550662724,3192292.63999697,0.0,1.0
2019-11-29,7.21,7.26,7.2,7.26,2807378,6.47572330650101,6.52063123511752,6.4667417207777,6.52063123511752,3125704.17572965,0.0,1.0
2019-12-02,7.19,7.25,7.16,7.23,3893463,6.4577601350544,6.51164964939422,6.4308153778845,6.49368647794761,4334939.41932611,0.0,1.0
2019-12-03,7.06,7.08,7.01,7.07,4883211,6.34099952065147,6.35896269209808,6.29609159203496,6.34998110637477,5436914.09338855,0.0,1.0
2019-12-04,7.17,7.22,7.05,7.06,4000233,6.4397969636078,6.48470489222431,6.33201793492817,6.34099952065147,4453815.97775274,0.0,1.0
2019-12-05,7.18,7.23,7.14,7.2,2930596,6.4487785493311,6.49368647794761,6.41285220643789,6.4667417207777,3262893.75872312,0.0,1.0
2019-12-06,7.22,7.26,7.18,7.24,2117499,6.48470489222431,6.52063123511752,6.4487785493311,6.50266806367091,2357600.38954617,0.0,1.0
2019-12-09,7.21,7.31,7.21,7.25,3763976,6.47572330650101,6.56553916373403,6.47572330650101,6.51164964939422,4190769.99981697,0.0,1.0
2019-12-10,7.19,7.23,7.15,7.19,3886091,6.4577601350544,6.49368647794761,6.42183379216119,6.4577601350544,4326731.51458956,0.0,1.0
2019-12-11,7.26,7.31,7.26,7.28,2716936,6.52063123511752,6.56553916373403,6.52063123511752,6.53859440656412,3025007.03517311,0.0,1.0
2019-12-12,7.57,7.6,7.41,7.43,12536268,6.79906039253989,6.8260051497098,6.65535502096705,6.67331819241366,13957744.6413222,0.0,1.0
2019-12-13,7.48,7.71,7.46,7.57,5662689,6.71822612103017,6.92480259266612,6.70026294958357,6.79906039253989,6304776.43308395,0.0,1.0
2019-12-16,7.69,7.78,7.67,7.69,4436677,6.90683942121952,6.98767369272924,6.88887624977292,6.90683942121952,4939747.98736176,0.0,1.0
2019-12-17,7.81,7.82,7.73,7.73,4467516,7.01461844989915,7.02360003562245,6.94276576411273,6.94276576411273,4974083.79503544,0.0,1.0
2019-12-18,7.75,7.83,7.75,7.8,2732306,6.96072893555933,7.03258162134575,6.96072893555933,7.00563686417585,3042119.82624754,0.0,1.0
2019-12-19,7.89,7.92,7.81,7.82,2935104,7.08647113568557,7.11341589285547,7.01461844989915,7.02360003562245,3267912.91696408,0.0,1.0
2019-12-20,7.77,7.84,7.76,7.79,3000069,6.97869210700594,7.04156320706906,6.96971052128264,6.99665527845254,3340244.24241305,0.0,1.0
2019-12-23,7.67,7.72,7.65,7.7,3270136,6.88887624977292,6.93378417838943,6.87091307832631,6.91582100694282,3640933.90715602,0.0,1.0
2019-12-24,7.62,7.67,7.61,7.64,940979,6.8439683211564,6.88887624977292,6.8349867354331,6.86193149260301,1047675.79911715,0.0,1.0
2019-12-26,7.66,7.68,7.61,7.61,2242933,6.87989466404961,6.89785783549622,6.8349867354331,6.8349867354331,2497257.24287283,0.0,1.0
2019-12-27,7.66,7.66,7.66,7.66,2525156,6.87989466404961,6.87989466404961,6.87989466404961,6.87989466404961,2811481.26599581,0.0,1.0
2019-12-30,7.72,7.78,7.69,7.74,2841393,6.93378417838943,6.98767369272924,6.90683942121952,6.95174734983603,3163576.10731045,0.0,1.0
2019-12-31,7.78,7.79,7.67,7.7,2232541,6.98767369272924,6.99665527845254,6.88887624977292,6.91582100694282,2485686.90293493,0.0,1.0
2020-01-02,8.33,8.33,8.05,8.11,11434197,7.48166090751087,7.48166090751087,7.23017650725841,7.28406602159822,12730710.7589414,0.0,1.0
2020-01-03,8.12,8.18,8.06,8.08,5744172,7.29304760732152,7.34693712166134,7.23915809298171,7.25712126442831,6395498.72033952,0.0,1.0
2020-01-06,8.06,8.08,7.88,7.89,5564054,7.23915809298171,7.25712126442831,7.07748954996226,7.08647113568557,6194957.29530731,0.0,1.0
2020-01-07,8.25,8.29,8.14,8.17,4513477,7.40980822172445,7.44573456461766,7.31101077876813,7.33795553593803,5025256.27327696,0.0,1.0
2020-01-08,8.57,8.63,8.46,8.52,8344465,7.69721896487013,7.75110847920994,7.5984215219138,7.65231103625362,9290636.7061115,0.0,1.0
2020-01-09,8.61,8.63,8.55,8.62,4899122,7.73314530776334,7.75110847920994,7.67925579342352,7.74212689348664,5454629.22798746,0.0,1.0
2020-01-10,8.52,8.59,8.51,8.54,3734016,7.65231103625362,7.71518213631673,7.64332945053031,7.67027420770022,4157412.86119693,0.0,1.0
2020-01-13,8.48,8.49,8.39,8.43,4841393,7.61638469336041,7.62536627908371,7.53555042185069,7.5714767647439,5390354.38635206,0.0,1.0
2020-01-14,8.58,8.67,8.5,8.5,5653184,7.70620055059343,7.78703482210315,7.63434786480701,7.63434786480701,6294193.6693128,0.0,1.0
2020-01-15,8.41,8.51,8.4,8.51,5260750,7.55351359329729,7.64332945053031,7.54453200757399,7.64332945053031,5857261.91573409,0.0,1.0
2020-01-16,8.54,8.55,8.47,8.49,3088716,7.67027420770022,7.67925579342352,7.60740310763711,7.62536627908371,3438942.84946415,0.0,1.0
2020-01-17,8.42,8.47,8.41,8.46,4388864,7.56249517902059,7.60740310763711,7.55351359329729,7.5984215219138,4886513.51243385,0.0,1.0
2020-01-21,8.27,8.39,8.27,8.36,3883590,7.42777139317106,7.53555042185069,7.42777139317106,7.50860566468078,4323946.92835161,0.0,1.0
2020-01-22,8.4,8.42,8.32,8.34,3243179,7.54453200757399,7.56249517902059,7.47267932178757,7.49064249323417,3610920.27612196,0.0,1.0
2020-01-23,8.56,8.57,8.38,8.45,6487843,7.68823737914683,7.69721896487013,7.52656883612738,7.5894399361905,7223493.9351161,0.0,1.0
2020-01-24,8.57,8.69,8.51,8.67,8224052,7.69721896487013,7.80499799354976,7.64332945053031,7.78703482210315,9156570.17965438,0.0,1.0
2020-01-27,8.54,8.59,8.47,8.5,5429803,7.67027420770022,7.71518213631673,7.60740310763711,7.63434786480701,6045483.6899375,0.0,1.0
2020-01-28,8.67,8.67,8.54,8.6,3786192,7.78703482210315,7.78703482210315,7.67027420770022,7.72416372204003,4215505.05294057,0.0,1.0
2020-01-29,8.77,8.81,8.69,8.75,5691275,7.87685067933617,7.91277702222939,7.80499799354976,7.85888750788957,6336603.77502629,0.0,1.0
2020-01-30,9.3,9.31,9.02,9.06,11891997,8.3528747226712,8.3618563083945,8.10139032241873,8.13731666531194,13240420.307014,0.0,1.0
2020-01-31,9.15,9.34,9.09,9.3,8239845,8.21815093682167,8.38880106556441,8.16426142248185,8.3528747226712,9174153.93433483,0.0,1.0
2020-02-03,8.96,9.09,8.95,9.0,5670330,8.04750080807892,8.16426142248185,8.03851922235562,8.08342715097213,6313283.83949903,0.0,1.0
2020-02-04,8.99,9.05,8.98,9.04,4719182,8.07444556524883,8.12833507958864,8.06546397952552,8.11935349386534,5254285.98622209,0.0,1.0
2020-02-05,9.11,9.12,9.015,9.12,5814511,8.18222459392846,8.19120617965176,8.09689952955708,8.19120617965176,6473813.39902427,0.0,1.0
2020-02-06,10.37,10.45,10.1,10.17,23334744,9.31390439506455,9.38575708085097,9.07140158053539,9.13427268059851,25980650.5430984,0.0,1.0
2020-02-07,10.41,10.47,10.32,10.39,5954197,9.34983073795776,9.40372025229758,9.26899646644804,9.33186756651116,6629338.27436738,0.0,1.0
2020-02-10,10.3,10.35,10.12,10.23,8157972,9.25103329500144,9.29594122361795,9.08936475198199,9.18816219493832,9082997.42531485,0.0,1.0
2020-02-11,10.5,10.66,10.37,10.43,7890221,9.43066500946749,9.57437038104032,9.31390439506455,9.36779390940437,8784886.36981901,0.0,1.0
2020-02-12,10.85,10.9,10.79,10.86,5475065,9.74502050978307,9.78992843839958,9.69113099544325,9.75400209550637,6095877.90917049,0.0,1.0
2020-02-13,11.02,11.13,10.95,10.99,8443229,9.89770746707921,9.99650491003553,9.83483636701609,9.8707627099093,9400599.47108713,0.0,1.0
2020-02-14,11.04,11.16,11.0,11.09,5973285,9.91567063852581,10.0234496672054,9.8797442956326,9.96057856714232,6650590.64626255,0.0,1.0
2020-02-18,10.71,10.79,10.68,10.73,6397419,9.61927830965683,9.69113099544325,9.59233355248693,9.63724148110344,7122816.83556408,0.0,1.0
2020-02-19,10.67,10.73,10.56,10.59,7628249,9.58335196676363,9.63724148110344,9.4845545238073,9.51149928097721,8493209.59016046,0.0,1.0
2020-02-20,10.67,10.82,10.58,10.7,6283676,9.58335196676363,9.71807575261316,9.5025176952539,9.61029672393353,6996176.61466755,0.0,1.0
2020-02-21,10.24,10.58,10.16,10.58,11119137,9.19714378066162,9.5025176952539,9.12529109487521,9.5025176952539,12379926.376644,0.0,1.0
2020-02-24,9.64,9.77,9.59,9.68,10693437,8.65824863726348,8.77500925166641,8.61334070864697,8.69417498015669,11905956.61995,0.0,1.0
2020-02-25,9.33,9.66,9.29,9.64,16132114,8.37981947984111,8.67621180871009,8.3438931369479,8.65824863726348,17961320.5251116,0.0,1.0
2020-02-26,9.45,9.73,9.44,9.58,8695382,8.48759850852074,8.7390829087732,8.47861692279743,8.60435912292367,9681343.88278472,0.0,1.0
2020-02-27,8.98,9.26,8.88,9.13,12148138,8.06546397952552,8.31694837977799,7.9756481222925,8.20018776537506,13525604.9146,0.0,1.0
2020-02-28,8.72,8.8,8.47,8.66,9581665,7.83194275071966,7.90379543650608,7.60740310763711,7.77805323637985,10668121.7495267,0.0,1.0
2020-03-02,8.59,8.6,8.29,8.46,12263626,7.71518213631673,7.72416372204003,7.44573456461766,7.5984215219138,13654187.999545,0.0,1.0
2020-03-03,8.14,8.65,8.07,8.58,15836357,7.31101077876813,7.76907165065655,7.24813967870501,7.70620055059343,17632027.8933743,0.0,1.0
2020-03-04,8.2,8.25,7.96,8.15,10605654,7.36490029310794,7.40980822172445,7.14934223574868,7.31999236449143,11808219.9811154,0.0,1.0
2020-03-05,7.75,7.95,7.7,7.83,11176552,6.96072893555933,7.14036065002538,6.91582100694282,7.03258162134575,12443851.6140896,0.0,1.0
2020-03-06,7.59,7.78,7.5,7.6,10970254,6.8170235639865,6.98767369272924,6.73618929247677,6.8260051497098,12214161.6613847,0.0,1.0
2020-03-09,6.62,6.93,6.59,6.6,13787079,5.94580974882617,6.22423890624854,5.91886499165626,5.92784657737956,15350384.0243154,0.0,1.0
2020-03-10,6.96,7.28,6.65,7.21,11158770,6.25118366341845,6.53859440656412,5.97275450599607,6.47572330650101,12424053.3284106,0.0,1.0
2020-03-11,6.51,6.88,6.4,6.77,18277101,5.84701230586984,6.17933097763203,5.74821486291351,6.0805335346757,20349525.7553249,0.0,1.0
2020-03-12,5.53,6.1,5.4,6.1,16419303,4.96681690498621,5.47876729121444,4.85005629058328,5.47876729121444,18281073.6387014,0.0,1.0
2020-03-13,5.97,6.17,5.55,6.15,10604813,5.36200667681151,5.54163839127756,4.98478007643281,5.52367521983096,11807283.6208491,0.0,1.0
2020-03-16,5.48,5.68,4.99,5.03,12520520,4.9219089763697,5.10154069083574,4.48181127592788,4.51773761882109,13940210.9891531,0.0,1.0
2020-03-17,5.79,5.85,5.38,5.49,11878509,5.20033813379207,5.25422764813188,4.83209311913667,4.930890562093,13225402.9143002,0.0,1.0
2020-03-18,5.56,5.73,5.31,5.56,15652355,4.99376166215612,5.14644861945226,4.76922201907356,4.99376166215612,17427162.0649242,0.0,1.0
2020-03-19,5.86,6.05,5.62,5.77,13320304,5.26320923385519,5.43385936259793,5.04765117649593,5.18237496234546,14830681.8087156,0.0,1.0
2020-03-20,5.76,6.13,5.66,6.0,12969809,5.17339337662216,5.50571204838435,5.08357751938914,5.38895143398142,14440444.4822592,0.0,1.0
2020-03-23,5.84,6.09,5.84,6.0,11118220,5.24524606240858,5.46978570549114,5.24524606240858,5.38895143398142,12378905.398803,0.0,1.0
2020-03-24,6.58,6.75,6.3,6.46,9836161,5.90988340593296,6.0625703632291,5.65839900568049,5.80210437725333,10951474.8319781,0.0,1.0
2020-03-25,6.88,7.12,6.53,6.77,10445473,6.17933097763203,6.39488903499129,5.86497547731645,6.0805335346757,11629876.1953578,0.0,1.0
2020-03-26,6.99,7.06,6.79,6.87,8192608,6.27812842058835,6.34099952065147,6.09849670612231,6.17034939190873,9121560.7715513,0.0,1.0
2020-03-27,6.47,6.62,6.41,6.5,6155111,5.81108596297663,5.94580974882617,5.75719644863682,5.83803072014654,6853033.73994506,0.0,1.0
2020-03-30,6.51,6.52,6.21,6.34,5936646,5.84701230586984,5.85599389159314,5.57756473417077,5.6943253485737,6609797.18157965,0.0,1.0
2020-03-31,6.42,6.6,6.33,6.36,5113981,5.76617803436012,5.92784657737956,5.6853437628504,5.71228852002031,5693850.90511576,0.0,1.0
2020-04-01,5.96,6.21,5.95,6.1,5712159,5.35302509108821,5.57756473417077,5.34404350536491,5.47876729121444,6359855.79381604,0.0,1.0
2020-04-02,6.02,6.32,5.92,6.02,6538083,5.40691460542802,5.6763621771271,5.317098748195,5.40691460542802,7279430.60548563,0.0,1.0
2020-04-03,5.9,5.97,5.79,5.92,4591835,5.2991355767484,5.36200667681151,5.20033813379207,5.317098748195,5112499.21947153,0.0,1.0
2020-04-06,6.38,6.4,6.21,6.34,5749718,5.73025169146691,5.74821486291351,5.57756473417077,5.6943253485737,6401673.5765073,0.0,1.0
2020-04-07,6.64,6.84,6.56,6.82,7774894,5.96377292027277,6.14340463473882,5.89192023448635,6.12544146329221,8656482.5405255,0.0,1.0
2020-04-08,6.54,6.62,6.44,6.59,4599788,5.87395706303975,5.94580974882617,5.78414120580672,5.91886499165626,5121354.00329814,0.0,1.0
2020-04-09,6.69,6.78,6.54,6.74,7322891,6.00868084888928,6.089515120399,5.87395706303975,6.0535887775058,8153227.30929468,0.0,1.0
2020-04-13,6.52,6.67,6.44,6.66,3831730,5.85599389159314,5.99071767744268,5.78414120580672,5.98173609171938,4266206.56757607,0.0,1.0
2020-04-14,6.85,6.98,6.73,6.83,6052037,6.15238622046212,6.26914683486505,6.04460719178249,6.13442304901552,6738272.2677781,0.0,1.0
2020-04-15,6.23,6.38,6.14,6.31,7403485,5.59552790561737,5.73025169146691,5.51469363410765,5.66738059140379,8242959.79360522,0.0,1.0
2020-04-16,6.22,6.26,6.11,6.24,2325437,5.58654631989407,5.62247266278728,5.48774887693775,5.60450949134068,2589116.30043985,0.0,1.0
2020-04-17,6.54,6.56,6.38,6.5,4336672,5.87395706303975,5.89192023448635,5.73025169146691,5.83803072014654,4828403.50646398,0.0,1.0
2020-04-20,6.33,6.47,6.23,6.26,5056080,5.6853437628504,5.81108596297663,5.59552790561737,5.62247266278728,5629384.56054837,0.0,1.0
2020-04-21,6.08,6.26,6.03,6.1,6791113,5.46080411976784,5.62247266278728,5.41589619115133,5.47876729121444,7561151.45945858,0.0,1.0
2020-04-22,6.09,6.165,6.06,6.15,4355992,5.46978570549114,5.53714759841591,5.44284094832123,5.52367521983096,4849914.18463953,0.0,1.0
2020-04-23,6.18,6.41,6.08,6.1,5644032,5.55061997700086,5.75719644863682,5.46080411976784,5.47876729121444,6284003.93190791,0.0,1.0
2020-04-24,5.95,6.1,5.83,6.08,6438223,5.34404350536491,5.47876729121444,5.23626447668528,5.46080411976784,7168247.56601308,0.0,1.0
2020-04-27,6.69,6.73,6.43,6.47,9090579,6.00868084888928,6.04460719178249,5.77515962008342,5.81108596297663,10121351.9305559,0.0,1.0
2020-04-28,6.85,6.97,6.77,6.94,7676030,6.15238622046212,6.26016524914175,6.0805335346757,6.23322049197184,8546408.43663591,0.0,1.0
2020-04-29,7.67,7.76,7.41,7.48,12882181,6.88887624977292,6.96971052128264,6.65535502096705,6.71822612103017,14342880.4187413,0.0,1.0
2020-04-30,7.41,7.52,7.17,7.32,6192851,6.65535502096705,6.75415246392338,6.4397969636078,6.57452074945733,6895053.04607058,0.0,1.0
2020-05-01,7.15,7.3,7.1,7.3,5636458,6.42183379216119,6.55655757801073,6.37692586354468,6.55655757801073,6275571.12256518,0.0,1.0
2020-05-04,7.05,7.18,7.0,7.04,7266455,6.33201793492817,6.4487785493311,6.28711000631166,6.32303634920487,8090392.07981667,0.0,1.0
2020-05-05,6.97,7.14,6.95,7.09,4709483,6.26016524914175,6.41285220643789,6.24220207769515,6.36794427782138,5243487.22495787,0.0,1.0
2020-05-06,6.8,7.06,6.79,7.04,5271780,6.10747829184561,6.34099952065147,6.09849670612231,6.32303634920487,5869542.59794301,0.0,1.0
2020-05-07,6.99,7.12,6.97,6.97,5227052,6.27812842058835,6.39488903499129,6.26016524914175,6.26016524914175,5819742.92851053,0.0,1.0
2020-05-08,7.13,7.15,7.05,7.12,2759094,6.40387062071459,6.42183379216119,6.33201793492817,6.39488903499129,3071945.29451702,0.0,1.0
2020-05-11,6.93,6.97,6.83,6.93,4329337,6.22423890624854,6.26016524914175,6.13442304901552,6.22423890624854,4820236.7971256,0.0,1.0
2020-05-12,6.91,7.12,6.9,7.02,5584746,6.20627573480194,6.39488903499129,6.19729414907863,6.30507317775826,6217995.54338227,0.0,1.0
2020-05-13,6.6,6.82,6.53,6.82,5081727,5.92784657737956,6.12544146329221,5.86497547731645,6.12544146329221,5657939.65180966,0.0,1.0
2020-05-14,6.66,6.68,6.25,6.37,5274087,5.98173609171938,5.99969926316598,5.61349107706398,5.72127010574361,5872111.18668788,0.0,1.0
2020-05-15,6.44,6.5,6.4,6.47,5979738,5.78414120580672,5.83803072014654,5.74821486291351,5.81108596297663,6657775.34637989,0.0,1.0
2020-05-18,7.13,7.17,6.88,6.94,8495416,6.40387062071459,6.4397969636078,6.17933097763203,6.23322049197184,9458703.9101113,0.0,1.0
2020-05-19,7.06,7.22,7.04,7.15,7552702,6.34099952065147,6.48470489222431,6.32303634920487,6.42183379216119,8409096.38083709,0.0,1.0
2020-05-20,7.51,7.57,7.34,7.35,6452728,6.74517087820008,6.79906039253989,6.59248392090394,6.60146550662724,7184397.27548182,0.0,1.0
2020-05-21,7.36,7.5,7.33,7.42,2832132,6.61044709235054,6.73618929247677,6.58350233518063,6.66433660669036,3153265.01048935,0.0,1.0
2020-05-22,7.32,7.42,7.28,7.4,3173176,6.57452074945733,6.66433660669036,6.53859440656412,6.64637343524375,3532979.69618808,0.0,1.0
2020-05-26,8.21,8.28,7.96,7.96,9961183,7.37388187883124,7.43675297889436,7.14934223574868,7.14934223574868,11090672.9689793,0.0,1.0
2020-05-27,8.68,8.68,8.4,8.59,9084188,7.79601640782645,7.79601640782645,7.54453200757399,7.71518213631673,10114236.2605653,0.0,1.0
2020-05-28,8.51,8.78,8.49,8.72,8666587,7.64332945053031,7.88583226505948,7.62536627908371,7.83194275071966,9649283.84251223,0.0,1.0
2020-05-29,8.4,8.53,8.33,8.46,5229478,7.54453200757399,7.66129262197692,7.48166090751087,7.5984215219138,5822444.010563,0.0,1.0
2020-06-01,8.69,8.72,8.44,8.47,4254113,7.80499799354976,7.83194275071966,7.5804583504672,7.60740310763711,4736483.21249428,0.0,1.0
2020-06-02,8.9,9.01,8.84,8.91,6239122,7.99361129373911,8.09240873669543,7.93972177939929,8.00259287946241,6946570.67494534,0.0,1.0
2020-06-03,9.22,9.26,8.94,8.97,7077104,8.28102203688478,8.31694837977799,8.02953763663232,8.05648239380222,7879570.73285927,0.0,1.0
2020-06-04,9.49,9.62,9.29,9.36,8666134,8.52352485141395,8.64028546581688,8.3438931369479,8.40676423701101,9648779.47723202,0.0,1.0
2020-06-05,9.69,9.9,9.67,9.87,8949277,8.70315656587999,8.89176986606934,8.68519339443339,8.86482510889943,9964027.81836337,0.0,1.0
2020-06-08,10.2,10.4,10.02,10.33,10253642,9.16121743776841,9.34084915223446,8.99954889474897,9.27797805217135,11416293.6433344,0.0,1.0
2020-06-09,9.82,9.91,9.64,9.81,7490265,8.81991718028292,8.90075145179265,8.65824863726348,8.81093559455962,8339579.70313283,0.0,1.0
2020-06-10,9.78,10.15,9.76,10.13,7830378,8.78399083738971,9.1163095091519,8.76602766594311,9.0983463377053,8718257.82354267,0.0,1.0
2020-06-11,9.0,9.5,8.95,9.36,9507708,8.08342715097213,8.53250643713725,8.03851922235562,8.40676423701101,10585778.8289351,0.0,1.0
2020-06-12,9.39,9.54,9.2,9.48,7074688,8.43370899418092,8.56843278003046,8.26305886543818,8.51454326569064,7876880.78469819,0.0,1.0
2020-06-15,9.47,9.54,9.06,9.09,4495370,8.50556167996734,8.56843278003046,8.13731666531194,8.16426142248185,5005096.13612766,0.0,1.0
2020-06-16,9.55,9.76,9.32,9.74,4582310,8.57741436575376,8.76602766594311,8.37083789411781,8.74806449449651,5101894.1879176,0.0,1.0
2020-06-17,9.34,9.61,9.34,9.57,5251291,8.38880106556441,8.63130388009357,8.38880106556441,8.59537753720037,5846730.36786337,0.0,1.0
2020-06-18,9.24,9.31,9.04,9.08,5371043,8.29898520833139,8.3618563083945,8.11935349386534,8.15527983675855,5980060.94409926,0.0,1.0
2020-06-19,9.22,9.47,9.15,9.45,3718869,8.28102203688478,8.50556167996734,8.21815093682167,8.48759850852074,4140548.35590061,0.0,1.0
2020-06-22,9.35,9.46,9.24,9.3,5747380,8.39778265128771,8.49658009424404,8.29898520833139,8.3528747226712,6399070.47269911,0.0,1.0
2020-06-23,9.55,9.8,9.54,9.76,4365652,8.57741436575376,8.80195400883632,8.56843278003046,8.76602766594311,4860669.5237273,0.0,1.0
2020-06-24,9.12,9.4,9.08,9.37,3925891,8.19120617965176,8.44269057990422,8.15527983675855,8.41574582273432,4371044.40234249,0.0,1.0
2020-06-25,9.57,9.58,9.28,9.29,4898219,8.59537753720037,8.60435912292367,8.3349115512246,8.3438931369479,5453623.83759447,0.0,1.0
2020-06-26,9.0,9.36,8.99,9.35,6531861,8.08342715097213,8.40676423701101,8.07444556524883,8.39778265128771,7272503.09825953,0.0,1.0
2020-06-29,9.46,9.56,9.34,9.45,4163992,8.49658009424404,8.58639595147706,8.38880106556441,8.48759850852074,4636143.46985153,0.0,1.0
2020-06-30,9.52,9.56,9.35,9.36,3566447,8.55046960858385,8.58639595147706,8.39778265128771,8.40676423701101,3970843.35647657,0.0,1.0
2020-07-01,9.32,9.58,9.31,9.48,4649263,8.37083789411781,8.60435912292367,8.3618563083945,8.51454326569064,5176438.93097593,0.0,1.0
2020-07-02,9.53,9.81,9.51,9.71,4819451,8.55945119430715,8.81093559455962,8.54148802286055,8.7211197373266,5365924.4018527,0.0,1.0
2020-07-06,9.95,10.07,9.88,10.02,5252339,8.93667779468585,9.04445682336548,8.87380669462274,8.99954889474897,5847897.19968159,0.0,1.0
2020-07-07,9.82,9.98,9.82,9.94,2921172,8.81991718028292,8.96362255185576,8.81991718028292,8.92769620896255,3252401.17947228,0.0,1.0
2020-07-08,10.0,10.0,9.83,9.83,3390229,8.98158572330237,8.98158572330237,8.82889876600623,8.82889876600623,3774644.14908849,0.0,1.0
2020-07-09,9.72,9.99,9.68,9.96,4716017,8.7301013230499,8.97260413757907,8.69417498015669,8.94565938040916,5250762.10959551,0.0,1.0
2020-07-10,10.1,10.1,9.76,9.76,4688584,9.07140158053539,9.07140158053539,8.76602766594311,8.76602766594311,5220218.50533103,0.0,1.0
2020-07-13,9.73,9.95,9.7,9.92,5412891,8.7390829087732,8.93667779468585,8.71213815160329,8.90973303751595,6026654.05280993,0.0,1.0
2020-07-14,10.02,10.04,9.85,9.88,5453448,8.99954889474897,9.01751206619558,8.84686193745283,8.87380669462274,6071809.77614147,0.0,1.0
2020-07-15,10.19,10.26,10.1,10.24,4563493,9.15223585204511,9.21510695210823,9.07140158053539,9.19714378066162,5080943.54447923,0.0,1.0
2020-07-16,10.04,10.14,9.96,10.02,3955741,9.01751206619558,9.1073279234286,8.94565938040916,8.99954889474897,4404279.06815718,0.0,1.0
2020-07-17,9.97,10.02,9.91,9.94,3163154,8.95464096613246,8.99954889474897,8.90075145179265,8.92769620896255,3521821.3102318,0.0,1.0
2020-07-20,10.18,10.18,10.01,10.02,2580601,9.14325426632181,9.14325426632181,8.99056730902567,8.99954889474897,2873213.12683654,0.0,1.0
2020-07-21,9.74,9.86,9.7,9.81,4770852,8.74806449449651,8.85584352317613,8.71213815160329,8.81093559455962,5311814.80306112,0.0,1.0
2020-07-22,9.83,9.926,9.78,9.88,3463961,8.82889876600623,8.91512198894993,8.78399083738971,8.87380669462274,3856736.55712364,0.0,1.0
2020-07-23,9.62,9.7,9.55,9.64,3074057,8.64028546581688,8.71213815160329,8.57741436575376,8.65824863726348,3422621.67806792,0.0,1.0
2020-07-24,9.61,9.745,9.59,9.68,2643070,8.63130388009357,8.75255528735816,8.61334070864697,8.69417498015669,2942765.43299326,0.0,1.0
2020-07-27,9.55,9.57,9.48,9.53,1890791,8.57741436575376,8.59537753720037,8.51454326569064,8.55945119430715,2105186.16450369,0.0,1.0
2020-07-28,9.45,9.47,9.325,9.4,3287678,8.48759850852074,8.50556167996734,8.37532868697946,8.44269057990422,3660464.97944149,0.0,1.0
2020-07-29,9.22,9.25,8.94,8.98,11404410,8.28102203688478,8.30796679405469,8.02953763663232,8.06546397952552,12697546.2366425,0.0,1.0
2020-07-30,9.0,9.03,8.61,8.68,7392671,8.08342715097213,8.11037190814204,7.73314530776334,7.79601640782645,8230919.60345044,0.0,1.0
2020-07-31,8.92,9.2,8.9,9.14,3462399,8.01157446518571,8.26305886543818,7.99361129373911,8.20916935109836,3854997.44328771,0.0,1.0
2020-08-03,9.22,9.24,9.0134,9.06,2546694,8.28102203688478,8.29898520833139,8.09546247584136,8.13731666531194,2835461.44128281,0.0,1.0
2020-08-04,9.25,9.25,9.138,9.16,2497276,8.30796679405469,8.30796679405469,8.2073730339537,8.22713252254497,2780439.97678597,0.0,1.0
2020-08-05,9.34,9.41,9.33,9.34,3754763,8.38880106556441,8.45167216562753,8.37981947984111,8.38880106556441,4180512.34567457,0.0,1.0
2020-08-06,9.22,9.25,9.125,9.17,1708529,8.28102203688478,8.30796679405469,8.19569697251341,8.23611410826827,1902257.63315635,0.0,1.0
2020-08-07,9.22,9.23,9.0,9.02,2508662,8.28102203688478,8.29000362260808,8.08342715097213,8.10139032241873,2793117.02552855,0.0,1.0
2020-08-10,9.42,9.43,9.34,9.35,2065312,8.46065375135083,8.46963533707413,8.38880106556441,8.39778265128771,2299495.950522,0.0,1.0
2020-08-11,9.56,9.7361,9.55,9.64,3508447,8.58639595147706,8.74456167606442,8.57741436575376,8.65824863726348,3906266.78638436,0.0,1.0
2020-08-12,9.71,9.87,9.64,9.86,3164574,8.7211197373266,8.86482510889943,8.65824863726348,8.85584352317613,3523402.32280992,0.0,1.0
2020-08-13,9.55,9.68,9.53,9.55,2497889,8.57741436575376,8.69417498015669,8.55945119430715,8.57741436575376,2781122.48432849,0.0,1.0
2020-08-14,9.52,9.585,9.365,9.38,2105670,8.55046960858385,8.60884991578532,8.41125502987267,8.42472740845762,2344430.10941478,0.0,1.0
2020-08-17,9.46,9.58,9.43,9.56,1870085,8.49658009424404,8.60435912292367,8.46963533707413,8.58639595147706,2082132.32898077,0.0,1.0
2020-08-18,9.4,9.52,9.38,9.5,1701625,8.44269057990422,8.55046960858385,8.42472740845762,8.53250643713725,1894570.7945371,0.0,1.0
2020-08-19,9.54,9.67,9.52,9.52,2161675,8.56843278003046,8.68519339443339,8.55046960858385,8.55046960858385,2406785.46817364,0.0,1.0
2020-08-20,9.34,9.3876,9.31,9.34,2331830,8.38880106556441,8.43155341360733,8.3618563083945,8.38880106556441,2596234.19720881,0.0,1.0
2020-08-21,9.18,9.22,9.07,9.09,2635384,8.24509569399157,8.28102203688478,8.14629825103525,8.16426142248185,2934207.92406691,0.0,1.0
2020-08-24,9.59,9.6,9.295,9.36,4158631,8.61334070864697,8.62232229437027,8.34838392980955,8.40676423701101,4630174.59067456,0.0,1.0
2020-08-25,9.64,9.832,9.59,9.78,2338099,8.65824863726348,8.83069508315089,8.61334070864697,8.78399083738971,2603214.03372446,0.0,1.0
2020-08-26,9.81,9.8579,9.74,9.81,2984751,8.81093559455962,8.85395739017424,8.74806449449651,8.81093559455962,3323189.34757387,0.0,1.0
2020-08-27,9.73,9.82,9.71,9.78,2388633,8.7390829087732,8.81991718028292,8.7211197373266,8.78399083738971,2659478.04050101,0.0,1.0
2020-08-28,9.89,9.93,9.745,9.91,4900404,8.88278828034604,8.91871462323925,8.75255528735816,8.90075145179265,5456056.59286433,0.0,1.0
2020-08-31,9.53,9.8,9.52,9.79,3877354,8.55945119430715,8.80195400883632,8.55046960858385,8.79297242311302,4317003.83367757,0.0,1.0
2020-09-01,9.52,9.5901,9.413,9.47,3344698,8.55046960858385,8.6134305245042,8.45436664134452,8.50556167996734,3723950.42817697,0.0,1.0
2020-09-02,9.45,9.46,9.29,9.35,2765204,8.48759850852074,8.49658009424404,8.3438931369479,8.39778265128771,3078748.1021595,0.0,1.0
2020-09-03,9.29,9.58,9.2322,9.51,3552813,8.3438931369479,8.60435912292367,8.29197957146721,8.54148802286055,3955663.40894834,0.0,1.0
2020-09-04,9.73,9.79,9.495,9.66,4747384,8.7390829087732,8.79297242311302,8.5280156442756,8.67621180871009,5285685.78673486,0.0,1.0
2020-09-08,9.41,9.46,9.27,9.39,8427258,8.45167216562753,8.49658009424404,8.32592996550129,8.43370899418092,9382817.53313985,0.0,1.0
2020-09-09,9.42,9.5,9.37,9.41,3082867,8.46065375135083,8.53250643713725,8.41574582273432,8.45167216562753,3432430.6363871,0.0,1.0
2020-09-10,9.35,9.68,9.35,9.63,2899590,8.39778265128771,8.69417498015669,8.39778265128771,8.64926705154018,3228372.01506314,0.0,1.0
2020-09-11,9.26,9.325,9.18,9.28,3161740,8.31694837977799,8.37532868697946,8.24509569399157,8.3349115512246,3520246.97798852,0.0,1.0
2020-09-14,9.34,9.41,9.29,9.34,2016691,8.38880106556441,8.45167216562753,8.3438931369479,8.38880106556441,2245361.85716936,0.0,1.0
2020-09-15,9.1,9.27,9.1,9.27,2069730,8.17324300820515,8.32592996550129,8.17324300820515,8.32592996550129,2304414.9037404,0.0,1.0
2020-09-16,9.29,9.33,9.06,9.11,3078306,8.3438931369479,8.37981947984111,8.13731666531194,8.18222459392846,3427352.46852174,0.0,1.0
2020-09-17,9.24,9.255,9.1,9.12,2295581,8.29898520833139,8.31245758691634,8.17324300820515,8.19120617965176,2555874.95429032,0.0,1.0
2020-09-18,9.09,9.19,9.0399,9.12,3089016,8.16426142248185,8.25407727971487,8.11926367800811,8.19120617965176,3439276.86620601,0.0,1.0
2020-09-21,8.34,8.45,8.19,8.37,12790870,7.49064249323417,7.5894399361905,7.35591870738464,7.51758725040408,14241215.7430225,0.0,1.0
2020-09-22,8.14,8.39,8.095,8.32,4681059,7.31101077876813,7.53555042185069,7.27059364301327,7.47267932178757,5211840.25205613,0.0,1.0
2020-09-23,8.05,8.3199,8.0,8.24,5217430,7.23017650725841,7.47258950593034,7.18526857864189,7.40082663600115,5809029.89821005,0.0,1.0
2020-09-24,8.11,8.22,8.0101,8.08,3842216,7.28406602159822,7.38286346455455,7.19433998022243,7.25712126442831,4277881.56609308,0.0,1.0
2020-09-25,8.0,8.01,7.84,7.9,5571021,7.18526857864189,7.1942501643652,7.04156320706906,7.09545272140887,6202714.27744236,0.0,1.0
2020-09-28,8.43,8.505,8.26,8.29,4359602,7.5714767647439,7.63883865766866,7.41878980744776,7.44573456461766,4853933.51943319,0.0,1.0
2020-09-29,8.27,8.3921,8.225,8.35,4034016,7.42777139317106,7.53743655485258,7.3873542574162,7.49962407895748,4491429.60305317,0.0,1.0
2020-09-30,8.4,8.57,8.36,8.4,4516292,7.54453200757399,7.69721896487013,7.50860566468078,7.54453200757399,5028390.46370471,0.0,1.0
2020-10-01,8.36,8.42,8.275,8.34,4289997,7.50860566468078,7.56249517902059,7.43226218603271,7.49064249323417,4776436.06837685,0.0,1.0
2020-10-02,8.5,8.55,8.29,8.3,3401567,7.63434786480701,7.67925579342352,7.44573456461766,7.45471615034096,3787267.75515238,0.0,1.0
2020-10-05,8.7,8.71,8.5483,8.56,5380463,7.81397957927306,7.82296116499636,7.67772892385056,7.68823737914683,5990549.06979355,0.0,1.0
2020-10-06,9.01,9.195,8.995,9.07,7807205,8.09240873669543,8.25856807257653,8.07893635811048,8.14629825103525,8692457.25701256,0.0,1.0
2020-10-07,9.23,9.27,9.145,9.18,4203936,8.29000362260808,8.32592996550129,8.21366014396001,8.24509569399157,4680616.68564055,0.0,1.0
2020-10-08,9.36,9.4,9.29,9.37,4654976,8.40676423701101,8.44269057990422,8.3438931369479,8.41574582273432,5182799.72313002,0.0,1.0
2020-10-09,9.28,9.39,9.22,9.39,2246446,8.3349115512246,8.43370899418092,8.28102203688478,8.43370899418092,2501168.57891996,0.0,1.0
2020-10-12,9.34,9.35,9.2181,9.24,2491167,8.38880106556441,8.39778265128771,8.27931553559736,8.29898520833139,2773638.28253263,0.0,1.0
2020-10-13,9.11,9.29,9.07,9.28,2696182,8.18222459392846,8.3438931369479,8.14629825103525,8.3349115512246,3001899.75697149,0.0,1.0
2020-10-14,9.06,9.14,9.06,9.1,2282592,8.13731666531194,8.20916935109836,8.13731666531194,8.17324300820515,2541413.14275708,0.0,1.0
2020-10-15,9.02,9.03,8.83,8.85,2347743,8.10139032241873,8.11037190814204,7.93074019367599,7.94870336512259,2613951.558586,0.0,1.0
2020-10-16,9.25,9.29,9.07,9.1,3416349,8.30796679405469,8.3438931369479,8.14629825103525,8.17324300820515,3803725.87341277,0.0,1.0
2020-10-19,9.28,9.49,9.26,9.33,2905228,8.3349115512246,8.52352485141395,8.31694837977799,8.37981947984111,3234649.30303176,0.0,1.0
2020-10-20,9.6,9.78,9.585,9.6,3616456,8.62232229437027,8.78399083738971,8.60884991578532,8.62232229437027,4026522.83395487,0.0,1.0
2020-10-21,9.41,9.605,9.385,9.55,3921804,8.45167216562753,8.62681308723192,8.42921820131927,8.57741436575376,4366493.98092926,0.0,1.0
2020-10-22,9.45,9.48,9.285,9.3,3170032,8.48759850852074,8.51454326569064,8.33940234408625,8.3528747226712,3529479.20073343,0.0,1.0
2020-10-23,9.65,9.74,9.55,9.74,4096478,8.66723022298678,8.74806449449651,8.57741436575376,8.74806449449651,4560974.11548593,0.0,1.0
2020-10-26,9.54,9.66,9.45,9.65,4411538,8.56843278003046,8.67621180871009,8.48759850852074,8.66723022298678,4911758.49778335,0.0,1.0
2020-10-27,9.25,9.5292,9.24,9.51,3404929,8.30796679405469,8.55873266744929,8.29898520833139,8.54148802286055,3791010.96943945,0.0,1.0
2020-10-28,9.25,9.32,9.05,9.3,8499931,8.30796679405469,8.37083789411781,8.12833507958864,8.3528747226712,9463730.86207624,0.0,1.0
2020-10-29,9.24,9.415,9.0824,9.18,4710349,8.29898520833139,8.45616295848918,8.15743541733214,8.24509569399157,5244451.4199527,0.0,1.0
2020-10-30,9.25,9.28,9.125,9.24,4411337,8.30796679405469,8.3349115512246,8.19569697251341,8.29898520833139,4911534.7065663,0.0,1.0
2020-11-02,9.64,9.68,9.48,9.5,4668430,8.65824863726348,8.69417498015669,8.51454326569064,8.53250643713725,5197779.26061313,0.0,1.0
2020-11-03,9.96,10.0,9.86,9.87,9659465,8.94565938040916,8.98158572330237,8.85584352317613,8.86482510889943,10754743.4245814,0.0,1.0
2020-11-04,9.92,10.08,9.89,10.05,4692451,8.90973303751595,9.05343840908879,8.88278828034604,9.02649365191888,5224523.98113356,0.0,1.0
2020-11-05,10.05,10.14,9.94,9.94,4483912,9.02649365191888,9.1073279234286,8.92769620896255,8.92769620896255,4992338.92336703,0.0,1.0
2020-11-06,10.15,10.23,10.11,10.21,2799631,9.1163095091519,9.18816219493832,9.08038316625869,9.17019902349172,3117078.75006578,0.0,1.0
2020-11-09,10.62,10.89,10.41,10.85,10897184,9.53844403814711,9.78094685267628,9.34983073795776,9.74502050978307,12132806.3169599,0.0,1.0
2020-11-10,10.72,10.8,10.58,10.72,10802624,9.62825989538014,9.70011258116656,9.5025176952539,9.62825989538014,12027524.2399268,0.0,1.0
2020-11-11,10.48,10.58,10.445,10.54,4805650,9.41270183802088,9.5025176952539,9.38126628798932,9.46659135236069,5350558.51833817,0.0,1.0
2020-11-12,10.41,10.555,10.34,10.36,2860748,9.34983073795776,9.48006373094565,9.28695963789465,9.30492280934125,3185125.75410587,0.0,1.0
2020-11-13,10.73,10.75,10.6,10.61,3894949,9.63724148110344,9.65520465255004,9.52048086670051,9.52946245242381,4336593.91558743,0.0,1.0
2020-11-16,10.79,10.88,10.72,10.87,4010849,9.69113099544325,9.77196526695298,9.62825989538014,9.76298368122967,4465635.7168579,0.0,1.0
2020-11-17,10.82,10.85,10.75,10.81,8973125,9.71807575261316,9.74502050978307,9.65520465255004,9.70909416688986,9990579.92256266,0.0,1.0
2020-11-18,10.72,10.91,10.71,10.89,6422223,9.62825989538014,9.79891002412288,9.61927830965683,9.78094685267628,7150433.33978074,0.0,1.0
2020-11-19,10.75,10.76,10.56,10.61,2535629,9.65520465255004,9.66418623827335,9.4845545238073,9.52946245242381,2823141.79045401,0.0,1.0
2020-11-20,10.69,10.74,10.605,10.67,2925937,9.60131513821023,9.64622306682674,9.52497165956216,9.58335196676363,3257706.4787221,0.0,1.0
2020-11-23,11.04,11.09,10.945,10.98,5469344,9.91567063852581,9.96057856714232,9.83034557415444,9.861781124186,6089508.2099033,0.0,1.0
2020-11-24,11.46,11.505,11.15,11.15,3991473,10.2928972389045,10.3333143746594,10.0144680814821,10.0144680814821,4444062.68889055,0.0,1.0
2020-11-25,11.37,11.41,11.22,11.34,2412971,10.2120629673948,10.247989310288,10.0773391815453,10.1851182102249,2686575.70537866,0.0,1.0
2020-11-27,11.36,11.42,11.305,11.35,1208860,10.2030813816715,10.2569708960113,10.1536826601933,10.1940997959482,1345931.59520112,0.0,1.0
2020-11-30,11.12,11.44,11.11,11.43,3192618,9.98752332431223,10.2749340674579,9.97854173858893,10.2659524817346,3554626.20783865,0.0,1.0
2020-12-01,11.45,11.5,11.295,11.31,5011484,10.2839156531812,10.3288235817977,10.14470107447,10.158173453055,5579731.8584823,0.0,1.0
2020-12-02,11.58,11.6,11.38,11.42,2519493,10.4006762675841,10.4186394390307,10.2210445531181,10.2569708960113,2805176.14329871,0.0,1.0
2020-12-03,11.77,11.895,11.7404,11.78,3703313,10.5713263963269,10.6835962178682,10.5447409025859,10.5803079820502,4123228.47444622,0.0,1.0
2020-12-04,11.77,11.96,11.72,11.92,3220895,10.5713263963269,10.7419765250696,10.5264184677104,10.7060501821764,3586109.51253687,0.0,1.0
2020-12-07,11.58,11.69,11.52,11.68,2127321,10.4006762675841,10.4994737105405,10.3467867532443,10.4904921248172,2368536.09767456,0.0,1.0
2020-12-08,11.44,11.52,11.4,11.48,1671027,10.2749340674579,10.3467867532443,10.2390077245647,10.3108604103511,1860503.31364604,0.0,1.0
2020-12-09,11.23,11.43,11.16,11.35,2750743,10.0863207672686,10.2659524817346,10.0234496672054,10.1940997959482,3062647.38181287,0.0,1.0
2020-12-10,11.0,11.1,10.96,11.0,3543601,9.8797442956326,9.96956015286563,9.84381795273939,9.8797442956326,3945406.86819508,0.0,1.0
2020-12-11,10.62,10.81,10.61,10.79,2789983,9.53844403814711,9.70909416688986,9.52946245242381,9.69113099544325,3106336.77164768,0.0,1.0
2020-12-14,10.61,10.855,10.6,10.79,3397844,9.52946245242381,9.74951130264472,9.52048086670051,9.69113099544325,3783122.60738594,0.0,1.0
2020-12-15,10.85,10.91,10.72,10.8,2656412,9.74502050978307,9.79891002412288,9.62825989538014,9.70011258116656,2957620.27089275,0.0,1.0
2020-12-16,10.95,11.09,10.86,11.07,2361738,9.83483636701609,9.96057856714232,9.75400209550637,9.94261539569572,2629533.4395936,0.0,1.0
2020-12-17,11.13,11.17,11.1,11.13,2649095,9.99650491003553,10.0324312529287,9.96956015286563,9.99650491003553,2949473.60255888,0.0,1.0
2020-12-18,11.07,11.12,10.995,11.1,2592037,9.94261539569572,9.98752332431223,9.87525350277095,9.96956015286563,2885945.8450361,0.0,1.0
2020-12-21,10.65,10.68,10.48,10.53,3684910,9.56538879531702,9.59233355248693,9.41270183802088,9.45760976663739,4102738.77411162,0.0,1.0
2020-12-22,10.62,10.74,10.61,10.72,2217256,9.53844403814711,9.64622306682674,9.52946245242381,9.62825989538014,2468668.74993735,0.0,1.0
2020-12-23,10.93,10.96,10.74,10.75,1987046,9.81687319556949,9.84381795273939,9.64622306682674,9.65520465255004,2212355.43612826,0.0,1.0
2020-12-24,10.85,10.97,10.8,10.96,699674,9.74502050978307,9.8527995384627,9.70011258116656,9.84381795273939,779009.432805082,0.0,1.0
2020-12-28,11.19,11.28,11.17,11.2,2874076,10.0503944243753,10.1312286958851,10.0324312529287,10.0593760100987,3199965.00455742,0.0,1.0
2020-12-29,10.94,11.17,10.897,11.12,2174615,9.82585478129279,10.0324312529287,9.78723396268259,9.98752332431223,2421192.72363904,0.0,1.0
2020-12-30,10.89,11.0,10.86,10.95,965464,9.78094685267628,9.8797442956326,9.75400209550637,9.83483636701609,1074937.13219832,0.0,1.0
2020-12-31,10.9,10.915,10.81,10.85,1244414,9.78992843839958,9.80340081698453,9.70909416688986,9.74502050978307,1385517.03266765,0.0,1.0
2021-01-04,10.74,10.97,10.68,10.89,2363028,9.64622306682674,9.8527995384627,9.59233355248693,9.78094685267628,2630969.71158358,0.0,1.0
2021-01-05,10.94,10.99,10.81,10.84,2260149,9.82585478129279,9.8707627099093,9.70909416688986,9.73603892405977,2516425.35029881,0.0,1.0
2021-01-06,11.53,11.62,11.32,11.34,4083529,10.3557683389676,10.4366026104773,10.1671550387783,10.1851182102249,4546556.83951828,0.0,1.0
2021-01-07,11.68,11.76,11.545,11.56,2812686,10.4904921248172,10.5623448106036,10.3692407175526,10.3827130961375,3131614.04528221,0.0,1.0
2021-01-08,11.66,11.8232,11.52,11.82,2706789,10.4725289533706,10.6191084323749,10.3467867532443,10.6162343249434,3013709.47557438,0.0,1.0
2021-01-11,11.65,11.66,11.42,11.45,2184340,10.4635473676473,10.4725289533706,10.2569708960113,10.2839156531812,2432020.43302087,0.0,1.0
2021-01-12,11.81,11.85,11.73,11.82,2519992,10.6072527392201,10.6431790821133,10.5354000534337,10.6162343249434,2805731.72447932,0.0,1.0
2021-01-13,11.72,11.73,11.5717,11.63,1650494,10.5264184677104,10.5354000534337,10.3932215514338,10.4455841962007,1837642.09444425,0.0,1.0
2021-01-14,12.13,12.15,11.9855,12.0,3516515,10.8946634823658,10.9126266538124,10.7648795686641,10.7779028679628,3915249.60996201,0.0,1.0
2021-01-15,11.62,11.825,11.57,11.77,2754711,10.4366026104773,10.620725117805,10.3916946818608,10.5713263963269,3067065.30991852,0.0,1.0
2021-01-19,11.25,11.51,11.23,11.49,3484582,10.1042839387152,10.337805167521,10.0863207672686,10.3198419960744,3879695.75456968,0.0,1.0
2021-01-20,11.11,11.2576,11.07,11.23,1900383,9.97854173858893,10.1111099438649,9.94261539569572,10.0863207672686,2115865.79312997,0.0,1.0
2021-01-21,11.18,11.26,11.08,11.25,1788709,10.041412838652,10.1132655244385,9.95159698141902,10.1042839387152,1991529.17436313,0.0,1.0
2021-01-22,10.89,10.96,10.8217,10.88,1905686,9.78094685267628,9.84381795273939,9.71960262218612,9.77196526695298,2121770.09573685,0.0,1.0
2021-01-25,10.5,10.6,10.22,10.57,5735610,9.43066500946749,9.52048086670051,9.17918060921502,9.4935361095306,6385965.88252694,0.0,1.0
2021-01-26,10.67,10.74,10.62,10.71,2288748,9.58335196676363,9.64622306682674,9.53844403814711,9.61927830965683,2548267.16629997,0.0,1.0
2021-01-27,10.29,10.4,10.1,10.35,3177369,9.24205170927813,9.34084915223446,9.07140158053539,9.29594122361795,3537648.13685009,0.0,1.0
2021-01-28,10.49,10.58,10.4,10.4,1979870,9.42168342374418,9.5025176952539,9.34084915223446,9.34084915223446,2204365.75566306,0.0,1.0
2021-01-29,10.12,10.34,10.0772,10.32,2844308,9.08936475198199,9.28695963789465,9.05092356508626,9.26899646644804,3166821.63665215,0.0,1.0
2021-02-01,10.37,10.37,10.225,10.28,2324894,9.31390439506455,9.31390439506455,9.18367140207667,9.23307012355483,2588511.73013709,0.0,1.0
2021-02-02,10.45,10.47,10.35,10.37,2948533,9.38575708085097,9.40372025229758,9.29594122361795,9.31390439506455,3282864.61971871,0.0,1.0
2021-02-03,10.54,10.57,10.38,10.41,3147398,9.46659135236069,9.4935361095306,9.32288598078786,9.34983073795776,3504278.75094951,0.0,1.0
2021-02-04,10.41,10.53,10.36,10.38,3654652,9.34983073795776,9.45760976663739,9.30492280934125,9.32288598078786,4069049.845528,0.0,1.0
2021-02-05,10.32,10.44,10.28,10.43,2370830,9.26899646644804,9.37677549512767,9.23307012355483,9.36779390940437,2639656.37365012,0.0,1.0
2021-02-08,10.56,10.635,10.46,10.46,2265492,9.4845545238073,9.55191641673207,9.39473866657428,9.39473866657428,2522374.18847128,0.0,1.0
2021-02-09,10.47,10.51,10.41,10.5,1339626,9.40372025229758,9.43964659519079,9.34983073795776,9.43066500946749,1491525.0394197,0.0,1.0
2021-02-10,10.59,10.7202,10.545,10.68,2820688,9.51149928097721,9.6284395270946,9.47108214522235,9.59233355248693,3140523.38517667,0.0,1.0
2021-02-11,10.68,10.77,10.6101,10.72,1701535,9.59233355248693,9.67316782399665,9.52955226828104,9.62825989538014,1894470.58951454,0.0,1.0
2021-02-12,10.89,10.9184,10.7337,10.75,3024866,9.78094685267628,9.80645455613046,9.64056466782106,9.65520465255004,3367852.95290575,0.0,1.0
2021-02-16,11.35,11.385,11.0817,11.14,4335344,10.1940997959482,10.2255353459797,9.95312385099198,10.0054864957588,4826924.92568669,0.0,1.0
2021-02-17,11.27,11.44,11.175,11.43,2096941,10.1222471101618,10.2749340674579,10.0369220457904,10.2659524817346,2334711.3356159,0.0,1.0
2021-02-18,11.17,11.32,11.07,11.31,2607838,10.0324312529287,10.1671550387783,9.94261539569572,10.158173453055,2903538.50682968,0.0,1.0
2021-02-19,11.63,11.66,11.41,11.42,3508068,10.4455841962007,10.4725289533706,10.247989310288,10.2569708960113,3905844.81190047,0.0,1.0
2021-02-22,11.99,12.06,11.7268,11.74,4536852,10.7689212822395,10.8317923823027,10.5325259460022,10.544381639157,5051281.74441328,0.0,1.0
2021-02-23,12.03,12.11,11.77,12.07,4717562,10.8048476251327,10.8767003109192,10.5713263963269,10.840773968026,5252482.29581609,0.0,1.0
2021-02-24,12.44,12.45,12.09,12.1,4557401,11.1730926397881,11.1820742255114,10.8587371394726,10.8677187251959,5074160.77784129,0.0,1.0
2021-02-25,12.75,13.19,12.715,13.04,8827299,11.4515217972105,11.8467115690358,11.420086247179,11.7119877831863,9828218.83790291,0.0,1.0
2021-02-26,12.27,12.61,12.26,12.6,5124495,11.020405682492,11.3257795970843,11.0114240967687,11.316798011361,5705557.07852869,0.0,1.0
2021-03-01,12.63,12.685,12.5224,12.58,3783101,11.3437427685309,11.3931414900091,11.2471009061482,11.2988348399144,4212063.56711031,0.0,1.0
2021-03-02,12.63,12.72,12.595,12.64,2778975,11.3437427685309,11.4245770400406,11.3123072184993,11.3527243542542,3094080.58399984,0.0,1.0
2021-03-03,12.83,13.01,12.685,12.72,4599778,11.5233744829969,11.6850430260164,11.3931414900091,11.4245770400406,5121342.86940676,0.0,1.0
2021-03-04,12.34,12.5599,12.18,12.44,5420702,11.0832767825551,11.2807818526105,10.9395714109823,11.1730926397881,6035350.73537874,0.0,1.0
2021-03-05,12.71,12.8883,12.56,12.82,5257246,11.4155954543173,11.5757371277638,11.2808716684678,11.5143928972736,5853360.60018922,0.0,1.0
2021-03-08,13.15,13.37,13.03,13.17,8215779,11.8107852261426,12.0083801120553,11.703006197463,11.8287483975892,9147359.11130314,0.0,1.0
2021-03-09,12.69,12.84,12.56,12.65,6059775,11.3976322828707,11.5323560687202,11.2808716684678,11.3617059399775,6746887.67293971,0.0,1.0
2021-03-10,12.82,12.84,12.605,12.69,4021295,11.5143928972736,11.5323560687202,11.3212888042226,11.3976322828707,4477266.17980934,0.0,1.0
2021-03-11,12.54,12.635,12.36,12.51,3920162,11.2629084970212,11.3482335613925,11.1012399540017,11.2359637398513,4364665.79596216,0.0,1.0
2021-03-12,12.72,12.83,12.67,12.69,3060900,11.4245770400406,11.5233744829969,11.3796691114241,11.3976322828707,3407972.81715925,0.0,1.0
2021-03-15,12.5,12.595,12.33,12.58,3226309,11.226982154128,11.3123072184993,11.0742951968318,11.2988348399144,3592137.40133823,0.0,1.0
2021-03-16,12.38,12.5,12.3,12.49,2850217,11.1192031254483,11.226982154128,11.0473504396619,11.2180005684047,3173400.65307759,0.0,1.0
2021-03-17,12.6,12.63,12.4377,12.51,3917213,11.316798011361,11.3437427685309,11.1710268750718,11.2359637398513,4361382.41138972,0.0,1.0
2021-03-18,12.94,13.195,12.885,12.93,5506353,11.6221719259533,11.8512023618975,11.5727732044751,11.61319034023,6130713.6285678,0.0,1.0
2021-03-19,12.66,12.74,12.435,12.64,3570220,11.3706875257008,11.4425402114872,11.1686018469265,11.3527243542542,3975044.17369998,0.0,1.0
2021-03-22,12.61,12.645,12.465,12.59,2853349,11.3257795970843,11.3572151471158,11.1955466040964,11.3078164256377,3176887.78786255,0.0,1.0
2021-03-23,12.29,12.49,12.2701,12.46,3240033,11.0383688539386,11.2180005684047,11.0204954983492,11.1910558112347,3607417.55388903,0.0,1.0
2021-03-24,12.4,12.59,12.4,12.45,3279351,11.1371662968949,11.3078164256377,11.1371662968949,11.1820742255114,3651193.78807671,0.0,1.0
2021-03-25,12.34,12.39,12.06,12.28,9969399,11.0832767825551,11.1281847111716,10.8317923823027,11.0293872682153,11099820.5741496,0.0,1.0
2021-03-26,12.35,12.54,12.23,12.43,3118997,11.0922583682784,11.2629084970212,10.9844793395988,11.1641110540648,3472657.38599799,0.0,1.0
2021-03-29,11.95,12.055,11.89,11.98,7228349,10.7329949393463,10.827301589441,10.6791054250065,10.7599396965162,8047965.27326612,0.0,1.0
2021-03-30,12.11,12.14,12.02,12.05,9162871,10.8767003109192,10.9036450680891,10.7958660394094,10.8228107965794,10201841.0582301,0.0,1.0
2021-03-31,12.0,12.275,11.95,12.07,6214594,10.7779028679628,11.0248964753537,10.7329949393463,10.840773968026,6919261.4661312,0.0,1.0
2021-04-01,12.12,12.165,12.005,12.06,2568640,10.8856818966425,10.9260990323973,10.7823936608245,10.8317923823027,2859895.87933872,0.0,1.0
2021-04-05,12.21,12.25,12.13,12.2,2024153,10.9665161681522,11.0024425110454,10.8946634823658,10.9575345824289,2253669.96692846,0.0,1.0
2021-04-06,12.26,12.3501,12.21,12.29,2426367,11.0114240967687,11.0923481841357,10.9665161681522,11.0383688539386,2701490.66629169,0.0,1.0
2021-04-07,12.47,12.48,12.33,12.34,2993905,11.2000373969581,11.2090189826814,11.0742951968318,11.0832767825551,3333381.31175703,0.0,1.0
2021-04-08,12.36,12.38,12.161,12.28,2369206,11.1012399540017,11.1192031254483,10.922506398108,11.0293872682153,2637848.22968754,0.0,1.0
2021-04-09,12.32,12.3356,12.235,12.28,1739523,11.0653136111085,11.0793248848369,10.9889701324604,11.0293872682153,1936766.01614666,0.0,1.0
2021-04-12,12.4,12.4,12.32,12.32,2407700,11.1371662968949,11.1371662968949,11.0653136111085,11.0653136111085,2680707.03122426,0.0,1.0
2021-04-13,12.28,12.325,12.2,12.29,2771331,11.0293872682153,11.0698044039702,10.9575345824289,11.0383688539386,3085569.83741734,0.0,1.0
2021-04-14,12.37,12.52,12.315,12.34,2225142,11.110221539725,11.2449453255746,11.0608228182469,11.0832767825551,2477448.93669162,0.0,1.0
2021-04-15,12.29,12.37,12.2,12.37,2208375,11.0383688539386,11.110221539725,10.9575345824289,11.110221539725,2458780.74098927,0.0,1.0
2021-04-16,12.55,12.55,12.4292,12.5,1592314,11.2718900827445,11.2718900827445,11.163392527207,11.226982154128,1772865.11430693,0.0,1.0
2021-04-19,12.52,12.65,12.49,12.54,2845335,11.2449453255746,11.3617059399775,11.2180005684047,11.2629084970212,3167965.08729843,0.0,1.0
2021-04-20,11.97,12.32,11.95,12.32,3196474,10.7509581107929,11.0653136111085,10.7329949393463,11.0653136111085,3558919.43636065,0.0,1.0
2021-04-21,11.97,11.97,11.66,11.69,2472517,10.7509581107929,10.7509581107929,10.4725289533706,10.4994737105405,2752873.57508058,0.0,1.0
2021-04-22,11.69,11.82,11.68,11.79,2032842,10.4994737105405,10.6162343249434,10.4904921248172,10.5892895677735,2263344.20516175,0.0,1.0
2021-04-23,11.88,11.93,11.7,11.72,2348448,10.6701238392832,10.7150317678997,10.5084552962638,10.5264184677104,2614736.49792937,0.0,1.0
2021-04-26,12.14,12.18,12.06,12.06,1991683,10.9036450680891,10.9395714109823,10.8317923823027,10.8317923823027,2217518.22156822,0.0,1.0
2021-04-27,12.35,12.36,12.1339,12.19,2852242,11.0922583682784,11.1012399540017,10.8981663007979,10.9485529967056,3175655.26608512,0.0,1.0
2021-04-28,13.72,13.75,13.45,13.57,11250453,12.3227356123708,12.3496803695408,12.0802327978417,12.1880118265213,12526132.1848893,0.0,1.0
2021-04-29,14.2,14.2,13.86,13.87,7843907,12.7538517270894,12.7538517270894,12.4484778124971,12.4574593982204,8733320.86521122,0.0,1.0
2021-04-30,14.0,14.17,13.95,14.1,3172714,12.5742200126233,12.7269069699195,12.5293120840068,12.6640358698563,3532465.31040563,0.0,1.0
2021-05-03,13.74,13.8453,13.675,13.78,3420047,12.3406987838175,12.4352748814838,12.282318476616,12.3766251267107,3807843.18645071,0.0,1.0
2021-05-04,13.4,13.525,13.165,13.37,6193704,12.0353248692252,12.1475946907665,11.8242576047276,12.0083801120553,6896002.76700657,0.0,1.0
2021-05-05,13.59,13.635,13.56,13.56,1848880,12.2059749979679,12.2463921337228,12.179030240798,12.179030240798,2058522.91227724,0.0,1.0
2021-05-06,13.87,13.88,13.575,13.71,3804046,12.4574593982204,12.4664409839437,12.192502619383,12.3137540266475,4235383.50263757,0.0,1.0
2021-05-07,14.14,14.15,13.73,13.76,4765129,12.6999622127495,12.7089437984729,12.3317171980942,12.3586619552641,5305442.87701567,0.0,1.0
2021-05-10,13.84,14.11,13.83,13.94,5560687,12.4305146410505,12.6730174555796,12.4215330553272,12.5203304982835,6191208.51407453,0.0,1.0
2021-05-11,13.8,13.8599,13.56,13.67,5260127,12.3945882981573,12.4483879966398,12.179030240798,12.2778276837543,5856568.27430016,0.0,1.0
2021-05-12,13.83,14.135,13.78,13.94,5487605,12.4215330553272,12.6954714198879,12.3766251267107,12.5203304982835,6109839.80898007,0.0,1.0
2021-05-13,14.09,14.12,13.83,13.84,3068288,12.655054284133,12.6819990413029,12.4215330553272,12.4305146410505,3416198.53612203,0.0,1.0
2021-05-14,14.4,14.43,14.28,14.28,3560378,12.9334834415554,12.9604281987253,12.8257044128758,12.8257044128758,3964086.19778882,0.0,1.0
2021-05-17,14.32,14.335,14.11,14.17,4054649,12.861630755769,12.8751031343539,12.6730174555796,12.7269069699195,4514402.1611689,0.0,1.0
2021-05-18,14.29,14.42,14.29,14.37,3922339,12.8346859985991,12.951446613002,12.8346859985991,12.9065386843855,4367089.6441189,0.0,1.0
2021-05-19,14.27,14.325,13.9939,14.18,3612752,12.8167228271525,12.8661215486306,12.5687412453321,12.7358885556428,4022398.84058207,0.0,1.0
2021-05-20,14.37,14.41,14.2046,14.35,3743786,12.9065386843855,12.9424650272787,12.7579832565221,12.8885755129389,4168290.67309005,0.0,1.0
2021-05-21,14.73,14.75,14.56,14.59,3775211,13.2298757704244,13.247838941871,13.0771888131282,13.1041335702982,4203278.92679949,0.0,1.0
2021-05-24,15.03,15.22,14.7,14.7,6481984,13.4993233421235,13.6699734708662,13.2029310132545,13.2029310132545,7216970.58814762,0.0,1.0
2021-05-25,14.82,15.34,14.82,15.18,7435798,13.3107100419341,13.7777524995458,13.3107100419341,13.634047127973,8278936.73687055,0.0,1.0
2021-05-26,14.88,14.94,14.65,14.7,3545253,13.3645995562739,13.4184890706137,13.158023084638,13.2029310132545,3947246.18705357,0.0,1.0
2021-05-27,15.03,15.05,14.87,14.95,3078513,13.4993233421235,13.5172865135701,13.3556179705506,13.427470656337,3427582.94007361,0.0,1.0
2021-05-28,15.09,15.15,14.84,14.89,3409642,13.5532128564633,13.6071023708031,13.3286732133807,13.3735811419972,3796258.372454,0.0,1.0
2021-06-01,15.16,15.275,15.13,15.17,2696322,13.6160839565264,13.7193721923444,13.5891391993565,13.6250655422497,3002055.63145102,0.0,1.0
2021-06-02,15.18,15.2199,15.0928,15.19,2693223,13.634047127973,13.669883655009,13.5557277004658,13.6430287136963,2998605.23850765,0.0,1.0
2021-06-03,15.19,15.255,15.14,15.15,2426083,13.6430287136963,13.7014090208978,13.5981207850798,13.6071023708031,2701174.46377606,0.0,1.0
2021-06-04,15.12,15.15,15.0,15.12,2480881,13.5801576136332,13.6071023708031,13.4723785849535,13.5801576136332,2762185.96184352,0.0,1.0
2021-06-07,15.08,15.17,14.97,15.01,2461167,13.54423127074,13.6250655422497,13.4454338277836,13.4813601706769,2740236.608347,0.0,1.0
2021-06-08,14.92,15.02,14.77,14.87,2730609,13.4005258991671,13.4903417564002,13.2658021133176,13.3556179705506,3040230.40487778,0.0,1.0
2021-06-09,14.6,14.75,14.53,14.73,3556187,13.1131151560215,13.247838941871,13.0502440559583,13.2298757704244,3959419.98390507,0.0,1.0
2021-06-10,14.32,14.6908,14.32,14.64,3337005,12.861630755769,13.194667954389,12.861630755769,13.1490414989147,3715385.12552663,0.0,1.0
2021-06-11,14.17,14.265,14.1,14.21,4031008,12.7269069699195,12.8122320342908,12.6640358698563,12.7628333128127,4488080.52852148,0.0,1.0
2021-06-14,13.99,14.207,13.96,14.15,2806837,12.5652384269,12.7601388370957,12.5382936697301,12.7089437984729,3125101.83220517,0.0,1.0
2021-06-15,14.14,14.17,13.96,13.97,2893237,12.6999622127495,12.7269069699195,12.5382936697301,12.5472752554534,3221298.65385978,0.0,1.0
2021-06-16,13.75,13.87,13.61,13.81,4879234,12.3496803695408,12.4574593982204,12.2239381694145,12.4035698838806,5432486.14478065,0.0,1.0
2021-06-17,13.4,13.94,13.33,13.91,5803273,12.0353248692252,12.5203304982835,11.9724537691621,12.4933857411136,6461301.13187433,0.0,1.0
2021-06-18,12.94,13.175,12.93,13.1,6287746,11.6221719259533,11.8332391904509,11.61319034023,11.7658772975261,7000708.10846538,0.0,1.0
2021-06-21,13.18,13.2,13.04,13.05,3346477,11.8377299833125,11.8556931547591,11.7119877831863,11.7209693689096,3725931.14745618,0.0,1.0
2021-06-22,13.0,13.06,12.91,12.95,3044223,11.6760614402931,11.7299509546329,11.5952271687834,11.6311535116766,3389404.82647945,0.0,1.0
2021-06-23,12.96,13.077,12.93,13.0,2298265,11.6401350973999,11.7452196503625,11.61319034023,11.6760614402931,2558863.29074078,0.0,1.0
2021-06-24,13.23,13.245,13.003,13.06,2441376,11.882637911929,11.896110290514,11.6787559160101,11.7299509546329,2718201.52388676,0.0,1.0
2021-06-25,13.31,13.33,13.15,13.21,4149916,11.9544905977155,11.9724537691621,11.8107852261426,11.8646747404824,4620471.40432362,0.0,1.0
2021-06-28,13.09,13.21,12.97,13.19,4187224,11.7568957118028,11.8646747404824,11.6491166831232,11.8467115690358,4662009.72634088,0.0,1.0
2021-06-29,13.11,13.3,13.09,13.25,2792689,11.7748588832494,11.9455090119921,11.7568957118028,11.9006010833756,3109349.60265923,0.0,1.0
2021-06-30,13.08,13.1166,12.94,12.96,2647519,11.7479141260795,11.7807867298268,11.6221719259533,11.6401350973999,2947718.90127499,0.0,1.0
2021-07-01,13.15,13.21,13.095,13.15,2621774,11.8107852261426,11.8646747404824,11.7613865046645,11.8107852261426,2919054.69787803,0.0,1.0
2021-07-02,13.0,13.1,12.92,13.09,1803351,11.6760614402931,11.7658772975261,11.6042087545067,11.7568957118028,2007831.41814399,0.0,1.0
2021-07-06,12.56,12.87,12.52,12.87,4142311,11.2808716684678,11.5593008258901,11.2449453255746,11.5593008258901,4612004.07991757,0.0,1.0
2021-07-07,12.35,12.495,12.2501,12.39,3552904,11.0922583682784,11.2224913612663,11.0025323269026,11.1281847111716,3955764.72736005,0.0,1.0
2021-07-08,12.01,12.165,11.975,12.09,5072769,10.7868844536861,10.9260990323973,10.7554489036546,10.8587371394726,5647965.91189785,0.0,1.0
2021-07-09,12.55,12.57,12.265,12.36,3359078,11.2718900827445,11.2898532541911,11.0159148896304,11.1012399540017,3739960.96400327,0.0,1.0
2021-07-12,12.56,12.645,12.3002,12.41,3161279,11.2808716684678,11.3572151471158,11.0475300713764,11.1461478826182,3519733.70559519,0.0,1.0
2021-07-13,12.32,12.405,12.21,12.37,2639155,11.0653136111085,11.1416570897566,10.9665161681522,11.110221539725,2938406.51451204,0.0,1.0
2021-07-14,12.34,12.5099,12.24,12.45,2921791,11.0832767825551,11.235873923994,10.9934609253221,11.1820742255114,3253090.36734965,0.0,1.0
2021-07-15,12.25,12.365,12.1301,12.17,2717044,11.0024425110454,11.1057307468634,10.894753298223,10.930589825259,3025127.28120018,0.0,1.0
2021-07-16,11.91,12.2,11.89,12.19,3588248,10.6970685964531,10.9575345824289,10.6791054250065,10.9485529967056,3995116.35310727,0.0,1.0
2021-07-19,11.71,11.71,11.535,11.68,3451706,10.5174368819871,10.5174368819871,10.3602591318293,10.4904921248172,3843091.9732188,0.0,1.0
2021-07-20,11.87,11.94,11.545,11.59,3233046,10.6611422535599,10.724013353623,10.3692407175526,10.4096578533074,3599638.30397119,0.0,1.0
2021-07-21,12.45,12.485,12.27,12.27,3605392,11.1820742255114,11.213509775543,11.020405682492,11.020405682492,4014204.29651522,0.0,1.0
2021-07-22,12.28,12.46,12.19,12.45,2851346,11.0293872682153,11.1910558112347,10.9485529967056,11.1820742255114,3174657.6694161,0.0,1.0
2021-07-23,12.43,12.53,12.37,12.51,3321991,11.1641110540648,11.2539269112979,11.110221539725,11.2359637398513,3698668.70098588,0.0,1.0
2021-07-26,12.55,12.655,12.46,12.47,3077321,11.2718900827445,11.3661967328391,11.1910558112347,11.2000373969581,3426255.7802193,0.0,1.0
2021-07-27,12.52,12.5799,12.36,12.4,3384213,11.2449453255746,11.2987450240571,11.1012399540017,11.1371662968949,3767946.00002512,0.0,1.0
2021-07-28,12.54,12.615,12.32,12.55,3568074,11.2629084970212,11.3302703899459,11.0653136111085,11.2718900827445,3972654.84060656,0.0,1.0
2021-07-29,12.9,13.08,12.775,12.89,7131951,11.5862455830601,11.7479141260795,11.4739757615188,11.5772639973368,7940636.78699454,0.0,1.0
2021-07-30,12.51,12.818,12.46,12.72,3834841,11.2359637398513,11.512596580129,11.1910558112347,11.4245770400406,4269670.3211891,0.0,1.0
2021-08-02,12.4,12.7664,12.38,12.6,3915851,11.1371662968949,11.4662515977967,11.1192031254483,11.316798011361,4359865.97538171,0.0,1.0
2021-08-03,12.46,12.5,12.27,12.49,3099280,11.1910558112347,11.226982154128,11.020405682492,11.2180005684047,3450704.69233407,0.0,1.0
2021-08-04,12.32,12.47,12.305,12.36,3140335,11.0653136111085,11.2000373969581,11.0518412325236,11.1012399540017,3496414.88345708,0.0,1.0
2021-08-05,12.55,12.63,12.44,12.46,2388989,11.2718900827445,11.3437427685309,11.1730926397881,11.1910558112347,2659874.40703467,0.0,1.0
2021-08-06,12.7,12.74,12.63,12.68,2470213,11.406613868594,11.4425402114872,11.3437427685309,11.3886506971474,2750308.32650312,0.0,1.0
2021-08-09,12.8,12.92,12.5894,12.66,4087969,11.496429725827,11.6042087545067,11.3072775304943,11.3706875257008,4551500.28729775,0.0,1.0
2021-08-10,12.72,12.785,12.64,12.67,2285825,11.4245770400406,11.4829573472421,11.3527243542542,11.3796691114241,2545012.72984515,0.0,1.0
2021-08-11,12.95,12.96,12.835,12.89,2374364,11.6311535116766,11.6401350973999,11.5278652758586,11.5772639973368,2643591.09086918,0.0,1.0
2021-08-12,12.85,12.98,12.7601,12.92,2349115,11.5413376544435,11.6580982688465,11.4605931987911,11.6042087545067,2615479.12848543,0.0,1.0
2021-08-13,12.96,12.99,12.86,12.96,2809163,11.6401350973999,11.6670798545698,11.5503192401668,11.6401350973999,3127691.57534368,0.0,1.0
2021-08-16,12.73,12.81,12.67,12.81,2356529,11.4335586257639,11.5054113115503,11.3796691114241,11.5054113115503,2623733.79556583,0.0,1.0
2021-08-17,12.45,12.56,12.2901,12.5,4100644,11.1820742255114,11.2808716684678,11.0384586697958,11.226982154128,4565612.49464118,0.0,1.0
2021-08-18,12.45,12.67,12.45,12.51,3188754,11.1820742255114,11.3796691114241,11.1820742255114,11.2359637398513,3550324.07220355,0.0,1.0
2021-08-19,12.25,12.4,12.2,12.34,5251635,11.0024425110454,11.1371662968949,10.9575345824289,11.0832767825551,5847113.37372736,0.0,1.0
2021-08-20,12.28,12.29,12.1,12.14,2465728,11.0293872682153,11.0383688539386,10.8677187251959,10.9036450680891,2745314.77621236,0.0,1.0
2021-08-23,12.38,12.41,12.28,12.31,2037044,11.1192031254483,11.1461478826182,11.0293872682153,11.0563320253852,2268022.66632603,0.0,1.0
2021-08-24,12.53,12.55,12.45,12.45,1958362,11.2539269112979,11.2718900827445,11.1820742255114,11.1820742255114,2180418.98205024,0.0,1.0
2021-08-25,12.68,12.735,12.565,12.64,1804907,11.3886506971474,11.4380494186256,11.2853624613294,11.3527243542542,2009563.85164508,0.0,1.0
2021-08-26,12.28,12.56,12.28,12.51,2280448,11.0293872682153,11.2808716684678,11.0293872682153,11.2359637398513,2539026.03644195,0.0,1.0
2021-08-27,12.42,12.44,12.22,12.22,1670903,11.1551294683415,11.1730926397881,10.9754977538755,10.9754977538755,1860365.25339274,0.0,1.0
2021-08-30,12.23,12.41,12.225,12.39,2769576,10.9844793395988,11.1461478826182,10.9799885467371,11.1281847111716,3083615.83947748,0.0,1.0
2021-08-31,12.35,12.43,12.285,12.35,2617705,11.0922583682784,11.1641110540648,11.033878061077,11.0922583682784,2914524.31746932,0.0,1.0
2021-09-01,12.5,12.57,12.43,12.5,2819583,11.226982154128,11.2898532541911,11.1641110540648,11.226982154128,3139293.09017749,0.0,1.0
2021-09-02,12.45,12.5469,12.415,12.49,1501172,11.1820742255114,11.2691057911702,11.1506386754799,11.2180005684047,1671388.60135274,0.0,1.0
2021-09-03,12.56,12.62,12.47,12.55,2181930,11.2808716684678,11.3347611828076,11.2000373969581,11.2718900827445,2429337.16519463,0.0,1.0
2021-09-07,12.8,12.875,12.74,12.75,2972004,11.496429725827,11.5637916187518,11.4425402114872,11.4515217972105,3308996.97621241,0.0,1.0
2021-09-08,12.73,12.895,12.695,12.84,3186992,11.4335586257639,11.5817547901984,11.4021230757324,11.5323560687202,3548362.2805397,0.0,1.0
2021-09-09,12.72,12.887,12.655,12.69,3424720,11.4245770400406,11.5745695216198,11.3661967328391,11.3976322828707,3813046.05389971,0.0,1.0
2021-09-10,12.72,12.95,12.71,12.93,4325349,11.4245770400406,11.6311535116766,11.4155954543173,11.61319034023,4815796.60123719,0.0,1.0
2021-09-13,13.11,13.15,12.87,12.93,5026021,11.7748588832494,11.8107852261426,11.5593008258901,11.61319034023,5595917.19640351,0.0,1.0
2021-09-14,12.85,13.2,12.83,13.12,4482075,11.5413376544435,11.8556931547591,11.5233744829969,11.7838404689727,4990293.62751774,0.0,1.0
2021-09-15,13.04,13.07,12.92,12.95,3381395,11.7119877831863,11.7389325403562,11.6042087545067,11.6311535116766,3764808.46942996,0.0,1.0
2021-09-16,13.12,13.135,13.02,13.1,2152785,11.7838404689727,11.7973128475577,11.6940246117397,11.7658772975261,2396887.4387233,0.0,1.0
2021-09-17,12.91,13.245,12.88,13.18,3424880,11.5952271687834,11.896110290514,11.5682824116134,11.8377299833125,3813224.19616201,0.0,1.0
2021-09-20,11.96,12.25,11.85,12.23,7870208,10.7419765250696,11.0024425110454,10.6431790821133,10.9844793395988,8762604.11296981,0.0,1.0
2021-09-21,11.86,12.09,11.8,12.04,3787870,10.6521606678366,10.8587371394726,10.5982711534968,10.813829210856,4217373.31991669,0.0,1.0
2021-09-22,12.26,12.41,12.18,12.19,4481420,11.0114240967687,11.1461478826182,10.9395714109823,10.9485529967056,4989564.35763134,0.0,1.0
2021-09-23,12.49,12.52,12.34,12.39,2925013,11.2180005684047,11.2449453255746,11.0832767825551,11.1281847111716,3256677.70715717,0.0,1.0
2021-09-24,12.7,12.72,12.59,12.59,2864272,11.406613868594,11.4245770400406,11.3078164256377,11.3078164256377,3189049.33743355,0.0,1.0
2021-09-27,13.0,13.06,12.86,12.87,3697385,11.6760614402931,11.7299509546329,11.5503192401668,11.5593008258901,4116628.30362714,0.0,1.0
2021-09-28,12.73,13.06,12.645,12.98,3657199,11.4335586257639,11.7299509546329,11.3572151471158,11.6580982688465,4071885.64766637,0.0,1.0
2021-09-29,12.79,12.81,12.6,12.71,3176241,11.4874481401037,11.5054113115503,11.316798011361,11.4155954543173,3536392.23390072,0.0,1.0
2021-09-30,12.7,12.89,12.655,12.84,3294199,11.406613868594,11.5772639973368,11.3661967328391,11.5323560687202,3667725.39002031,0.0,1.0
2021-10-01,12.59,12.63,12.435,12.52,3105246,11.3078164256377,11.3437427685309,11.1686018469265,11.2449453255746,3457347.17194043,0.0,1.0
2021-10-04,12.34,12.635,12.31,12.47,3821902,11.0832767825551,11.3482335613925,11.0563320253852,11.2000373969581,4255264.17911287,0.0,1.0
2021-10-05,12.79,12.85,12.48,12.55,3716585,11.4874481401037,11.5413376544435,11.2090189826814,11.2718900827445,4138005.37510595,0.0,1.0
2021-10-06,12.8,12.81,12.525,12.65,3323793,11.496429725827,11.5054113115503,11.2494361184362,11.3617059399775,3700675.0282153,0.0,1.0
2021-10-07,13.08,13.29,13.07,13.12,3944762,11.7479141260795,11.9365274262688,11.7389325403562,11.7838404689727,4392055.16879438,0.0,1.0
2021-10-08,13.22,13.29,13.145,13.2,3017643,11.8736563262057,11.9365274262688,11.806294433281,11.8556931547591,3359810.943151,0.0,1.0
2021-10-11,13.16,13.3799,13.16,13.32,3309003,11.8197668118659,12.0172718819213,11.8197668118659,11.9634721834388,3684208.00284178,0.0,1.0
2021-10-12,13.1,13.22,13.06,13.16,4859895,11.7658772975261,11.8736563262057,11.7299509546329,11.8197668118659,5410954.31221148,0.0,1.0
2021-10-13,12.71,12.87,12.591,12.86,3896994,11.4155954543173,11.5593008258901,11.30871458421,11.5503192401668,4338870.79637776,0.0,1.0
2021-10-14,12.92,12.97,12.78,12.95,4353975,11.6042087545067,11.6491166831232,11.4784665543804,11.6311535116766,4847668.47874509,0.0,1.0
2021-10-15,13.28,13.3759,13.16,13.28,4990544,11.9275458405455,12.013679247632,11.8197668118659,11.9275458405455,5556417.48990075,0.0,1.0
2021-10-18,13.29,13.3794,13.21,13.29,3891412,11.9365274262688,12.0168228026352,11.8646747404824,11.9365274262688,4332655.85820096,0.0,1.0
2021-10-19,13.36,13.37,13.2,13.32,4501062,11.999398526332,12.0083801120553,11.8556931547591,11.9634721834388,5011433.54710979,0.0,1.0
2021-10-20,13.5,13.5,13.07,13.14,5345853,12.1251407264582,12.1251407264582,11.7389325403562,11.8018036404193,5952014.67167473,0.0,1.0
2021-10-21,13.49,13.63,13.42,13.5,3256870,12.1161591407349,12.2419013408611,12.0532880406718,12.1251407264582,3626163.68683113,0.0,1.0
2021-10-22,13.63,13.64,13.435,13.55,3240447,12.2419013408611,12.2508829265844,12.0667604192567,12.1700486550747,3607878.49699279,0.0,1.0
2021-10-25,13.53,13.6399,13.465,13.58,3531896,12.1520854836281,12.2507931107272,12.0937051764266,12.1969934122446,3932374.64831698,0.0,1.0
2021-10-26,13.8,13.835,13.61,13.62,4381951,12.3945882981573,12.4260238481888,12.2239381694145,12.2329197551378,4878816.65331233,0.0,1.0
2021-10-27,12.76,13.15,12.75,13.13,10079549,11.4605033829338,11.8107852261426,11.4515217972105,11.792822054696,11222460.3878678,0.0,1.0
2021-10-28,12.99,13.02,12.86,12.93,3875391,11.6670798545698,11.6940246117397,11.5503192401668,11.61319034023,4314818.25079668,0.0,1.0
2021-10-29,12.82,13.01,12.77,12.95,2704856,11.5143928972736,11.6850430260164,11.4694849686571,11.6311535116766,3011557.29436771,0.0,1.0
2021-11-01,13.21,13.22,13.065,13.1,3671797,11.8646747404824,11.8736563262057,11.7344417474945,11.7658772975261,4088138.9023251,0.0,1.0
2021-11-02,13.13,13.16,12.95,13.01,2547985,11.792822054696,11.8197668118659,11.6311535116766,11.6850430260164,2836898.82666193,0.0,1.0
2021-11-03,13.37,13.405,13.125,13.14,2904052,12.0083801120553,12.0398156620868,11.7883312618344,11.8018036404193,3233339.95740367,0.0,1.0
2021-11-04,12.75,13.12,12.69,13.12,4629251,11.4515217972105,11.7838404689727,11.3976322828707,11.7838404689727,5154157.78751585,0.0,1.0
2021-11-05,12.86,12.995,12.8,12.93,2934031,11.5503192401668,11.6715706474314,11.496429725827,11.61319034023,3266718.25041739,0.0,1.0
2021-11-08,12.9,13.075,12.87,12.93,2582859,11.5862455830601,11.7434233332178,11.5593008258901,11.61319034023,2875727.15951356,0.0,1.0
2021-11-09,12.76,12.88,12.685,12.83,3230296,11.4605033829338,11.5682824116134,11.3931414900091,11.5233744829969,3596576.48383752,0.0,1.0
2021-11-10,12.66,12.855,12.64,12.79,2250027,11.3706875257008,11.5458284473052,11.3527243542542,11.4874481401037,2505155.62542858,0.0,1.0
2021-11-11,12.87,12.89,12.74,12.76,2104959,11.5593008258901,11.5772639973368,11.4425402114872,11.4605033829338,2343638.48973659,0.0,1.0
2021-11-12,12.76,12.8,12.615,12.66,2390438,11.4605033829338,11.496429725827,11.3302703899459,11.3706875257008,2661487.70789785,0.0,1.0
2021-11-15,12.72,12.85,12.69,12.81,2003969,11.4245770400406,11.5413376544435,11.3976322828707,11.5054113115503,2231197.32053638,0.0,1.0
2021-11-16,12.71,12.83,12.68,12.8,1297657,11.4155954543173,11.5233744829969,11.3886506971474,11.496429725827,1444797.21062315,0.0,1.0
2021-11-17,12.96,13.0,12.87,12.92,2594174,11.6401350973999,11.6760614402931,11.5593008258901,11.6042087545067,2888325.15762725,0.0,1.0
2021-11-18,12.88,12.97,12.8,12.92,2557053,11.5682824116134,11.6491166831232,11.496429725827,11.6042087545067,2846995.03937911,0.0,1.0
2021-11-19,12.17,12.31,12.13,12.31,5966805,10.930589825259,11.0563320253852,10.8946634823658,11.0563320253852,6643375.88463845,0.0,1.0
2021-11-22,12.14,12.27,12.12,12.17,2877750,10.9036450680891,11.020405682492,10.8856818966425,10.930589825259,3204055.596256,0.0,1.0
2021-11-23,12.57,12.61,12.48,12.52,4079210,11.2898532541911,11.3257795970843,11.2090189826814,11.2449453255746,4541748.11182467,0.0,1.0
2021-11-24,12.83,12.84,12.705,12.72,6104063,11.5233744829969,11.5323560687202,11.4111046614557,11.4245770400406,6796197.45115083,0.0,1.0
2021-11-26,12.24,12.31,12.095,12.29,4814988,10.9934609253221,11.0563320253852,10.8632279323342,11.0383688539386,5360955.34612302,0.0,1.0
2021-11-29,12.18,12.3,12.0,12.24,4510132,10.9395714109823,11.0473504396619,10.7779028679628,10.9934609253221,5021531.98660525,0.0,1.0
2021-11-30,12.02,12.2299,11.905,12.13,4779890,10.7958660394094,10.9843895237416,10.6925778035915,10.8946634823658,5321877.61410414,0.0,1.0
2021-12-01,12.02,12.43,12.02,12.36,3739556,10.7958660394094,11.1641110540648,10.7958660394094,11.1012399540017,4163581.03702989,0.0,1.0
2021-12-02,12.41,12.485,12.22,12.27,3646704,11.1461478826182,11.213509775543,10.9754977538755,11.020405682492,4060200.6286471,0.0,1.0
2021-12-03,12.09,12.3,12.02,12.3,3327486,10.8587371394726,11.0473504396619,10.7958660394094,11.0473504396619,3704786.77430752,0.0,1.0
2021-12-06,12.52,12.67,12.38,12.44,4829844,11.2449453255746,11.3796691114241,11.1192031254483,11.1730926397881,5377495.85517972,0.0,1.0
2021-12-07,12.79,12.89,12.71,12.72,3676149,11.4874481401037,11.5772639973368,11.4155954543173,11.4245770400406,4092984.37186029,0.0,1.0
2021-12-08,12.9,12.95,12.69,12.85,4174534,11.5862455830601,11.6311535116766,11.3976322828707,11.5413376544435,4647880.81816034,0.0,1.0
2021-12-09,12.43,12.5599,12.42,12.52,3186872,11.1641110540648,11.2807818526105,11.1551294683415,11.2449453255746,3548228.67384297,0.0,1.0
2021-12-10,12.41,12.425,12.31,12.41,1749645,11.1461478826182,11.1596202612032,11.0563320253852,11.1461478826182,1948035.74101689,0.0,1.0
2021-12-13,12.2,12.355,12.17,12.34,2282366,10.9575345824289,11.0967491611401,10.930589825259,11.0832767825551,2541161.51681155,0.0,1.0
2021-12-14,12.31,12.495,12.28,12.29,2821912,11.0563320253852,11.2224913612663,11.0293872682153,11.0383688539386,3141886.17348345,0.0,1.0
2021-12-15,12.23,12.33,12.155,12.31,2770914,10.9844793395988,11.0742951968318,10.917117446674,11.0563320253852,3085105.55414616,0.0,1.0
2021-12-16,12.45,12.597,12.3876,12.56,2807469,11.1820742255114,11.314103535644,11.126029130598,11.2808716684678,3125805.49414136,0.0,1.0
2021-12-17,12.25,12.37,12.2101,12.36,2734014,11.0024425110454,11.110221539725,10.9666059840094,11.1012399540017,3044021.49489784,0.0,1.0
2021-12-20,12.16,12.23,11.98,12.16,3973677,10.9216082395357,10.9844793395988,10.7599396965162,10.9216082395357,4424248.81576362,0.0,1.0
2021-12-21,12.4,12.4499,12.32,12.33,3112435,11.1371662968949,11.1819844096542,11.0653136111085,11.0742951968318,3465351.32646446,0.0,1.0
2021-12-22,12.45,12.47,12.28,12.33,2285847,11.1820742255114,11.2000373969581,11.0293872682153,11.0742951968318,2545037.22440623,0.0,1.0
2021-12-23,12.62,12.7,12.62,12.62,1791343,11.3347611828076,11.406613868594,11.3347611828076,11.3347611828076,1994461.84135662,0.0,1.0
2021-12-27,12.78,12.79,12.595,12.67,1390023,11.4784665543804,11.4874481401037,11.3123072184993,11.3796691114241,1547636.51188414,0.0,1.0
2021-12-28,12.7,12.795,12.67,12.71,1581791,11.406613868594,11.4919389329654,11.3796691114241,11.4155954543173,1761148.92039176,0.0,1.0
2021-12-29,12.59,12.6545,12.57,12.62,1762949,11.3078164256377,11.365747653553,11.2898532541911,11.3347611828076,1962848.27012907,0.0,1.0
2021-12-30,12.52,12.665,12.5,12.52,1305742,11.2449453255746,11.3751783185624,11.226982154128,11.2449453255746,1453798.96181617,0.0,1.0
2021-12-31,12.5,12.54,12.425,12.49,1155109,11.226982154128,11.2629084970212,11.1596202612032,11.2180005684047,1286085.81556274,0.0,1.0
2022-01-03,12.82,12.86,12.71,12.72,3078166,11.5143928972736,11.5503192401668,11.4155954543173,11.4245770400406,3427196.59404222,0.0,1.0
2022-01-04,13.22,13.2799,13.15,13.17,3269159,11.8736563262057,11.9274560246883,11.8107852261426,11.8287483975892,3639846.12596672,0.0,1.0
2022-01-05,13.17,13.515,13.165,13.45,3990500,11.8287483975892,12.1386131050431,11.8242576047276,12.0802327978417,4442979.36125779,0.0,1.0
2022-01-06,13.84,13.9,13.6145,13.78,6002922,12.4305146410505,12.4844041553903,12.22797988299,12.3766251267107,6683588.16019052,0.0,1.0
2022-01-07,14.09,14.12,13.94,13.98,3620888,12.655054284133,12.6819990413029,12.5203304982835,12.5562568411767,4031457.37462123,0.0,1.0
2022-01-10,13.88,14.115,13.655,14.09,7580717,12.4664409839437,12.6775082484413,12.2643553051694,12.655054284133,8440287.97758075,0.0,1.0
2022-01-11,14.13,14.14,13.86,13.91,3528641,12.6909806270262,12.6999622127495,12.4484778124971,12.4933857411136,3928750.56666786,0.0,1.0
2022-01-12,14.01,14.07,13.9219,14.01,3013575,12.5832015983466,12.6370911126864,12.5040738281243,12.5832015983466,3355281.67613142,0.0,1.0
2022-01-13,13.85,14.075,13.8343,13.89,3433826,12.4394962267738,12.6415819055481,12.4253951371882,12.475422569667,3823184.57540417,0.0,1.0
2022-01-14,13.79,13.79,13.505,13.52,3061113,12.385606712434,12.385606712434,12.1296315193198,12.1431038979048,3408209.96904595,0.0,1.0
2022-01-18,13.5,13.63,13.395,13.62,2426541,12.1251407264582,12.2419013408611,12.0308340763635,12.2329197551378,2701684.39600196,0.0,1.0
2022-01-19,13.24,13.58,13.23,13.54,3440048,11.8916194976523,12.1969934122446,11.882637911929,12.1610670693514,3830112.08263029,0.0,1.0
2022-01-20,13.06,13.33,13.04,13.22,4472268,11.7299509546329,11.9724537691621,11.7119877831863,11.8736563262057,4979374.62022644,0.0,1.0
2022-01-21,12.81,13.03,12.81,12.98,5837976,11.5054113115503,11.703006197463,11.5054113115503,11.6580982688465,6499939.07518315,0.0,1.0
2022-01-24,12.43,12.445,11.95,12.29,6643953,11.1641110540648,11.1775834326498,10.7329949393463,11.0383688539386,7397305.11368672,0.0,1.0
2022-01-25,12.59,12.68,12.18,12.36,4586529,11.3078164256377,11.3886506971474,10.9395714109823,11.1012399540017,5106591.57669722,0.0,1.0
2022-01-26,12.94,13.31,12.79,12.94,6210748,11.6221719259533,11.9544905977155,11.4874481401037,11.6221719259533,6914979.37150056,0.0,1.0
2022-01-27,13.18,13.42,12.995,13.37,5776050,11.8377299833125,12.0532880406718,11.6715706474314,12.0083801120553,6430991.33932918,0.0,1.0
2022-01-28,13.49,13.49,13.175,13.3,4303062,12.1161591407349,12.1161591407349,11.8332391904509,11.9455090119921,4790982.49748469,0.0,1.0
2022-01-31,13.89,13.91,13.675,13.72,4053637,12.475422569667,12.4933857411136,12.282318476616,12.3227356123708,4513275.41135971,0.0,1.0
2022-02-01,14.39,14.4,14.0001,14.04,4878059,12.9245018558321,12.9334834415554,12.5743098284805,12.6101463555165,5431177.91254174,0.0,1.0
2022-02-02,14.41,14.51,14.27,14.47,4368009,12.9424650272787,13.0322808845117,12.8167228271525,12.9963545416185,4863293.78192915,0.0,1.0
2022-02-03,15.12,15.2799,14.93,15.04,9375605,13.5801576136332,13.7237731693488,13.4095074848904,13.5083049278468,10438696.783437,0.0,1.0
2022-02-04,15.75,15.89,15.35,15.37,8195797,14.1459975142012,14.2717397143275,13.7867340852691,13.8046972567157,9125111.36951724,0.0,1.0
2022-02-07,15.66,15.7499,15.45,15.51,7064677,14.0651632426915,14.145907698344,13.8765499425022,13.930439456842,7865734.64602245,0.0,1.0
2022-02-08,16.42,16.466,16.03,16.31,9712380,14.7477637576625,14.7890790519897,14.3974819144537,14.6489663147062,10813658.4108991,0.0,1.0
2022-02-09,16.39,16.535,16.23,16.26,5760238,14.7208190004926,14.8510519934805,14.5771136289197,14.6040583860896,6413386.43025505,0.0,1.0
2022-02-10,16.5,16.7,16.37,16.45,5966838,14.8196164434489,14.999248157915,14.702855829046,14.7747085148324,6643412.62648006,0.0,1.0
2022-02-11,15.7,16.41,15.541,16.14,9589135,14.1010895855847,14.7387821719392,13.9582823725842,14.49627935741,10676438.7663989,0.0,1.0
2022-02-14,15.63,15.825,15.45,15.76,7438656,14.0382184855216,14.213359407126,13.8765499425022,14.1549790999245,8282118.8030313,0.0,1.0
2022-02-15,15.95,16.0,15.75,15.77,4136311,14.3256292286673,14.3705371572838,14.1459975142012,14.1639606856478,4605323.74508045,0.0,1.0
2022-02-16,15.77,15.885,15.67,15.68,3350076,14.1639606856478,14.2672489214658,14.0741448284148,14.0831264141381,3729938.23496932,0.0,1.0
2022-02-17,15.45,15.6499,15.35,15.6,3349254,13.8765499425022,14.056091841111,13.7867340852691,14.0112737283517,3729023.02909661,0.0,1.0
2022-02-18,15.31,15.54,15.26,15.44,4607122,13.7508077423759,13.9573842140119,13.7058998137594,13.8675683567789,5129519.5992474,0.0,1.0
2022-02-22,14.86,15.155,14.659,14.87,8492944,13.3466363848273,13.6115931636647,13.1661065117889,13.3556179705506,9455951.61215842,0.0,1.0
2022-02-23,14.36,14.765,14.2901,14.63,6280950,12.8975570986622,13.2613113204559,12.8347758144563,13.1400599131914,6993141.51587322,0.0,1.0
2022-02-24,12.77,12.97,12.27,12.7,22927136,11.4694849686571,11.6491166831232,11.020405682492,11.406613868594,25526824.2227166,0.0,1.0
2022-02-25,13.44,13.47,13.26,13.43,9151000,12.0712512121184,12.0981959692883,11.9095826690989,12.0622696263951,10188624.0157549,0.0,1.0
2022-02-28,12.43,12.73,12.32,12.32,10572721,11.1641110540648,11.4335586257639,11.0653136111085,11.0653136111085,11771552.7365836,0.0,1.0
2022-03-01,11.36,11.99,11.27,11.92,13200980,10.2030813816715,10.7689212822395,10.1222471101618,10.7060501821764,14697827.7630314,0.0,1.0
2022-03-02,11.6,11.78,11.35,11.51,9863444,10.4186394390307,10.5803079820502,10.1940997959482,10.337805167521,10981851.4278717,0.0,1.0
2022-03-03,11.17,11.62,11.09,11.6,8341278,10.0324312529287,10.4366026104773,9.96057856714232,10.4186394390307,9287088.33492389,0.0,1.0
2022-03-04,9.98,10.295,9.85,10.27,14439535,8.96362255185576,9.24654250213979,8.84686193745283,9.22408853783153,16076821.4487306,0.0,1.0
2022-03-07,9.53,10.08,9.46,9.94,12196148,8.55945119430715,9.05343840908879,8.49658009424404,8.92769620896255,13579058.7271884,0.0,1.0
2022-03-08,10.23,10.635,9.875,10.37,17509832,9.18816219493832,9.55191641673207,8.86931590176109,9.31390439506455,19495256.7836339,0.0,1.0
2022-03-09,10.87,11.0599,10.59,10.72,14426348,9.76298368122967,9.93354399411519,9.51149928097721,9.62825989538014,16062139.1861477,0.0,1.0
2022-03-10,10.74,10.93,10.54,10.81,9925781,9.64622306682674,9.81687319556949,9.46659135236069,9.70909416688986,11051256.766662,0.0,1.0
2022-03-11,10.25,10.81,10.24,10.72,9061260,9.20612536638493,9.70909416688986,9.19714378066162,9.62825989538014,10088708.4743743,0.0,1.0
2022-03-14,11.13,11.405,10.995,11.19,12142621,9.99650491003553,10.2434985174263,9.87525350277095,10.0503944243753,13519462.3467173,0.0,1.0
2022-03-15,11.37,11.515,11.17,11.33,9220480,10.2120629673948,10.3422959603827,10.0324312529287,10.1761366245016,10265982.2931688,0.0,1.0
2022-03-16,12.21,12.29,11.85,11.91,11252627,10.9665161681522,11.0383688539386,10.6431790821133,10.6970685964531,12528552.6928786,0.0,1.0
2022-03-17,12.27,12.27,11.885,11.96,6480540,11.020405682492,11.020405682492,10.6746146321449,10.7419765250696,7215362.85423018,0.0,1.0
2022-03-18,12.28,12.29,11.96,12.0,5108593,11.0293872682153,11.0383688539386,10.7419765250696,10.7779028679628,5687851.96443203,0.0,1.0
2022-03-21,12.25,12.425,12.1511,12.35,4154423,11.0024425110454,11.1596202612032,10.9136146282419,11.0922583682784,4625489.44917546,0.0,1.0
2022-03-22,12.98,12.98,12.74,12.74,5305045,11.6580982688465,11.6580982688465,11.4425402114872,11.4425402114872,5906579.48766915,0.0,1.0
2022-03-23,12.68,12.825,12.575,12.66,6070398,11.3886506971474,11.5188836901353,11.2943440470527,11.3706875257008,6758715.20576884,0.0,1.0
2022-03-24,12.75,12.815,12.6,12.64,4556251,11.4515217972105,11.509902104412,11.316798011361,11.3527243542542,5072880.38033083,0.0,1.0
2022-03-25,12.89,12.995,12.78,12.83,3487873,11.5772639973368,11.6715706474314,11.4784665543804,11.5233744829969,3883359.91822784,0.0,1.0
2022-03-28,12.91,13.0,12.675,12.97,5660184,11.5952271687834,11.6760614402931,11.3841599042858,11.6491166831232,6301987.39328942,0.0,1.0
2022-03-29,13.23,13.36,13.145,13.3,4992257,11.882637911929,11.999398526332,11.806294433281,11.9455090119921,5558324.72549675,0.0,1.0
2022-03-30,12.93,13.145,12.87,13.11,4205898,11.61319034023,11.806294433281,11.5593008258901,11.7748588832494,4682801.15513227,0.0,1.0
2022-03-31,12.65,13.0,12.64,12.95,4490283,11.3617059399775,11.6760614402931,11.3527243542542,11.6311535116766,4999432.32557491,0.0,1.0
2022-04-01,13.1,13.1958,12.895,13.17,6761549,11.7658772975261,11.8519208887553,11.5817547901984,11.8287483975892,7528235.22293778,0.0,1.0
2022-04-04,13.04,13.135,12.9,12.99,3770894,11.7119877831863,11.7973128475577,11.5862455830601,11.6670798545698,4198472.42588417,0.0,1.0
2022-04-05,12.79,12.995,12.75,12.97,3424145,11.4874481401037,11.6715706474314,11.4515217972105,11.6491166831232,3812405.85514449,0.0,1.0
2022-04-06,12.44,12.52,12.2639,12.4,4642506,11.1730926397881,11.2449453255746,11.0149269152008,11.1371662968949,5168915.76056021,0.0,1.0
2022-04-07,12.63,12.785,12.395,12.71,5354901,11.3437427685309,11.4829573472421,11.1326755040333,11.4155954543173,5962088.61660911,0.0,1.0
2022-04-08,12.81,12.91,12.69,12.69,3372868,11.5054113115503,11.5952271687834,11.3976322828707,11.3976322828707,3755314.60023728,0.0,1.0
2022-04-11,11.99,13.12,11.94,12.95,20860229,10.7689212822395,11.7838404689727,10.724013353623,11.6311535116766,23225552.4165171,0.0,1.0
2022-04-12,11.69,11.96,11.6,11.86,11347502,10.4994737105405,10.7419765250696,10.4186394390307,10.6521606678366,12634185.4874906,0.0,1.0
2022-04-13,11.92,11.93,11.55,11.58,4733789,10.7060501821764,10.7150317678997,10.3737315104142,10.4006762675841,5270549.26138308,0.0,1.0
2022-04-14,11.75,11.92,11.69,11.88,5115834,10.5533632248803,10.7060501821764,10.4994737105405,10.6701238392832,5695914.01519128,0.0,1.0
2022-04-18,11.82,11.925,11.69,11.71,2472972,10.6162343249434,10.7105409750381,10.4994737105405,10.5174368819871,2753380.16713905,0.0,1.0
2022-04-19,11.93,11.97,11.78,11.79,4069871,10.7150317678997,10.7509581107929,10.5803079820502,10.5892895677735,4531350.1706507,0.0,1.0
2022-04-20,12.09,12.23,12.035,12.19,5785151,10.8587371394726,10.9844793395988,10.8093384179944,10.9485529967056,6441124.29388792,0.0,1.0
2022-04-21,12.17,12.535,12.1,12.49,8674933,10.930589825259,11.2584177041595,10.8677187251959,11.2180005684047,9658576.18827065,0.0,1.0
2022-04-22,11.78,12.09,11.695,12.04,8505094,10.5803079820502,10.8587371394726,10.5039645034021,10.813829210856,9469479.29020358,0.0,1.0
2022-04-25,11.43,11.48,11.075,11.42,6878741,10.2659524817346,10.3108604103511,9.94710618855737,10.2569708960113,7658715.52297651,0.0,1.0
2022-04-26,10.88,11.15,10.76,11.02,10399348,9.77196526695298,10.0144680814821,9.66418623827335,9.89770746707921,11578521.1212974,0.0,1.0
2022-04-27,10.13,10.24,9.965,10.11,11462747,9.0983463377053,9.19714378066162,8.95015017327081,9.08038316625869,12762498.0188747,0.0,1.0
2022-04-28,10.24,10.29,9.98,10.21,8006943,9.19714378066162,9.24205170927813,8.96362255185576,9.17019902349172,8914843.37696216,0.0,1.0
2022-04-29,9.88,10.2,9.85,10.09,7422022,8.87380669462274,9.16121743776841,8.84686193745283,9.06241999481209,8263598.68808451,0.0,1.0
2022-05-02,10.08,10.11,9.87,10.03,6098471,9.05343840908879,9.08038316625869,8.86482510889943,9.00853048047227,6789971.3790826,0.0,1.0
2022-05-03,10.43,10.475,10.3,10.34,5456113,9.36779390940437,9.40821104515923,9.25103329500144,9.28695963789465,6074776.95819829,0.0,1.0
2022-05-04,10.64,10.7,10.3,10.32,6419277,9.55640720959372,9.61029672393353,9.25103329500144,9.26899646644804,7147153.29537572,0.0,1.0
2022-05-05,9.89,10.26,9.811,10.25,8218660,8.88278828034604,9.21510695210823,8.81183375313195,9.20612536638493,9150566.78541409,0.0,1.0
2022-05-06,9.84,9.9493,9.725,9.88,6045416,8.83788035172953,8.93604908368522,8.73459211591155,8.87380669462274,6730900.51828533,0.0,1.0
2022-05-09,9.5,9.68,9.43,9.65,6421077,8.53250643713725,8.69417498015669,8.46963533707413,8.66723022298678,7149157.39582685,0.0,1.0
2022-05-10,9.73,9.82,9.505,9.79,6605096,8.7390829087732,8.81991718028292,8.5369972299989,8.79297242311302,7354042.15189234,0.0,1.0
2022-05-11,9.51,9.935,9.5,9.72,4923346,8.54148802286055,8.9232054161009,8.53250643713725,8.7301013230499,5481599.96650321,0.0,1.0
2022-05-12,9.44,9.55,9.165,9.27,5600489,8.47861692279743,8.57741436575376,8.23162331540662,8.32592996550129,6235523.62860576,0.0,1.0
2022-05-13,9.71,9.82,9.62,9.62,4665853,8.7211197373266,8.81991718028292,8.64028546581688,8.64028546581688,5194910.05680058,0.0,1.0
2022-05-16,9.68,9.7362,9.55,9.67,3005510,8.69417498015669,8.74465149192165,8.57741436575376,8.68519339443339,3346302.19272118,0.0,1.0
2022-05-17,10.12,10.15,10.01,10.04,3355224,9.08936475198199,9.1163095091519,8.99056730902567,9.01751206619558,3735669.96225957,0.0,1.0
2022-05-18,9.83,10.09,9.785,10.05,3784124,8.82889876600623,9.06241999481209,8.78848163025137,9.02649365191888,4213202.56420004,0.0,1.0
2022-05-19,10.1,10.17,9.86,9.86,5664341,9.07140158053539,9.13427268059851,8.85584352317613,8.85584352317613,6306615.75194244,0.0,1.0
2022-05-20,9.91,9.97,9.685,9.94,3941220,9.09116106912665,9.1462034166693,8.88475226584174,9.11868224289798,4296204.84149579,0.212,1.0
2022-05-23,10.65,10.75,10.4205,10.52,6446985,9.77001668881926,9.86175393472367,9.55947970946865,9.65075826914353,7027663.55850492,0.0,1.0
2022-05-24,10.89,11.0,10.76,10.91,9832324,9.99018607898983,10.0910970494847,9.87092765931411,10.0085335281707,10717919.3173574,0.0,1.0
2022-05-25,11.02,11.13,10.76,10.76,4555953,10.1094444986656,10.2103554691604,9.87092765931411,9.87092765931411,4966306.71117756,0.0,1.0
2022-05-26,11.19,11.26,11.03,11.05,4582625,10.2653978167031,10.3296138888361,10.118618223256,10.1369656724369,4995381.05250647,0.0,1.0
2022-05-27,11.25,11.25,11.095,11.19,2469970,10.3204401642457,10.3204401642457,10.1782474330939,10.2653978167031,2692439.66902364,0.0,1.0
2022-05-31,11.18,11.24,11.12,11.165,2634708,10.2562240921126,10.3112664396553,10.20118174457,10.242463505227,2872015.58540952,0.0,1.0
2022-06-01,10.97,11.165,10.88,11.13,4070958,10.0635758757134,10.242463505227,9.98101235439939,10.2103554691604,4437628.31537594,0.0,1.0
2022-06-02,11.05,11.06,10.9,10.99,2328466,10.1369656724369,10.1461393970273,9.99935980358028,10.0819233248942,2538190.43404284,0.0,1.0
2022-06-03,10.93,10.99,10.87,10.95,1666730,10.0268809773516,10.0819233248942,9.97183862980895,10.0452284265325,1816852.01421547,0.0,1.0
2022-06-06,11.14,11.255,11.08,11.17,2089681,10.2195291937509,10.3250270265409,10.1644868462082,10.2470503675222,2277898.1202221,0.0,1.0
2022-06-07,11.13,11.14,10.91,10.91,2731211,10.2103554691604,10.2195291937509,10.0085335281707,10.0085335281707,2977210.58995605,0.0,1.0
2022-06-08,10.79,10.955,10.74,10.87,2638130,9.89844883308543,10.0498152888277,9.85258021013323,9.97183862980895,2875745.80421679,0.0,1.0
2022-06-09,10.54,10.75,10.52,10.73,3663234,9.66910571832441,9.86175393472367,9.65075826914353,9.84340648554278,3993180.70199887,0.0,1.0
2022-06-10,9.98,10.155,9.8848,10.14,6600995,9.15537714125974,9.31591732159245,9.06804328315874,9.30215673470679,7195545.2062279,0.0,1.0
2022-06-13,9.63,9.765,9.57,9.61,5535868,8.83429678059432,8.95814206256527,8.77925443305167,8.81594933141344,6034482.44540564,0.0,1.0
2022-06-14,9.59,9.7799,9.5,9.73,3498261,8.79760188223255,8.97181091220502,8.71503836091859,8.92603402649872,3813348.61921332,0.0,1.0
2022-06-15,9.99,10.08,9.775,9.85,3995933,9.16455086585018,9.24711438716414,8.96731578715571,9.03611872158401,4355845.8296905,0.0,1.0
2022-06-16,9.83,9.925,9.69,9.79,4448561,9.01777127240313,9.10492165601232,8.88933912813696,8.98107637404137,4849241.93673263,0.0,1.0
2022-06-17,9.91,9.995,9.805,9.9,2896741,9.09116106912665,9.1691377281454,8.99483696092703,9.08198734453621,3157649.84161234,0.0,1.0
2022-06-21,10.22,10.347,10.18,10.25,2968203,9.37554653143031,9.49205283372891,9.33885163306855,9.40306770520164,3235548.40865071,0.0,1.0
2022-06-22,10.22,10.33,10.135,10.16,2538628,9.37554653143031,9.47645750192516,9.29756987241157,9.32050418388767,2767281.68038242,0.0,1.0
2022-06-23,9.08,9.565,8.96,9.43,13343608,8.32974192812008,8.77466757075645,8.2196572330348,8.6508222887855,14545463.9153922,0.0,1.0
2022-06-24,9.46,9.46,9.17,9.21,5243691,8.67834346255683,8.67834346255683,8.41230544943405,8.44900034779581,5715989.12557734,0.0,1.0
2022-06-27,9.39,9.495,9.25,9.47,3768392,8.61412739042374,8.71045149862337,8.48569524615757,8.68751718714727,4107810.26054217,0.0,1.0
2022-06-28,9.21,9.55,9.19,9.38,5005812,8.44900034779581,8.76090698387079,8.43065289861493,8.6049536658333,5456684.4149826,0.0,1.0
2022-06-29,8.97,9.12,8.8899,9.12,4879361,8.22883095762524,8.36643682648184,8.15534942365581,8.36643682648184,5318844.00048862,0.0,1.0
2022-06-30,8.74,8.815,8.455,8.6,5274880,8.0178352920451,8.08663822647341,7.75638414121754,7.88940314777893,5749987.31212907,0.0,1.0
2022-07-01,8.46,8.485,8.225,8.32,6398670,7.76097100351276,7.78390531498887,7.54538847563741,7.6325388592466,6974996.83680025,0.0,1.0
2022-07-05,8.18,8.19,7.84,7.94,9360645,7.50410671498043,7.51328043957087,7.19220007890545,7.28393732480985,10203756.2908245,0.0,1.0
2022-07-06,7.95,7.9683,7.8208,7.92,7356862,7.29311104940029,7.3098989654008,7.1745865276918,7.26558987562897,8019492.98506971,0.0,1.0
2022-07-07,8.07,8.1792,8.02,8.04,5274793,7.40319574448558,7.50337281701319,7.35732712153338,7.37567457071426,5749892.4760577,0.0,1.0
2022-07-08,8.31,8.345,8.17,8.31,4093738,7.62336513465616,7.6554731707227,7.49493299038999,7.62336513465616,4462460.10509824,0.0,1.0
2022-07-11,7.94,8.055,7.89,8.04,5476385,7.28393732480985,7.38943515759992,7.23806870185765,7.37567457071426,5969641.8243323,0.0,1.0
2022-07-12,7.87,8.0288,7.67,7.68,5351043,7.21972125267677,7.36539999917296,7.03624676086796,7.0454204854584,5833010.29723085,0.0,1.0
2022-07-13,7.81,7.9,7.66,7.8,6917861,7.16467890513412,7.24724242644809,7.02707303627751,7.15550518054368,7540951.25899974,0.0,1.0
2022-07-14,7.67,7.74,7.54,7.68,7861702,7.03624676086796,7.10046283300104,6.91698834119223,7.0454204854584,8569803.81577205,0.0,1.0
2022-07-15,7.91,7.94,7.665,7.74,6200711,7.25641615103853,7.28393732480985,7.03165989857273,7.10046283300104,6759207.71205774,0.0,1.0
2022-07-18,8.15,8.2893,8.12,8.2,5355822,7.47658554120911,7.60437552475394,7.44906436743778,7.52245416416131,5838219.74073755,0.0,1.0
2022-07-19,8.63,8.72,8.41,8.44,9483473,7.91692432155026,7.99948784286422,7.71510238056056,7.74262355433188,10337647.3824843,0.0,1.0
2022-07-20,8.42,8.6,8.35,8.58,6562494,7.724276105151,7.88940314777893,7.66006003301792,7.87105569859805,7153576.42940183,0.0,1.0
2022-07-21,8.7,8.7,8.49,8.51,5026790,7.98114039368334,7.98114039368334,7.78849217728409,7.80683962646497,5479551.89895074,0.0,1.0
2022-07-22,8.4,8.52,8.34,8.47,4584995,7.70592865597012,7.81601335105541,7.65088630842748,7.77014472810321,4997964.51789903,0.0,1.0
2022-07-25,8.57,8.675,8.4801,8.56,4950430,7.86188197400761,7.95820608220724,7.77941018993955,7.85270824941717,5396314.17010114,0.0,1.0
2022-07-26,8.26,8.305,8.19,8.23,6107692,7.57749651170395,7.61877827236093,7.51328043957087,7.54997533793263,6657810.51064521,0.0,1.0
2022-07-27,8.34,8.37,8.04,8.09,6751560,7.65088630842748,7.6784074821988,7.37567457071426,7.42154319366646,7359671.56353853,0.0,1.0
2022-07-28,8.62,8.63,8.435,8.49,5159218,7.90775059695981,7.91692432155026,7.73803669203666,7.78849217728409,5623907.66055492,0.0,1.0
2022-07-29,8.71,8.745,8.55,8.59,3757045,7.99031411827378,8.02242215434032,7.84353452482673,7.88022942318849,4095441.23868182,0.0,1.0
2022-08-01,8.63,8.7599,8.56,8.69,3066341,7.91692432155026,8.03609100398008,7.85270824941717,7.9719666690929,3342525.67729714,0.0,1.0
2022-08-02,8.51,8.645,8.5,8.61,2341642,7.80683962646497,7.93068490843592,7.79766590187453,7.89857687236937,2552553.19354156,0.0,1.0
2022-08-03,8.73,8.77,8.6,8.65,3749049,8.00866156745466,8.04535646581642,7.88940314777893,7.93527177073114,4086725.04067394,0.0,1.0
2022-08-04,8.82,8.83,8.71,8.77,4335570,8.09122508876863,8.10039881335907,7.99031411827378,8.04535646581642,4726073.86155655,0.0,1.0
2022-08-05,8.91,8.96,8.82,8.82,3065383,8.17378861008259,8.2196572330348,8.09122508876863,8.09122508876863,3341481.39044227,0.0,1.0
2022-08-08,8.93,9.03,8.91,8.93,2476625,8.19213605926347,8.28387330516788,8.17378861008259,8.19213605926347,2699694.08344866,0.0,1.0
2022-08-09,8.91,9.005,8.885,8.96,1914028,8.17378861008259,8.26093899369178,8.15085429860649,8.2196572330348,2086424.09212338,0.0,1.0
2022-08-10,9.11,9.18,9.04,9.04,3558189,8.3572631018914,8.42147917402449,8.29304702975832,8.29304702975832,3878674.32134138,0.0,1.0
2022-08-11,9.14,9.28,9.13,9.21,3161518,8.38478427566273,8.5132164199289,8.37561055107229,8.44900034779581,3446275.2493076,0.0,1.0
2022-08-12,9.37,9.37,9.255,9.32,2555236,8.59577994124286,8.59577994124286,8.49028210845279,8.54991131829066,2785385.55938627,0.0,1.0
2022-08-15,9.15,9.17,9.065,9.14,1820442,8.39395800025317,8.41230544943405,8.31598134123442,8.38478427566273,1984408.82114226,0.0,1.0
2022-08-16,9.21,9.2357,9.11,9.14,4011220,8.44900034779581,8.47257681999324,8.3572631018914,8.38478427566273,4372509.72650721,0.0,1.0
2022-08-17,8.99,9.075,8.95,8.99,2980961,8.24717840680612,8.32515506582486,8.21048350844435,8.24717840680612,3249455.51897893,0.0,1.0
2022-08-18,8.96,9.02,8.9,9.01,2227801,8.2196572330348,8.27469958057744,8.16461488549215,8.265525855987,2428458.55904749,0.0,1.0
2022-08-19,8.53,8.68,8.49,8.68,5161110,7.82518707564585,7.96279294450246,7.78849217728409,7.96279294450246,5625970.07258979,0.0,1.0
2022-08-22,8.39,8.4,8.245,8.37,4311128,7.69675493137968,7.70592865597012,7.56373592481829,7.6784074821988,4699430.37585014,0.0,1.0
2022-08-23,8.32,8.44,8.2825,8.35,5029610,7.6325388592466,7.74262355433188,7.59813739203244,7.66006003301792,5482625.89574691,0.0,1.0
2022-08-24,8.31,8.37,8.17,8.2,3313381,7.62336513465616,7.6784074821988,7.49493299038999,7.52245416416131,3611816.5172003,0.0,1.0
2022-08-25,8.41,8.425,8.29,8.29,2958724,7.71510238056056,7.72886296744622,7.60501768547527,7.60501768547527,3225215.63715038,0.0,1.0
2022-08-26,8.11,8.48,8.09,8.47,5279036,7.43989064284734,7.77931845269365,7.42154319366646,7.77014472810321,5754517.64215918,0.0,1.0
2022-08-29,8.24,8.28,8.135,8.19,2720559,7.55914906252307,7.59584396088483,7.46282495432344,7.51328043957087,2965599.16659688,0.0,1.0
2022-08-30,8.41,8.4901,8.31,8.46,4528386,7.71510238056056,7.78858391452999,7.62336513465616,7.76097100351276,4936256.75739029,0.0,1.0
2022-08-31,8.31,8.435,8.3,8.39,3415310,7.62336513465616,7.73803669203666,7.61419141006571,7.69675493137968,3722926.240405,0.0,1.0
2022-09-01,8.2,8.21,8.0,8.18,5161991,7.52245416416131,7.53162788875175,7.3389796723525,7.50410671498043,5626930.42407115,0.0,1.0
2022-09-02,8.27,8.645,8.19,8.42,7062352,7.58667023629439,7.93068490843592,7.51328043957087,7.724276105151,7698456.53243095,0.0,1.0
2022-09-06,8.23,8.3406,8.13,8.31,7130078,7.54997533793263,7.6514367319029,7.45823809202822,7.62336513465616,7772282.59874928,0.0,1.0
2022-09-07,8.28,8.3,7.97,8.0,5051717,7.59584396088483,7.61419141006571,7.31145849858117,7.3389796723525,5506724.06850331,0.0,1.0
2022-09-08,8.71,8.72,8.23,8.27,10418763,7.99031411827378,7.99948784286422,7.54997533793263,7.58667023629439,11357178.7525176,0.0,1.0
2022-09-09,8.96,9.0396,8.935,8.96,5764618,8.2196572330348,8.2926800807747,8.19672292155869,8.2196572330348,6283835.9089251,0.0,1.0
2022-09-12,9.31,9.4,9.27,9.31,6709666,8.54073759370022,8.62330111501418,8.50404269533845,8.54073759370022,7314004.17992898,0.0,1.0
2022-09-13,8.98,9.15,8.93,8.98,8043837,8.23800468221568,8.39395800025317,8.19213605926347,8.23800468221568,8768343.67622284,0.0,1.0
2022-09-14,8.97,9.04,8.88,8.95,4071887,8.22883095762524,8.29304702975832,8.14626743631127,8.21048350844435,4438640.99020704,0.0,1.0
2022-09-15,9.18,9.305,9.07,9.07,5700108,8.42147917402449,8.536150731405,8.32056820352964,8.32056820352964,6213515.50703815,0.0,1.0
2022-09-16,9.09,9.1394,8.97,9.05,4446862,8.33891565271052,8.3842338521873,8.22883095762524,8.30222075434876,4847389.90816642,0.0,1.0
2022-09-19,9.15,9.17,8.99,8.99,3473088,8.39395800025317,8.41230544943405,8.24717840680612,8.24717840680612,3785908.29249343,0.0,1.0
2022-09-20,8.88,9.055,8.795,9.05,4200744,8.14626743631127,8.30680761664398,8.06829077729252,8.30222075434876,4579104.11260584,0.0,1.0
2022-09-21,8.6,8.88,8.59,8.75,6782546,7.88940314777893,8.14626743631127,7.88022942318849,8.02700901663554,7393448.46592373,0.0,1.0
2022-09-22,8.87,9.09,8.78,9.07,8293871,8.13709371172083,8.33891565271052,8.05453019040686,8.32056820352964,9040898.18506492,0.0,1.0
2022-09-23,8.34,8.58,8.24,8.57,7853000,7.65088630842748,7.87105569859805,7.55914906252307,7.86188197400761,8560318.02849535,0.0,1.0
2022-09-26,8.12,8.34,8.065,8.28,6712585,7.44906436743778,7.65088630842748,7.39860888219036,7.59584396088483,7317186.09363396,0.0,1.0
2022-09-27,7.73,8.04,7.62,7.96,10366301,7.0912891084106,7.37567457071426,6.99037813791575,7.30228477399073,11299991.5114109,0.0,1.0
2022-09-28,7.66,7.69,7.36,7.39,9357626,7.02707303627751,7.05459421004884,6.7518612985643,6.77938247233562,10200465.370141,0.0,1.0
2022-09-29,7.46,7.48,7.26,7.34,8306711,6.8435985444687,6.86194599364958,6.66012405265989,6.73351384938341,9054894.68111558,0.0,1.0
2022-09-30,7.4,7.53,7.34,7.38,6887154,6.78855619692606,6.90781461660179,6.73351384938341,6.77020874774518,7507478.48608479,0.0,1.0
2022-10-03,7.53,7.57,7.245,7.36,7333546,6.90781461660179,6.94450951496355,6.64636346577423,6.7518612985643,7994076.91794218,0.0,1.0
2022-10-04,8.14,8.16,7.76,7.77,9668976,7.46741181661866,7.48575926579955,7.11881028218192,7.12798400677236,10539858.5979739,0.0,1.0
2022-10-05,7.83,7.9462,7.78,7.89,6298673,7.183026354315,7.28962503405593,7.1371577313628,7.23806870185765,6865993.12842187,0.0,1.0
2022-10-06,7.7,7.82,7.65,7.76,5479815,7.06376793463928,7.17385262972457,7.01789931168707,7.11881028218192,5973380.76369786,0.0,1.0
2022-10-07,7.67,7.7599,7.565,7.7,6351750,7.03624676086796,7.11871854493602,6.93992265266833,7.06376793463928,6923850.76244688,0.0,1.0
2022-10-10,7.75,7.885,7.65,7.86,6692133,7.10963655759148,7.23348183956243,7.01789931168707,7.21054752808633,7294891.9863732,0.0,1.0
2022-10-11,7.44,7.62,7.39,7.6,7751197,6.82525109528782,6.99037813791575,6.77938247233562,6.97203068873487,8449345.65408368,0.0,1.0
2022-10-12,7.61,7.67,7.44,7.48,6133722,6.98120441332531,7.03624676086796,6.82525109528782,6.86194599364958,6686185.0271716,0.0,1.0
2022-10-13,8.24,8.32,7.64,7.69,11303103,7.55914906252307,7.6325388592466,7.00872558709663,7.05459421004884,12321171.0669604,0.0,1.0
2022-10-14,8.32,8.59,8.31,8.51,6659223,7.6325388592466,7.88022942318849,7.62336513465616,7.80683962646497,7259017.78971997,0.0,1.0
2022-10-17,8.41,8.5499,8.385,8.48,5693754,7.71510238056056,7.84344278758082,7.69216806908446,7.77931845269365,6206589.20361869,0.0,1.0
2022-10-18,8.68,8.86,8.655,8.85,13081749,7.96279294450246,8.12791998713039,7.93985863302636,8.11874626253995,14260019.3313321,0.0,1.0
2022-10-19,8.67,8.745,8.57,8.67,5417391,7.95361921991202,8.02242215434032,7.86188197400761,7.95361921991202,5905334.24738424,0.0,1.0
2022-10-20,8.68,8.82,8.625,8.7,4818880,7.96279294450246,8.09122508876863,7.91233745925503,7.98114039368334,5252915.48976897,0.0,1.0
2022-10-21,8.92,8.93,8.575,8.61,7517092,8.18296233467303,8.19213605926347,7.86646883630283,7.89857687236937,8194154.86686085,0.0,1.0
2022-10-24,9.06,9.16,8.98,9.01,7114191,8.3113944789392,8.40313172484361,8.23800468221568,8.265525855987,7754964.66006105,0.0,1.0
2022-10-25,9.29,9.365,9.07,9.07,6394100,8.52239014451933,8.59119307894764,8.32056820352964,8.32056820352964,6970015.2178788,0.0,1.0
2022-10-26,9.37,9.515,9.28,9.28,6877256,8.59577994124286,8.72879894780425,8.5132164199289,8.5132164199289,7496688.97534418,0.0,1.0
2022-10-27,9.72,9.92,9.62,9.68,9880346,8.91686030190828,9.10033479371709,8.82512305600387,8.88016540354652,10770266.6486148,0.0,1.0
2022-10-28,9.8,9.81,9.675,9.77,6056317,8.99025009863181,8.99942382322225,8.8755785412513,8.96272892486049,6601808.17539576,0.0,1.0
2022-10-31,9.58,9.635,9.54,9.58,4616033,8.78842815764211,8.83888364288954,8.75173325928035,8.78842815764211,5031798.10391309,0.0,1.0
2022-11-01,9.61,9.77,9.58,9.73,5519498,8.81594933141344,8.96272892486049,8.78842815764211,8.92603402649872,6016638.00301083,0.0,1.0
2022-11-02,9.56,9.86,9.54,9.68,5576062,8.77008070846123,9.04529244617445,8.75173325928035,8.88016540354652,6078296.7103792,0.0,1.0
2022-11-03,9.41,9.445,9.35,9.37,3902213,8.63247483960462,8.66458287567117,8.57743249206198,8.59577994124286,4253684.48935807,0.0,1.0
2022-11-04,9.72,9.775,9.575,9.66,5288832,8.91686030190828,8.96731578715571,8.78384129534689,8.86181795436564,5765195.96578163,0.0,1.0
2022-11-07,9.8,9.84,9.72,9.72,3743133,8.99025009863181,9.02694499699357,8.91686030190828,8.91686030190828,4080276.18782069,0.0,1.0
2022-11-08,9.89,9.948,9.79,9.82,4247592,9.07281361994577,9.12602122257033,8.98107637404137,9.00859754781269,4630171.70193463,0.0,1.0
2022-11-09,9.64,9.7571,9.62,9.66,5122205,8.84347050518476,8.95089482013882,8.82512305600387,8.86181795436564,5583560.90757023,0.0,1.0
2022-11-10,10.18,10.19,9.95,10.03,5359088,9.33885163306855,9.34802535765899,9.12785596748841,9.20124576421194,5841779.90865823,0.0,1.0
2022-11-11,10.62,10.66,10.42,10.5,5999940,9.74249551504794,9.7791904134097,9.55902102323913,9.63241081996265,6540353.31107735,0.0,1.0
2022-11-14,10.47,10.595,10.46,10.54,3094350,9.60488964619133,9.71956120357184,9.59571592160089,9.66910571832441,3373057.44192979,0.0,1.0
2022-11-15,10.55,10.81,10.375,10.81,10875294,9.67827944291485,9.91679628226631,9.51773926258214,9.91679628226631,11854829.401934,0.0,1.0
2022-11-16,10.53,10.59,10.47,10.57,3639644,9.65993199373397,9.71497434127662,9.60488964619133,9.69662689209573,3967465.95575003,0.0,1.0
2022-11-17,10.52,10.52,10.32,10.33,3362878,9.65075826914353,9.65075826914353,9.46728377733472,9.47645750192516,3665771.70139188,0.0,1.0
2022-11-18,10.5,10.5799,10.465,10.52,5170541,9.63241081996265,9.70570887944027,9.60030278389611,9.65075826914353,5636250.5207404,0.0,1.0
2022-11-21,10.44,10.5401,10.4,10.44,3373099,9.57736847242001,9.66919745557032,9.54067357405824,9.57736847242001,3676913.30467333,0.0,1.0
2022-11-22,10.48,10.525,10.4202,10.45,2543615,9.61406337078177,9.65534513143875,9.55920449773093,9.58654219701045,2772717.85840459,0.0,1.0
2022-11-23,10.65,10.66,10.53,10.53,3220711,9.77001668881926,9.7791904134097,9.65993199373397,9.65993199373397,3510799.75014304,0.0,1.0
2022-11-25,10.81,10.82,10.72,10.73,2334955,9.91679628226631,9.92597000685675,9.83423276095234,9.84340648554278,2545263.8968834,0.0,1.0
2022-11-28,10.54,10.7863,10.52,10.76,2890167,9.66910571832441,9.89505455498697,9.65075826914353,9.87092765931411,3150483.72283998,0.0,1.0
2022-11-29,10.58,10.6601,10.53,10.53,2516911,9.70580061668618,9.77928215065561,9.65993199373397,9.65993199373397,2743608.63484251,0.0,1.0
2022-11-30,10.63,10.64,10.34,10.55,5195299,9.75166923963838,9.76084296422882,9.4856312265156,9.67827944291485,5663238.46849916,0.0,1.0
2022-12-01,10.42,10.635,10.345,10.6,3474063,9.55902102323913,9.7562561019336,9.49021808881082,9.72414806586706,3786971.11053465,0.0,1.0
2022-12-02,10.55,10.565,10.44,10.46,3392724,9.67827944291485,9.69204002980051,9.57736847242001,9.59571592160089,3698305.92422117,0.0,1.0
2022-12-05,10.6,10.82,10.58,10.75,3983987,9.72414806586706,9.92597000685675,9.70580061668618,9.86175393472367,4342823.85602841,0.0,1.0
2022-12-06,10.46,10.66,10.405,10.64,3785737,9.59571592160089,9.7791904134097,9.54526043635346,9.76084296422882,4126717.52097821,0.0,1.0
2022-12-07,10.44,10.57,10.42,10.53,3690916,9.57736847242001,9.69662689209573,9.55902102323913,9.65993199373397,4023356.01381153,0.0,1.0
2022-12-08,10.57,10.62,10.52,10.55,2932878,9.69662689209573,9.74249551504794,9.65075826914353,9.67827944291485,3197041.69346459,0.0,1.0
2022-12-09,10.66,10.72,10.575,10.58,3131497,9.7791904134097,9.83423276095234,9.70121375439095,9.70580061668618,3413550.26426577,0.0,1.0
2022-12-12,10.61,10.62,10.49,10.56,2645757,9.7333217904575,9.74249551504794,9.62323709537221,9.68745316750529,2884059.76647368,0.0,1.0
2022-12-13,10.91,10.955,10.83,10.93,4413479,10.0085335281707,10.0498152888277,9.93514373144719,10.0268809773516,4811000.10850448,0.0,1.0
2022-12-14,10.67,10.81,10.62,10.79,4419565,9.78836413800014,9.91679628226631,9.74249551504794,9.89844883308543,4817634.27322133,0.0,1.0
2022-12-15,10.27,10.55,10.23,10.52,4506003,9.42141515438252,9.67827944291485,9.38472025602075,9.65075826914353,4911857.725373,0.0,1.0
2022-12-16,10.49,10.575,10.35,10.47,5812725,9.62323709537221,9.70121375439095,9.49480495110604,9.60488964619133,6336275.89611431,0.0,1.0
2022-12-19,10.52,10.6,10.47,10.53,2545889,9.65075826914353,9.72414806586706,9.60488964619133,9.65993199373397,2775196.67709767,0.0,1.0
2022-12-20,11.17,11.18,11.03,11.05,7077212,10.2470503675222,10.2562240921126,10.118618223256,10.1369656724369,7714654.96944906,0.0,1.0
2022-12-21,11.34,11.385,11.27,11.3,3406191,10.4030036855597,10.4442854462166,10.3387876134266,10.3663087871979,3712985.89402757,0.0,1.0
2022-12-22,11.27,11.41,11.12,11.39,3729967,10.3387876134266,10.4672197576927,10.20118174457,10.4488723085119,4065924.32901982,0.0,1.0
2022-12-23,11.38,11.39,11.26,11.27,2803747,10.4396985839214,10.4488723085119,10.3296138888361,10.3387876134266,3056279.89194446,0.0,1.0
2022-12-27,11.4,11.44,11.35,11.38,2297991,10.4580460331023,10.4947409314641,10.4121774101501,10.4396985839214,2504970.55731823,0.0,1.0
2022-12-28,11.24,11.385,11.23,11.36,2501500,10.3112664396553,10.4442854462166,10.3020927150648,10.4213511347405,2726809.56937235,0.0,1.0
2022-12-29,11.43,11.44,11.325,11.36,2318639,10.4855672068736,10.4947409314641,10.389243098674,10.4213511347405,2527478.31825703,0.0,1.0
2022-12-30,11.52,11.62,11.28,11.32,3856789,10.5681307281876,10.659867974092,10.347961338017,10.3846562363788,4204169.15940437,0.0,1.0
2023-01-03,11.71,11.788,11.6001,11.71,4901899,10.742431495406,10.8139865472114,10.641612262157,10.742431495406,5343411.99332271,0.0,1.0
2023-01-04,12.48,12.545,12.24,12.27,8714519,11.4488082888699,11.5084374987078,11.2286388986993,11.2561600724706,9499433.86035467,0.0,1.0
2023-01-05,12.14,12.18,12.045,12.16,4718340,11.1369016527949,11.1735965511567,11.0497512691857,11.1552491019758,5143319.87349686,0.0,1.0
2023-01-06,12.44,12.44,12.0944,12.15,3279896,11.4121133905081,11.4121133905081,11.0950694686625,11.1460753773854,3575315.53042021,0.0,1.0
2023-01-09,12.44,12.65,12.425,12.53,5638741,11.4121133905081,11.6047616069074,11.3983528036225,11.4946769118221,6146621.19448823,0.0,1.0
2023-01-10,12.63,12.645,12.38,12.44,7224951,11.5864141577265,11.6001747446122,11.3570710429655,11.4121133905081,7875700.78954483,0.0,1.0
2023-01-11,12.67,12.68,12.5702,12.63,2425790,11.6231090560883,11.6322827806787,11.5315552846757,11.5864141577265,2644280.38588357,0.0,1.0
2023-01-12,12.82,12.82,12.635,12.74,3449908,11.7607149249449,11.7607149249449,11.5910010200217,11.6873251282213,3760640.47485678,0.0,1.0
2023-01-13,12.73,12.76,12.49,12.5,3007382,11.6781514036309,11.7056725774022,11.4579820134603,11.4671557380508,3278256.2527916,0.0,1.0
2023-01-17,12.91,13.0759,12.8401,12.96,2976712,11.8432784462588,11.9954705372143,11.7791541113717,11.889147069211,3244823.81245875,0.0,1.0
2023-01-18,12.85,13.06,12.82,13.05,3267338,11.7882360987162,11.9808843151154,11.7607149249449,11.971710590525,3561626.43404915,0.0,1.0
2023-01-19,12.8,12.82,12.65,12.77,3629883,11.742367475764,11.7607149249449,11.6047616069074,11.7148463019927,3956825.78457007,0.0,1.0
2023-01-20,13.04,13.04,12.82,12.85,2823714,11.9625368659346,11.9625368659346,11.7607149249449,11.7882360987162,3078045.31535906,0.0,1.0
2023-01-23,12.99,13.045,12.92,12.96,3691281,11.9166682429824,11.9671237282298,11.8524521708493,11.889147069211,4023753.88928337,0.0,1.0
2023-01-24,13.03,13.07,12.88,12.92,2475646,11.9533631413441,11.9900580397059,11.8157572724875,11.8524521708493,2698626.90512829,0.0,1.0
2023-01-25,13.07,13.08,12.875,12.9,2761400,11.9900580397059,11.9992317642963,11.8111704101923,11.8341047216684,3010118.7067219,0.0,1.0
2023-01-26,13.31,13.31,13.09,13.17,3540544,12.2102274298765,12.2102274298765,12.0084054888868,12.0817952856103,3859440.03996956,0.0,1.0
2023-01-27,13.43,13.45,13.3,13.36,2629309,12.3203121249618,12.3386595741426,12.201053705286,12.2560960528287,2866130.29863555,0.0,1.0
2023-01-30,13.29,13.4701,13.28,13.38,2470037,12.1918799806956,12.3570987605694,12.1827062561051,12.2744435020096,2692512.70369929,0.0,1.0
2023-01-31,13.38,13.38,13.195,13.25,2520021,12.2744435020096,12.2744435020096,12.1047295970864,12.1551850823338,2746998.75187658,0.0,1.0
2023-02-01,13.49,13.57,13.27,13.35,4228332,12.3753544725044,12.4487442692279,12.1735325315147,12.2469223282382,4609176.95785863,0.0,1.0
2023-02-02,12.58,12.91,12.455,12.88,9039255,11.5405455347743,11.8432784462588,11.4258739773938,11.8157572724875,9853418.76234137,0.0,1.0
2023-02-03,12.43,12.575,12.38,12.5,4644318,11.4029396659177,11.5359586724791,11.3570710429655,11.4671557380508,5062630.72780663,0.0,1.0
2023-02-06,12.22,12.25,12.12,12.23,3742459,11.2102914495184,11.2378126232898,11.118554203614,11.2194651741089,4079541.48078503,0.0,1.0
2023-02-07,12.48,12.505,12.24,12.24,3712340,11.4488082888699,11.471742600346,11.2286388986993,11.2286388986993,4046709.66890417,0.0,1.0
2023-02-08,12.55,12.58,12.501,12.52,2773923,11.513024361003,11.5405455347743,11.4680731105098,11.4855031872317,3023769.65065044,0.0,1.0
2023-02-09,12.49,12.6959,12.44,12.67,2886850,11.4579820134603,11.6468690027775,11.4121133905081,11.6231090560883,3146867.96136023,0.0,1.0
2023-02-10,12.11,12.18,12.03,12.17,4345771,11.1093804790236,11.1735965511567,11.0359906823001,11.1644228265662,4737193.66344228,0.0,1.0
2023-02-13,12.27,12.29,12.145,12.19,2155903,11.2561600724706,11.2745075216515,11.1414885150901,11.1827702757471,2350084.72158249,0.0,1.0
2023-02-14,12.4,12.505,12.245,12.26,5066936,11.3754184921464,11.471742600346,11.2332257609945,11.2469863478802,5523313.84057456,0.0,1.0
2023-02-15,12.28,12.28,12.1515,12.21,1849183,11.2653337970611,11.2653337970611,11.1474514360739,11.201117724928,2015738.51685816,0.0,1.0
2023-02-16,12.57,12.6799,12.48,12.5,3197135,11.5313718101839,11.6321910434328,11.4488082888699,11.4671557380508,3485100.26487118,0.0,1.0
2023-02-17,12.72,12.72,12.58,12.61,3251066,11.6689776790405,11.6689776790405,11.5405455347743,11.5680667085456,3543888.81849334,0.0,1.0
2023-02-21,12.28,12.435,12.2201,12.33,3223203,11.2653337970611,11.4075265282129,11.2103831867643,11.3112024200133,3513516.20404944,0.0,1.0
2023-02-22,12.18,12.23,12.05,12.14,2211006,11.1735965511567,11.2194651741089,11.0543381314809,11.1369016527949,2410150.83699368,0.0,1.0
2023-02-23,12.16,12.236,12.08,12.21,2274514,11.1552491019758,11.2249694088631,11.0818593052523,11.201117724928,2479378.98895519,0.0,1.0
2023-02-24,11.97,12.025,11.8901,11.97,2870538,10.9809483347574,11.0314038200048,10.9076502752798,10.9809483347574,3129086.74301299,0.0,1.0
2023-02-27,12.25,12.32,12.21,12.28,2197524,11.2378126232898,11.3020286954228,11.201117724928,11.2653337970611,2395454.51614048,0.0,1.0
2023-02-28,12.46,12.56,12.45,12.5,2556723,11.430460839689,11.5221980855934,11.4212871150986,11.4671557380508,2787006.49315787,0.0,1.0
2023-03-01,12.42,12.52,12.3057,12.47,3129813,11.3937659413272,11.4855031872317,11.2889102692585,11.4396345642795,3411714.58674637,0.0,1.0
2023-03-02,12.2,12.21,12.08,12.15,2427164,11.1919440003376,11.201117724928,11.0818593052523,11.1460753773854,2645778.14176936,0.0,1.0
2023-03-03,12.48,12.4842,12.285,12.29,2506319,11.4488082888699,11.4526612531979,11.2699206593563,11.2745075216515,2732062.6156705,0.0,1.0
2023-03-06,12.52,12.6,12.46,12.47,1647165,11.4855031872317,11.5588929839552,11.430460839689,11.4396345642795,1795524.79885477,0.0,1.0
2023-03-07,12.13,12.46,12.11,12.45,3566146,11.1277279282045,11.430460839689,11.1093804790236,11.4212871150986,3887348.0066276,0.0,1.0
2023-03-08,12.3,12.375,12.225,12.24,2114015,11.283681246242,11.3524841806703,11.2148783118137,11.2286388986993,2304423.87839164,0.0,1.0
2023-03-09,11.91,12.23,11.9,12.16,3920247,10.9259059872148,11.2194651741089,10.9167322626243,11.1552491019758,4273342.80787658,0.0,1.0
2023-03-10,11.12,11.445,11.045,11.28,13494732,10.20118174457,10.4993277937593,10.1323788101417,10.347961338017,14710199.6217131,0.0,1.0
2023-03-13,10.87,11.04,10.585,10.65,7881946,9.97183862980895,10.1277919478464,9.7103874789814,9.77001668881926,8591871.18851736,0.0,1.0
2023-03-14,11.26,11.425,11.18,11.32,5447658,10.3296138888361,10.4809803445784,10.2562240921126,10.3846562363788,5938327.38959342,0.0,1.0
2023-03-15,10.5,10.61,10.06,10.16,13714150,9.63241081996265,9.7333217904575,9.22876693798326,9.32050418388767,14949380.5539908,0.0,1.0
2023-03-16,10.32,10.32,9.8,10.0,10225227,9.46728377733472,9.46728377733472,8.99025009863181,9.17372459044062,11146211.006438,0.0,1.0
2023-03-17,9.89,9.99,9.71,9.97,6843703,9.07281361994577,9.16455086585018,8.90768657731784,9.1462034166693,7460113.86381864,0.0,1.0
2023-03-20,9.91,10.135,9.8,9.82,10486281,9.09116106912665,9.29756987241157,8.99025009863181,9.00859754781269,11430778.0843204,0.0,1.0
2023-03-21,10.59,10.645,10.5,10.545,6433177,9.71497434127662,9.76542982652404,9.63241081996265,9.67369258061963,7012611.87490152,0.0,1.0
2023-03-22,10.28,10.64,10.27,10.59,4743170,9.43058887897296,9.76084296422882,9.42141515438252,9.71497434127662,5170386.30628019,0.0,1.0
2023-03-23,9.65,10.428,9.51,10.39,19565211,8.8526442297752,9.56636000291148,8.72421208550903,9.5314998494678,21327445.3654165,0.0,1.0
2023-03-24,9.35,9.43,8.85,9.12,36889393,8.57743249206198,8.6508222887855,8.11874626253995,8.36643682648184,40212012.7286579,0.0,1.0
2023-03-27,9.79,9.85,9.6802,9.82,10415856,8.98107637404137,9.03611872158401,8.88034887803833,9.00859754781269,11354009.91965,0.0,1.0
2023-03-28,9.65,9.74,9.52,9.56,5027557,8.8526442297752,8.93520775108916,8.73338581009947,8.77008070846123,5480387.98247651,0.0,1.0
2023-03-29,9.94,9.98,9.85,9.96,3688538,9.11868224289798,9.15537714125974,9.03611872158401,9.13702969207886,4020763.82786071,0.0,1.0
2023-03-30,10.04,10.23,10.0,10.21,4617682,9.21041948880238,9.38472025602075,9.17372459044062,9.36637280683987,5033595.62899,0.0,1.0
2023-03-31,10.21,10.235,10.15,10.16,3479976,9.36637280683987,9.38930711831597,9.31133045929723,9.32050418388767,3793416.69317855,0.0,1.0
2023-04-03,10.38,10.445,10.27,10.35,5708837,9.52232612487736,9.58195533471523,9.42141515438252,9.49480495110604,6223030.72619908,0.0,1.0
2023-04-04,10.3,10.41,10.16,10.4,4149943,9.44893632815384,9.54984729864869,9.32050418388767,9.54067357405824,4523727.47741348,0.0,1.0
2023-04-05,10.2,10.2184,10.0501,10.18,2943606,9.35719908224943,9.37407873549584,9.21968495063873,9.33885163306855,3208735.96212748,0.0,1.0
2023-04-06,10.39,10.4,10.24,10.25,4171198,9.5314998494678,9.54067357405824,9.39389398061119,9.40306770520164,4546896.91071231,0.0,1.0
2023-04-10,10.32,10.41,10.25,10.36,2025031,9.46728377733472,9.54984729864869,9.40306770520164,9.50397867569648,2207425.10856513,0.0,1.0
2023-04-11,10.5,10.54,10.42,10.42,3408448,9.63241081996265,9.66910571832441,9.55902102323913,9.55902102323913,3715446.18153431,0.0,1.0
2023-04-12,10.54,10.63,10.5,10.59,1693236,9.66910571832441,9.75166923963838,9.63241081996265,9.71497434127662,1845745.40395993,0.0,1.0
2023-04-13,10.58,10.59,10.475,10.51,1903897,9.70580061668618,9.71497434127662,9.60947650848655,9.64158454455309,2075380.59512266,0.0,1.0
2023-04-14,10.95,11.0,10.87,10.96,3780568,10.0452284265325,10.0910970494847,9.97183862980895,10.0544021511229,4121082.95025501,0.0,1.0
2023-04-17,10.79,10.81,10.59,10.65,4373562,9.89844883308543,9.91679628226631,9.71497434127662,9.77001668881926,4767487.79286161,0.0,1.0
2023-04-18,10.9,10.96,10.84,10.95,2447680,9.99935980358028,10.0544021511229,9.94431745603763,10.0452284265325,2668142.01349643,0.0,1.0
2023-04-19,11.04,11.0899,10.85,10.87,2876307,10.1277919478464,10.1735688335527,9.95349118062807,9.97183862980895,3135375.35560773,0.0,1.0
2023-04-20,10.9,10.935,10.8425,10.89,2785138,9.99935980358028,10.0314678396468,9.94661088718524,9.99018607898983,3035994.78329906,0.0,1.0
2023-04-21,10.88,10.905,10.8,10.86,2428473,9.98101235439939,10.0039466658755,9.90762255767587,9.96266490521851,2647205.04311909,0.0,1.0
2023-04-24,10.99,11.01,10.915,10.96,1906450,10.0819233248942,10.1002707740751,10.0131203904659,10.0544021511229,2078163.54328601,0.0,1.0
2023-04-25,10.28,10.64,10.265,10.63,4047082,9.43058887897296,9.76084296422882,9.4168282920873,9.75166923963838,4411601.80916835,0.0,1.0
2023-04-26,10.64,10.66,10.465,10.5,5012539,9.76084296422882,9.7791904134097,9.60030278389611,9.63241081996265,5464017.3144322,0.0,1.0
2023-04-27,10.91,10.94,10.74,10.81,4234819,10.0085335281707,10.036054701942,9.85258021013323,9.91679628226631,4616248.24055962,0.0,1.0
2023-04-28,11.01,11.03,10.85,10.88,4189360,10.1002707740751,10.118618223256,9.95349118062807,9.98101235439939,4566694.75816343,0.0,1.0
2023-05-01,10.8,11.0438,10.77,10.94,2029636,9.90762255767587,10.1312779631908,9.88010138390455,10.036054701942,2212444.8799291,0.0,1.0
2023-05-02,10.71,10.93,10.55,10.92,5524306,9.82505903636191,10.0268809773516,9.67827944291485,10.0177072527612,6021879.05854133,0.0,1.0
2023-05-03,10.47,10.69,10.45,10.53,4476926,9.60488964619133,9.80671158718102,9.58654219701045,9.65993199373397,4880161.76620904,0.0,1.0
2023-05-04,10.28,10.45,10.06,10.42,8002529,9.43058887897296,9.58654219701045,9.22876693798326,9.55902102323913,8723315.07350782,0.0,1.0
2023-05-05,10.67,10.75,10.54,10.56,3816228,9.78836413800014,9.86175393472367,9.66910571832441,9.68745316750529,4159954.8388194,0.0,1.0
2023-05-08,10.65,10.7,10.605,10.67,2412409,9.77001668881926,9.81588531177146,9.72873492816228,9.78836413800014,2629694.16207875,0.0,1.0
2023-05-09,10.63,10.68,10.485,10.51,1265944,9.75166923963838,9.79753786259058,9.61865023307699,9.64158454455309,1379967.3050128,0.0,1.0
2023-05-10,10.64,10.79,10.5325,10.77,2042493,9.76084296422882,9.89844883308543,9.66222542488158,9.88010138390455,2226459.90716612,0.0,1.0
2023-05-11,10.51,10.55,10.4,10.47,1759033,9.64158454455309,9.67827944291485,9.54067357405824,9.60488964619133,1917468.72566131,0.0,1.0
2023-05-12,10.46,10.59,10.42,10.59,2084364,9.59571592160089,9.71497434127662,9.55902102323913,9.71497434127662,2272102.2191706,0.0,1.0
2023-05-15,10.63,10.655,10.475,10.5,1753480,9.75166923963838,9.77460355111448,9.60947650848655,9.63241081996265,1911415.56814033,0.0,1.0
2023-05-16,10.4,10.57,10.38,10.49,2421143,9.54067357405824,9.69662689209573,9.52232612487736,9.62323709537221,2639214.83158861,0.0,1.0
2023-05-17,10.6,10.64,10.375,10.43,3413697,9.72414806586706,9.76084296422882,9.51773926258214,9.56819474782957,3721167.95784038,0.0,1.0
2023-05-18,10.58,10.59,10.46,10.57,2189452,10.0039466658755,10.0134021920247,9.89048035208485,9.99449113972627,2315526.35511504,0.325,1.0
2023-05-19,10.6,10.675,10.54,10.65,1978920,10.0228577181739,10.0937741642931,9.96612456127861,10.07013534892,2092871.37359681,0.0,1.0
2023-05-22,10.68,10.7,10.595,10.68,1442358,10.0985019273677,10.1174129796661,10.0181299550993,10.0985019273677,1525412.73456145,0.0,1.0
2023-05-23,10.6,10.75,10.59,10.64,1670196,10.0228577181739,10.1646906104122,10.0134021920247,10.0606798227708,1766370.24068477,0.0,1.0
2023-05-24,10.44,10.525,10.42,10.52,1984534,9.8715692997864,9.95194127205478,9.85265824748796,9.94721350898017,2098808.6423552,0.0,1.0
2023-05-25,10.45,10.49,10.3515,10.4,1947085,9.88102482593562,9.91884693053251,9.7878878933658,9.83374719518952,2059203.23128764,0.0,1.0
2023-05-26,10.47,10.49,10.37,10.43,3137020,9.89993587823407,9.91884693053251,9.80538061674186,9.86211377363718,3317657.79132084,0.0,1.0
2023-05-30,10.44,10.48,10.3,10.44,2281716,9.8715692997864,9.90939140438329,9.73919193369731,9.8715692997864,2413103.1568117,0.0,1.0
2023-05-31,10.13,10.2,10.05,10.2,2596813,9.57844798916056,9.64463667220511,9.5028037799668,9.64463667220511,2746344.26368122,0.0,1.0
2023-06-01,10.32,10.37,10.23,10.23,2490645,9.75810298599576,9.80538061674186,9.67300325065277,9.67300325065277,2634062.83341015,0.0,1.0
2023-06-02,10.6,10.635,10.5113,10.54,2275214,10.0228577181739,10.0559520596962,9.93898720123035,9.96612456127861,2406226.75469786,0.0,1.0
2023-06-05,10.39,10.48,10.3,10.48,1296000,9.8242916690403,9.90939140438329,9.73919193369731,9.90939140438329,1370627.05929571,0.0,1.0
2023-06-06,10.57,10.63,10.31,10.31,4171182,9.99449113972627,10.0512242966216,9.74864745984654,9.74864745984654,4411369.53583887,0.0,1.0
2023-06-07,10.55,10.56,10.47,10.52,2697760,9.97558008742783,9.98503561357705,9.89993587823407,9.94721350898017,2853104.05515863,0.0,1.0
2023-06-08,10.68,10.69,10.57,10.63,2155392,10.0985019273677,10.1079574535169,9.99449113972627,10.0512242966216,2279505.09150423,0.0,1.0
2023-06-09,10.61,10.64,10.58,10.61,1255792,10.0323132443232,10.0606798227708,10.0039466658755,10.0323132443232,1328103.77781409,0.0,1.0
2023-06-12,10.65,10.7,10.58,10.62,1692243,10.07013534892,10.1174129796661,10.0039466658755,10.0417687704724,1789686.76443191,0.0,1.0
2023-06-13,10.63,10.7,10.61,10.63,1840611,10.0512242966216,10.1174129796661,10.0323132443232,10.0512242966216,1946598.18073868,0.0,1.0
2023-06-14,10.7,10.83,10.66,10.74,2923664,10.1174129796661,10.240334819606,10.0795908750693,10.155235084263,3092016.19651909,0.0,1.0
2023-06-15,10.61,10.65,10.5,10.56,3002351,10.0323132443232,10.07013534892,9.92830245668173,9.98503561357705,3175234.19915394,0.0,1.0
2023-06-16,10.42,10.43,10.2701,10.34,3685226,9.85265824748796,9.86211377363718,9.71091991051114,9.7770140382942,3897430.92223771,0.0,1.0
2023-06-20,10.2,10.23,10.1401,10.23,1822039,9.64463667220511,9.67300325065277,9.58799807057128,9.67300325065277,1926956.75655254,0.0,1.0
2023-06-21,10.3,10.36,10.22,10.22,1633763,9.73919193369731,9.79592509059264,9.66354772450355,9.66354772450355,1727839.3335464,0.0,1.0
2023-06-22,10.19,10.255,10.16,10.22,2491049,9.63518114605589,9.69664206602582,9.60681456760823,9.66354772450355,2634490.09678357,0.0,1.0
2023-06-23,9.95,10.01,9.905,9.97,4171513,9.40824851847459,9.46498167536991,9.3656986508031,9.42715957077303,4411719.59568195,0.0,1.0
2023-06-26,10.0,10.065,9.96,9.97,2009900,9.45552614922069,9.51698706919063,9.41770404462381,9.42715957077303,2125635.28277657,0.0,1.0
2023-06-27,10.26,10.27,10.03,10.09,2573117,9.70136982910043,9.71082535524965,9.48389272766835,9.54062588456368,2721283.78621434,0.0,1.0
2023-06-28,10.24,10.27,10.16,10.19,1533171,9.68245877680199,9.71082535524965,9.60681456760823,9.63518114605589,1621454.98389464,0.0,1.0
2023-06-29,10.37,10.39,10.25,10.27,1459832,9.80538061674186,9.8242916690403,9.69191430295121,9.71082535524965,1543892.93304457,0.0,1.0
2023-06-30,10.53,10.59,10.49,10.53,2626130,9.95666903512939,10.0134021920247,9.91884693053251,9.95666903512939,2777349.41298475,0.0,1.0
2023-07-03,10.68,10.69,10.5308,10.57,2230938,10.0985019273677,10.1079574535169,9.95742547722133,9.99449113972627,2359401.22716901,0.0,1.0
2023-07-05,10.24,10.395,10.23,10.38,2771904,9.68245877680199,9.82901943211491,9.67300325065277,9.81483614289108,2931517.46000772,0.0,1.0
2023-07-06,9.94,10.07,9.82,10.06,4684784,9.39879299232537,9.52171483226524,9.28532667853472,9.51225930611602,4954546.07820646,0.0,1.0
2023-07-07,10.22,10.25,10.04,10.05,2647920,9.66354772450355,9.69191430295121,9.49334825381758,9.5028037799668,2800394.13800176,0.0,1.0
2023-07-10,10.31,10.39,10.25,10.28,2808229,9.74864745984654,9.8242916690403,9.69191430295121,9.72028088139887,2969934.14822447,0.0,1.0
2023-07-11,10.43,10.445,10.36,10.38,2667222,9.86211377363718,9.87629706286102,9.79592509059264,9.81483614289108,2820807.59749137,0.0,1.0
2023-07-12,10.49,10.515,10.395,10.4,2220027,9.91884693053251,9.94248574590556,9.82901943211491,9.83374719518952,2347861.94333878,0.0,1.0
2023-07-13,10.8,10.8,10.695,10.72,2377805,10.2119682411584,10.2119682411584,10.1126852165915,10.1363240319646,2514725.21198195,0.0,1.0
2023-07-14,10.75,10.95,10.75,10.95,3422905,10.1646906104122,10.3538011333967,10.1646906104122,10.3538011333967,3620004.79506064,0.0,1.0
2023-07-17,11.03,11.055,10.88,10.92,4105661,10.4294453425904,10.4530841579635,10.2876124503521,10.325434554949,4342075.6658141,0.0,1.0
2023-07-18,11.07,11.1285,10.96,10.97,2937516,10.4672674471873,10.5225822751603,10.3632566595459,10.3727121856951,3106665.83079791,0.0,1.0
2023-07-19,11.25,11.28,11.2025,11.23,2604976,10.6374669178733,10.6658334963209,10.5925531686645,10.6185558655748,2754977.31050608,0.0,1.0
2023-07-20,11.28,11.415,11.255,11.38,2139979,10.6658334963209,10.7934830993354,10.6421946809479,10.7603887578131,2263204.57077513,0.0,1.0
2023-07-21,11.32,11.3775,11.28,11.35,2007228,10.7036556009178,10.7580248762758,10.6658334963209,10.7320221793655,2122809.42204939,0.0,1.0
2023-07-24,11.35,11.3987,11.27,11.27,1776552,10.7320221793655,10.7780705917122,10.6563779701717,10.6563779701717,1878850.49648603,0.0,1.0
2023-07-25,11.61,11.74,11.43,11.5,7210509,10.9778658592452,11.1007876991851,10.8076663885593,10.8738550716038,7625708.90948706,0.0,1.0
2023-07-26,11.66,11.75,11.59,11.6,4243549,11.0251434899913,11.1102432253343,10.9589548069468,10.968410333096,4487903.61639448,0.0,1.0
2023-07-27,11.06,11.36,11.03,11.36,4945393,10.4578119210381,10.7414777055147,10.4294453425904,10.7414777055147,5230161.62395953,0.0,1.0
2023-07-28,11.11,11.22,11.07,11.19,2501288,10.5050895517842,10.6091003394256,10.4672674471873,10.580733760978,2645318.68510157,0.0,1.0
2023-07-31,11.13,11.18,11.09,11.09,1137980,10.5240006040826,10.5712782348287,10.4861784994857,10.4861784994857,1203507.85566152,0.0,1.0
2023-08-01,11.0,11.095,10.945,11.05,1799808,10.4010787641428,10.4909062625604,10.349073370322,10.4483563948889,1903445.63760561,0.0,1.0
2023-08-02,10.73,10.795,10.655,10.79,2094321,10.1457795581138,10.2072404780837,10.0748631119946,10.2025127150091,2214917.46408275,0.0,1.0
2023-08-03,10.96,10.97,10.74,10.77,1488539,10.3632566595459,10.3727121856951,10.155235084263,10.1836016627107,1574252.95695754,0.0,1.0
2023-08-04,11.02,11.1257,10.985,11.01,1573668,10.4199898164412,10.5199347278385,10.3868954749189,10.410534290292,1664283.90674981,0.0,1.0
2023-08-07,11.1,11.155,11.07,11.09,1063416,10.495634025635,10.5476394194557,10.4672674471873,10.4861784994857,1124650.26611728,0.0,1.0
2023-08-08,10.75,10.765,10.56,10.62,2680174,10.1646906104122,10.1788738996361,9.98503561357705,10.0417687704724,2834505.40742347,0.0,1.0
2023-08-09,10.82,10.955,10.79,10.85,1778139,10.2308792934568,10.3585288964713,10.2025127150091,10.2592458719045,1880528.88008411,0.0,1.0
2023-08-10,10.96,11.16,10.94,11.09,1871670,10.3632566595459,10.5523671825303,10.3443456072474,10.4861784994857,1979445.63894443,0.0,1.0
2023-08-11,10.95,11.01,10.86,10.9,2038911,10.3538011333967,10.410534290292,10.2687013980537,10.3065235026506,2156316.8118022,0.0,1.0
2023-08-14,10.9,10.915,10.77,10.8,1684185,10.3065235026506,10.3207067918744,10.1836016627107,10.2119682411584,1781164.76378081,0.0,1.0
2023-08-15,10.78,10.9,10.77,10.88,1924452,10.1930571888599,10.3065235026506,10.1836016627107,10.2876124503521,2035266.96413252,0.0,1.0
2023-08-16,10.69,10.85,10.69,10.77,1544521,10.1079574535169,10.2592458719045,10.1079574535169,10.1836016627107,1633458.54648956,0.0,1.0
2023-08-17,10.72,10.84,10.69,10.82,1814829,10.1363240319646,10.2497903457552,10.1079574535169,10.2308792934568,1919331.58595259,0.0,1.0
2023-08-18,10.72,10.76,10.6091,10.62,1514226,10.1363240319646,10.1741461365615,10.0314622469697,10.0417687704724,1601419.08139591,0.0,1.0
2023-08-21,10.73,10.74,10.635,10.74,1002003,10.1457795581138,10.155235084263,10.0559520596962,10.155235084263,1059700.94544404,0.0,1.0
2023-08-22,10.61,10.755,10.61,10.74,1284179,10.0323132443232,10.1694183734869,10.0323132443232,10.155235084263,1358125.37529266,0.0,1.0
2023-08-23,10.71,10.72,10.6,10.62,1021385,10.1268685058154,10.1363240319646,10.0228577181739,10.0417687704724,1080199.01154224,0.0,1.0
2023-08-24,10.71,10.825,10.71,10.71,1405400,10.1268685058154,10.2356070565314,10.1268685058154,10.1268685058154,1486326.59655415,0.0,1.0
2023-08-25,10.72,10.7999,10.6372,10.78,1615272,10.1363240319646,10.2118736858969,10.058032275449,10.1930571888599,1708283.57355146,0.0,1.0
2023-08-28,10.96,10.99,10.9,10.9,2182934,10.3632566595459,10.3916232379935,10.3065235026506,10.3065235026506,2308633.03167948,0.0,1.0
2023-08-29,11.17,11.18,11.06,11.06,1694157,10.5618227086795,10.5712782348287,10.4578119210381,10.4578119210381,1791710.97754262,0.0,1.0
2023-08-30,11.15,11.22,11.12,11.18,1148953,10.5429116563811,10.6091003394256,10.5145450779334,10.5712782348287,1215112.70961341,0.0,1.0
2023-08-31,10.89,11.055,10.85,11.03,1857200,10.2970679765013,10.4530841579635,10.2592458719045,10.4294453425904,1964142.41861419,0.0,1.0
2023-09-01,10.89,10.98,10.86,10.91,2048259,10.2970679765013,10.3821677118443,10.2687013980537,10.3159790287998,2166203.09401695,0.0,1.0
2023-09-05,10.4,10.65,10.4,10.6,2432373,9.83374719518952,10.07013534892,9.83374719518952,10.0228577181739,2572435.379707,0.0,1.0
2023-09-06,10.27,10.325,10.21,10.27,1824462,9.71082535524965,9.76283074907037,9.65409219835433,9.71082535524965,1929519.27921046,0.0,1.0
2023-09-07,10.22,10.325,10.211,10.28,2244850,9.66354772450355,9.76283074907037,9.65503775096925,9.72028088139887,2374114.31640429,0.0,1.0
2023-09-08,10.33,10.36,10.24,10.3,1446989,9.76755851214498,9.79592509059264,9.68245877680199,9.73919193369731,1530310.39961669,0.0,1.0
2023-09-11,10.56,10.655,10.55,10.6,1493621,9.98503561357705,10.0748631119946,9.97558008742783,10.0228577181739,1579627.59176876,0.0,1.0
2023-09-12,10.57,10.62,10.48,10.5,1355595,9.99449113972627,10.0417687704724,9.90939140438329,9.92830245668173,1433653.69478855,0.0,1.0
2023-09-13,10.84,10.88,10.78,10.82,2701406,10.2497903457552,10.2876124503521,10.1930571888599,10.2308792934568,2856960.00134551,0.0,1.0
2023-09-14,11.01,11.04,10.955,10.98,1735669,10.410534290292,10.4389008687396,10.3585288964713,10.3821677118443,1835613.34674438,0.0,1.0
2023-09-15,10.93,10.98,10.89,10.9,1743632,10.3348900810982,10.3821677118443,10.2970679765013,10.3065235026506,1844034.87704776,0.0,1.0
2023-09-18,10.73,10.93,10.705,10.93,2441361,10.1457795581138,10.3348900810982,10.1221407427408,10.3348900810982,2581940.93218304,0.0,1.0
2023-09-19,10.73,10.795,10.7,10.76,1209546,10.1457795581138,10.2072404780837,10.1174129796661,10.1741461365615,1279194.81254852,0.0,1.0
2023-09-20,10.7,10.91,10.69,10.87,1429010,10.1174129796661,10.3159790287998,10.1079574535169,10.2781569242029,1511296.12191679,0.0,1.0
2023-09-21,10.71,10.78,10.65,10.7,2438291,10.1268685058154,10.1930571888599,10.07013534892,10.1174129796661,2578694.15357806,0.0,1.0
2023-09-22,10.72,10.87,10.715,10.86,2012106,10.1363240319646,10.2781569242029,10.13159626889,10.2687013980537,2127968.31000867,0.0,1.0
2023-09-25,10.69,10.71,10.56,10.67,1712558,10.1079574535169,10.1268685058154,9.98503561357705,10.0890464012185,1811171.55510288,0.0,1.0
2023-09-26,10.6,10.695,10.53,10.53,2479565,10.0228577181739,10.1126852165915,9.95666903512939,9.95666903512939,2622344.81811926,0.0,1.0
2023-09-27,10.9,10.93,10.74,10.81,3673754,10.3065235026506,10.3348900810982,10.155235084263,10.2214237673076,3885298.33456467,0.0,1.0
2023-09-28,10.94,10.99,10.84,10.86,3379335,10.3443456072474,10.3916232379935,10.2497903457552,10.2687013980537,3573925.92085268,0.0,1.0
2023-09-29,10.99,11.11,10.97,11.08,1861631,10.3916232379935,10.5050895517842,10.3727121856951,10.4767229733365,1968828.56714794,0.0,1.0
2023-10-02,10.61,10.885,10.58,10.87,3418715,10.0323132443232,10.2923402134267,10.0039466658755,10.2781569242029,3615573.52393526,0.0,1.0
2023-10-03,10.37,10.5,10.345,10.49,4178033,9.80538061674186,9.92830245668173,9.78174180136881,9.91884693053251,4418615.03428272,0.0,1.0
2023-10-04,10.49,10.51,10.345,10.42,2047561,9.91884693053251,9.93775798283095,9.78174180136881,9.85265824748796,2165464.90135692,0.0,1.0
2023-10-05,10.54,10.56,10.42,10.42,2333912,9.96612456127861,9.98503561357705,9.85265824748796,9.85265824748796,2468304.73859179,0.0,1.0
2023-10-06,10.7,10.75,10.49,10.57,2908426,10.1174129796661,10.1646906104122,9.91884693053251,9.99449113972627,3075900.75274629,0.0,1.0
2023-10-09,10.55,10.57,10.445,10.45,1599612,9.97558008742783,9.99449113972627,9.87629706286102,9.88102482593562,1691721.8299183,0.0,1.0
2023-10-10,10.78,10.865,10.76,10.81,2041756,10.1930571888599,10.2734291611283,10.1741461365615,10.2214237673076,2159325.6343205,0.0,1.0
2023-10-11,10.82,10.85,10.73,10.77,2704713,10.2308792934568,10.2592458719045,10.1457795581138,10.1836016627107,2860457.42702844,0.0,1.0
2023-10-12,10.6,10.71,10.54,10.7,1752856,10.0228577181739,10.1268685058154,9.96612456127861,10.1174129796661,1853790.01901917,0.0,1.0
2023-10-13,10.42,10.575,10.39,10.51,3236247,9.85265824748796,9.99921890280088,9.8242916690403,9.93775798283095,3422598.54071339,0.0,1.0
2023-10-16,10.7,10.75,10.625,10.65,2445760,10.1174129796661,10.1646906104122,10.046496533547,10.07013534892,2586593.23807336,0.0,1.0
2023-10-17,10.65,10.72,10.55,10.56,2126868,10.07013534892,10.1363240319646,9.97558008742783,9.98503561357705,2249338.60520845,0.0,1.0
2023-10-18,10.33,10.475,10.285,10.45,3357003,9.76755851214498,9.90466364130868,9.72500864447348,9.88102482593562,3550307.98606239,0.0,1.0
2023-10-19,10.23,10.3914,10.21,10.25,3197288,9.67300325065277,9.82561544270119,9.65409219835433,9.69191430295121,3381396.17990852,0.0,1.0
2023-10-20,10.11,10.25,10.05,10.22,2509247,9.55953693686212,9.69191430295121,9.5028037799668,9.66354772450355,2653735.98507451,0.0,1.0
2023-10-23,10.15,10.265,10.075,10.1,3143861,9.597359041459,9.70609759217504,9.52644259533985,9.5500814107129,3324892.71393862,0.0,1.0
2023-10-24,10.06,10.12,10.0,10.06,3327792,9.51225930611602,9.56899246301134,9.45552614922069,9.51225930611602,3519414.94051526,0.0,1.0
2023-10-25,10.8,10.92,10.6975,10.73,8092889,10.2119682411584,10.325434554949,10.1150490981288,10.1457795581138,8558898.65067631,0.0,1.0
2023-10-26,10.93,11.005,10.83,10.96,4752127,10.3348900810982,10.4058065272174,10.240334819606,10.3632566595459,5025766.86374208,0.0,1.0
2023-10-27,10.93,11.09,10.9,11.07,3493627,10.3348900810982,10.4861784994857,10.3065235026506,10.4672674471873,3694799.15222692,0.0,1.0
2023-10-30,11.09,11.12,11.0,11.09,3269126,10.4861784994857,10.5145450779334,10.4010787641428,10.4861784994857,3457370.79926478,0.0,1.0
2023-10-31,11.01,11.1,10.915,11.05,2890097,10.410534290292,10.495634025635,10.3207067918744,10.4483563948889,3056516.32113374,0.0,1.0
2023-11-01,11.06,11.14,10.9841,11.05,4567732,10.4578119210381,10.5334561302319,10.3860444775655,10.4483563948889,4830753.91883556,0.0,1.0
2023-11-02,11.34,11.35,11.19,11.21,4353338,10.7225666532163,10.7320221793655,10.580733760978,10.5996448132764,4604014.55328721,0.0,1.0
2023-11-03,11.48,11.53,11.4,11.45,4029518,10.8549440193054,10.9022216500515,10.7792998101116,10.8265774408577,4261548.15333263,0.0,1.0
2023-11-06,11.39,11.471,11.355,11.47,1757620,10.7698442839624,10.8464340457711,10.7367499424401,10.8454884931561,1858828.3425612,0.0,1.0
2023-11-07,11.25,11.26,11.15,11.18,1750712,10.6374669178733,10.6469224440225,10.5429116563811,10.5712782348287,1851522.56190872,0.0,1.0
2023-11-08,11.28,11.325,11.23,11.26,1818686,10.6658334963209,10.7083833639924,10.6185558655748,10.6469224440225,1923410.68206966,0.0,1.0
2023-11-09,11.18,11.3399,11.15,11.29,2218295,10.5712782348287,10.7224720979548,10.5429116563811,10.6752890224702,2346030.21026264,0.0,1.0
2023-11-10,11.29,11.29,11.13,11.22,2169650,10.6752890224702,10.6752890224702,10.5240006040826,10.6091003394256,2294584.10432169,0.0,1.0
2023-11-13,11.34,11.36,11.235,11.25,2139339,10.7225666532163,10.7414777055147,10.6232836286494,10.6374669178733,2262527.71790633,0.0,1.0
2023-11-14,11.63,11.67,11.45,11.45,2260510,10.9967769115437,11.0345990161406,10.8265774408577,10.8265774408577,2390676.06003744,0.0,1.0
2023-11-15,11.84,11.88,11.8,11.8,1977854,11.1953429606773,11.2331650652742,11.1575208560804,11.1575208560804,2091743.99053723,0.0,1.0
2023-11-16,11.85,11.88,11.8,11.85,2060855,11.2047984868265,11.2331650652742,11.1575208560804,11.2047984868265,2179524.40454078,0.0,1.0
2023-11-17,12.2,12.22,12.07,12.08,2675778,11.5357419020492,11.5546529543477,11.4128200621094,11.4222755882586,2829856.27428099,0.0,1.0
2023-11-20,12.34,12.36,12.294,12.3,1580164,11.6681192681383,11.6870303204368,11.6246238478519,11.6302971635415,1671153.96336801,0.0,1.0
2023-11-21,12.19,12.3195,12.1725,12.3,1435386,11.5262863759,11.6487354395324,11.5097392051389,11.6302971635415,1518039.26862209,0.0,1.0
2023-11-22,12.09,12.14,12.06,12.13,1103582,11.4317311144078,11.4790087451539,11.4033645359602,11.4695532190047,1167129.12912938,0.0,1.0
2023-11-24,12.15,12.2,12.135,12.16,917828,11.4884642713031,11.5357419020492,11.4742809820793,11.4979197974524,970678.929459308,0.0,1.0
2023-11-27,12.09,12.17,12.05,12.14,1492916,11.4317311144078,11.5073753236016,11.3939090098109,11.4790087451539,1578881.99603049,0.0,1.0
2023-11-28,12.16,12.2,12.09,12.12,1480960,11.4979197974524,11.5357419020492,11.4317311144078,11.4600976928555,1566237.53837543,0.0,1.0
2023-11-29,12.37,12.43,12.26,12.27,2421767,11.696485846586,11.7532190034813,11.5924750589446,11.6019305850938,2561218.65857205,0.0,1.0
2023-11-30,12.45,12.525,12.4197,12.48,3163340,11.7721300557798,11.8430465018989,11.7434798115476,11.8004966342274,3345493.36554974,0.0,1.0
2023-12-01,12.59,12.6,12.42,12.42,2234700,11.9045074218689,11.9139629480181,11.7437634773321,11.7437634773321,2363379.85293835,0.0,1.0
2023-12-04,12.49,12.565,12.43,12.47,2355177,11.8099521603766,11.8808686064958,11.7532190034813,11.7910411080782,2490794.23273989,0.0,1.0
2023-12-05,12.46,12.54,12.44,12.47,2710788,11.781585581929,11.8572297911227,11.7626745296305,11.7910411080782,2866882.24136889,0.0,1.0
2023-12-06,12.45,12.65,12.44,12.54,2183440,11.7721300557798,11.9612405787642,11.7626745296305,11.8572297911227,2309168.16847886,0.0,1.0
2023-12-07,12.53,12.54,12.355,12.4,2565820,11.8477742649735,11.8572297911227,11.6823025573622,11.7248524250337,2713566.60592756,0.0,1.0
2023-12-08,12.77,12.78,12.59,12.61,2664356,12.0747068925548,12.084162418704,11.9045074218689,11.9234184741673,2817776.56573833,0.0,1.0
2023-12-11,12.81,12.84,12.7,12.79,2230976,12.1125289971517,12.1408955755994,12.0085182095103,12.0936179448533,2359441.4153081,0.0,1.0
2023-12-12,12.88,12.9,12.8,12.83,1985976,12.1787176801963,12.1976287324947,12.1030734710025,12.1314400494502,2100333.67647518,0.0,1.0
2023-12-13,12.99,13.015,12.67,12.79,3191113,12.2827284678377,12.3063672832107,11.9801516310626,12.0936179448533,3374865.60730732,0.0,1.0
2023-12-14,13.13,13.23,12.98,13.0,4240854,12.4151058339268,12.509661095419,12.2732729416885,12.2921839939869,4485053.4312673,0.0,1.0
2023-12-15,13.14,13.215,13.11,13.15,2602405,12.424561360076,12.4954778061951,12.3961947816283,12.4340168862252,2752258.26562225,0.0,1.0
2023-12-18,13.07,13.125,13.03,13.1,1924061,12.3583726770314,12.4103780708522,12.3205505724346,12.3867392554791,2034853.449333,0.0,1.0
2023-12-19,13.25,13.26,13.155,13.17,1829170,12.5285721477174,12.5380276738666,12.4387446492998,12.4529279385237,1934498.37812649,0.0,1.0
2023-12-20,13.3,13.5,13.29,13.47,3001610,12.5758497784635,12.7649603014479,12.5663942523143,12.7365937230003,3174450.53044181,0.0,1.0
2023-12-21,13.52,13.545,13.415,13.53,4336124,12.7838713537464,12.8075101691194,12.6845883291796,12.7933268798956,4585809.32628204,0.0,1.0
2023-12-22,13.66,13.68,13.58,13.62,2388408,12.9162487198355,12.9351597721339,12.8406045106417,12.8784266152386,2525938.76036908,0.0,1.0
2023-12-26,13.73,13.75,13.65,13.7,1475635,12.98243740288,13.0013484551785,12.9067931936862,12.9540708244323,1560605.9109906,0.0,1.0
2023-12-27,13.77,13.81,13.69,13.71,1707659,13.0202595074769,13.0580816120738,12.9446152982831,12.9635263505816,1805990.45790883,0.0,1.0
2023-12-28,13.62,13.72,13.61,13.69,1443342,12.8784266152386,12.9729818767308,12.8689710890894,12.9446152982831,1526453.39584721,0.0,1.0
2023-12-29,13.55,13.65,13.51,13.64,1187854,12.812237932194,12.9067931936862,12.7744158275972,12.897337667537,1256253.73062704,0.0,1.0
2024-01-02,13.61,13.71,13.55,13.6,2093623,12.8689710890894,12.9635263505816,12.812237932194,12.8595155629401,2214179.27142272,0.0,1.0
2024-01-03,13.34,13.42,13.295,13.37,2716885,12.6136718830604,12.6893160922542,12.5711220153889,12.6420384615081,2873330.32252671,0.0,1.0
2024-01-04,13.62,13.725,13.6,13.61,2475383,12.8784266152386,12.9777096398054,12.8595155629401,12.8689710890894,2617922.00765477,0.0,1.0
2024-01-05,13.73,13.88,13.68,13.68,2588723,12.98243740288,13.1242702951183,12.9351597721339,12.9351597721339,2737788.4203867,0.0,1.0
2024-01-08,14.01,14.01,13.86,13.9,2714841,13.2471921350582,13.2471921350582,13.1053592428199,13.1431813474168,2871168.62367701,0.0,1.0
2024-01-09,13.81,13.915,13.8,13.89,2595997,13.0580816120738,13.1573646366406,13.0486260859246,13.1337258212675,2745481.27627351,0.0,1.0
2024-01-10,13.97,14.02,13.89,13.91,2673626,13.2093700304613,13.2566476612074,13.1337258212675,13.152636873566,2827580.35650968,0.0,1.0
2024-01-11,13.43,13.65,13.28,13.6,5607846,12.6987716184034,12.9067931936862,12.5569387261651,12.8595155629401,5930760.39503331,0.0,1.0
2024-01-12,13.09,13.355,13.01,13.27,5847688,12.3772837293299,12.6278551722842,12.3016395201361,12.5474832000159,6184413.12277683,0.0,1.0
2024-01-16,12.83,12.935,12.77,12.85,3335089,12.1314400494502,12.230723074017,12.0747068925548,12.1503511017486,3527132.12080203,0.0,1.0
2024-01-17,12.8,12.845,12.695,12.71,2610565,12.1030734710025,12.145623338674,12.0037904464357,12.0179737356595,2760888.1396993,0.0,1.0
2024-01-18,13.01,13.01,12.88,12.97,2260452,12.3016395201361,12.3016395201361,12.1787176801963,12.2638174155392,2390614.72024622,0.0,1.0
2024-01-19,13.01,13.01,12.82,12.91,2654571,12.3016395201361,12.3016395201361,12.1219845233009,12.2070842586439,2807428.11992412,0.0,1.0
2024-01-22,12.96,13.05,12.92,13.0,2008000,12.25436188939,12.339461624733,12.2165397847931,12.2921839939869,2123625.87582236,0.0,1.0
2024-01-23,13.05,13.075,12.96,13.03,1803252,12.339461624733,12.3631004401061,12.25436188939,12.3205505724346,1907087.95210579,0.0,1.0
2024-01-24,13.2,13.345,13.19,13.27,2080991,12.4812945169713,12.618399646135,12.4718389908221,12.5474832000159,2200819.88792502,0.0,1.0
2024-01-25,13.13,13.22,13.04,13.22,2167183,12.4151058339268,12.5002055692698,12.3300060985838,12.5002055692698,2291975.04802904,0.0,1.0
2024-01-26,13.11,13.195,13.0945,13.16,1577906,12.3961947816283,12.4765667538967,12.381538716097,12.4434724123744,1668765.94184032,0.0,1.0
2024-01-29,12.98,12.98,12.8801,12.98,1969444,12.2732729416885,12.2732729416885,12.1788122354577,12.2732729416885,2082849.7208083,0.0,1.0
2024-01-30,13.12,13.1599,13.055,13.06,2072506,12.4056503077775,12.4433778571129,12.3441893878076,12.3489171508822,2191846.29950055,0.0,1.0
2024-01-31,12.85,13.15,12.84,13.14,4867572,12.1503511017486,12.4340168862252,12.1408955755994,12.424561360076,5147859.48786274,0.0,1.0
2024-02-01,13.6,13.74,13.32,13.68,7655485,12.8595155629401,12.9918929290292,12.594760830762,12.9351597721339,8096307.78783365,0.0,1.0
2024-02-02,13.83,13.89,13.655,13.71,5325925,13.0769926643722,13.1337258212675,12.9115209567609,12.9635263505816,5632605.6487496,0.0,1.0
2024-02-05,13.48,13.612,13.35,13.6,3737664,12.7460492491495,12.8708621943192,12.6231274092096,12.8595155629401,3952888.43900881,0.0,1.0
2024-02-06,13.19,13.3,13.16,13.25,3650335,12.4718389908221,12.5758497784635,12.4434724123744,12.5285721477174,3860530.80748008,0.0,1.0
2024-02-07,12.58,12.78,12.47,12.76,8548925,11.8950518957196,12.084162418704,11.7910411080782,12.0652513664056,9041194.3926617,0.0,1.0
2024-02-08,12.58,12.65,12.49,12.61,3443099,11.8950518957196,11.9612405787642,11.8099521603766,11.9234184741673,3641361.61823611,0.0,1.0
2024-02-09,12.54,12.56,12.4306,12.5,2829964,11.8572297911227,11.8761408434212,11.7537863350503,11.8194076865259,2992920.70619809,0.0,1.0
2024-02-12,12.85,12.89,12.66,12.66,3698655,12.1503511017486,12.1881732063455,11.9706961049134,11.9706961049134,3911633.19907357,0.0,1.0
2024-02-13,12.66,12.75,12.5801,12.74,2906004,11.9706961049134,12.0557958402564,11.8951464509811,12.0463403141072,3073339.28767095,0.0,1.0
2024-02-14,12.83,12.89,12.725,12.81,3001788,12.1314400494502,12.1881732063455,12.0321570248833,12.1125289971517,3174638.78014593,0.0,1.0
2024-02-15,12.98,13.0,12.75,12.78,2661695,12.2732729416885,12.2921839939869,12.0557958402564,12.084162418704,2814962.33841981,0.0,1.0
2024-02-16,12.87,13.04,12.85,13.01,1752243,12.169262154047,12.3300060985838,12.1503511017486,12.3016395201361,1853141.72088078,0.0,1.0
2024-02-20,12.97,12.97,12.79,12.82,2428980,12.2638174155392,12.2638174155392,12.0936179448533,12.1219845233009,2568847.00191982,0.0,1.0
2024-02-21,12.97,13.01,12.8699,12.92,2114692,12.2638174155392,12.3016395201361,12.1691675987855,12.2165397847931,2236461.47937975,0.0,1.0
2024-02-22,13.22,13.34,13.2,13.26,2866012,12.5002055692698,12.6136718830604,12.4812945169713,12.5380276738666,3031044.44403255,0.0,1.0
2024-02-23,13.38,13.46,13.355,13.39,2620859,12.6514939876573,12.7271381968511,12.6278551722842,12.6609495138065,2771774.89506071,0.0,1.0
2024-02-26,13.27,13.43,13.2215,13.38,2279966,12.5474832000159,12.6987716184034,12.5016238981921,12.6514939876573,2411252.3872486,0.0,1.0
2024-02-27,13.45,13.47,13.3,13.31,2506217,12.7176826707018,12.7365937230003,12.5758497784635,12.5853053046127,2650531.50977385,0.0,1.0
2024-02-28,13.38,13.47,13.38,13.42,1949941,12.6514939876573,12.7365937230003,12.6514939876573,12.6893160922542,2062223.6872146,0.0,1.0
2024-02-29,13.43,13.51,13.31,13.47,2335305,12.6987716184034,12.7744158275972,12.5853053046127,12.7365937230003,2469777.95116401,0.0,1.0
2024-03-01,13.59,13.63,13.4338,13.56,3280380,12.8500600367909,12.8878821413878,12.7023647183401,12.8216934583433,3469272.83392936,0.0,1.0
2024-03-04,13.59,13.696,13.59,13.59,2413806,12.8500600367909,12.9502886139727,12.8500600367909,12.8500600367909,2552799.2434339,0.0,1.0
2024-03-05,13.67,13.795,13.57,13.57,2685415,12.9257042459847,13.0438983228499,12.8311489844925,12.8311489844925,2840048.19786927,0.0,1.0
2024-03-06,13.68,13.79,13.63,13.77,2690725,12.9351597721339,13.0391705597753,12.8878821413878,13.0202595074769,2845663.961515,0.0,1.0
2024-03-07,13.94,13.95,13.76,13.76,2583302,13.1810034520136,13.1904589781629,13.0108039813277,13.0108039813277,2732055.26507155,0.0,1.0
2024-03-08,13.97,14.11,13.91,14.01,3408419,13.2093700304613,13.3417473965504,13.152636873566,13.2471921350582,3604684.65340865,0.0,1.0
2024-03-11,14.29,14.29,14.05,14.07,3562704,13.5119468672364,13.5119468672364,13.2850142396551,13.3039252919535,3767853.78600388,0.0,1.0
2024-03-12,14.88,14.9542,14.63,14.79,6110172,14.0698229100404,14.1399829140676,13.8334347563099,13.9847231746974,6462011.63591894,0.0,1.0
2024-03-13,14.85,15.02,14.8301,14.95,3688578,14.0414563315927,14.2022002761295,14.0226398345558,14.1360115930849,3900975.939138,0.0,1.0
2024-03-14,14.69,14.82,14.6225,14.77,3579542,13.8901679132052,14.0130897531451,13.826343111698,13.965812122399,3785661.36194866,0.0,1.0
2024-03-15,14.82,14.96,14.79,14.85,5891774,14.0130897531451,14.1454671192342,13.9847231746974,14.0414563315927,6231037.70961024,0.0,1.0
2024-03-18,14.63,14.75,14.61,14.74,5011217,13.8334347563099,13.9469010701005,13.8145237040114,13.9374455439513,5299775.94151438,0.0,1.0
2024-03-19,14.89,15.04,14.8601,14.99,3586537,14.0792784361896,14.2211113284279,14.0510064130034,14.1738336976818,3793059.152288,0.0,1.0
2024-03-20,14.99,15.02,14.684,14.71,3590210,14.1738336976818,14.2022002761295,13.8844945975157,13.9090789655036,3796943.65320528,0.0,1.0
2024-03-21,15.22,15.23,15.08,15.08,5183356,14.3913107991139,14.4007663252631,14.2589334330248,14.2589334330248,5481827.1539836,0.0,1.0
2024-03-22,15.3,15.36,15.24,15.28,3246925,14.4669550083077,14.523688165203,14.4102218514123,14.4480439560092,3433891.40779606,0.0,1.0
2024-03-25,15.27,15.39,15.26,15.3,2483951,14.43858842986,14.5520547436506,14.4291329037108,14.4669550083077,2626983.37543567,0.0,1.0
2024-03-26,15.36,15.49,15.36,15.46,2425243,14.523688165203,14.6466100051429,14.523688165203,14.6182434266952,2564894.81571566,0.0,1.0
2024-03-27,15.96,15.97,15.775,15.8,4392423,15.0910197341562,15.1004752603054,14.9160925003956,14.9397313157687,4645350.16950064,0.0,1.0
2024-03-28,15.77,15.825,15.71,15.78,4021155,14.911364737321,14.9633701311417,14.8546315804257,14.9208202634703,4252703.58998629,0.0,1.0
2024-04-01,15.71,15.85,15.65,15.77,3387176,14.8546315804257,14.9870089465148,14.7978984235304,14.911364737321,3582218.42607793,0.0,1.0
2024-04-02,15.69,15.71,15.615,15.65,3585648,14.8357205281273,14.8546315804257,14.7648040820081,14.7978984235304,3792118.96134993,0.0,1.0
2024-04-03,16.15,16.17,15.89,15.9,2761751,15.2706747309914,15.2895857832899,15.0248310511117,15.0342865772609,2920779.82379396,0.0,1.0
2024-04-04,15.95,16.335,15.94,16.26,3263063,15.081564208007,15.445601964752,15.0721086818578,15.3746855186328,3450958.6759156,0.0,1.0
2024-04-05,15.94,16.04,15.85,15.9,2459700,15.0721086818578,15.16666394335,14.9870089465148,15.0342865772609,2601335.93962164,0.0,1.0
2024-04-08,16.16,16.19,16.0905,16.12,2237511,15.2801302571406,15.3084968355883,15.2144143504036,15.2423081525438,2366352.71764799,0.0,1.0
2024-04-09,15.9,16.15,15.82,16.12,2152282,15.0342865772609,15.2706747309914,14.9586423680671,15.2423081525438,2276216.00959497,0.0,1.0
2024-04-10,15.99,16.205,15.9,15.94,4822600,15.1193863126039,15.3226801248121,15.0342865772609,15.0721086818578,5100297.88283909,0.0,1.0
2024-04-11,15.73,15.79,15.504,15.78,4076480,14.8735426327242,14.9302757896195,14.6598477417518,14.9208202634703,4311214.34774517,0.0,1.0
2024-04-12,15.65,15.835,15.57,15.77,3642109,14.7978984235304,14.972825657291,14.7222542143366,14.911364737321,3851831.13295094,0.0,1.0
2024-04-15,15.51,15.96,15.455,15.91,3196846,14.6655210574413,15.0910197341562,14.6135156636206,15.0437421034101,3380928.72839602,0.0,1.0
2024-04-16,15.37,15.47,15.27,15.41,3454618,14.5331436913522,14.6276989528444,14.43858842986,14.5709657959491,3653543.91229168,0.0,1.0
2024-04-17,15.67,15.72,15.42,15.54,8767499,14.8168094758288,14.8640871065749,14.5804213220983,14.693887635889,9272354.4535093,0.0,1.0
2024-04-18,15.8,15.885,15.605,15.64,7554653,14.9397313157687,15.0201032880371,14.7553485558589,14.7884428973812,7989669.61835607,0.0,1.0
2024-04-19,15.91,16.01,15.84,15.9,4599647,15.0437421034101,15.1382973649023,14.9775534203656,15.0342865772609,4864506.66775333,0.0,1.0
2024-04-22,16.24,16.26,16.03,16.06,2203762,15.3557744663344,15.3746855186328,15.1572084172008,15.1855749956484,2330660.3622281,0.0,1.0
2024-04-23,16.5,16.5,16.28,16.28,3042809,15.6016181462141,15.6016181462141,15.3935965709313,15.3935965709313,3218021.87628744,0.0,1.0
2024-04-24,16.48,16.51,16.3,16.39,3032618,15.5827070939157,15.6110736723634,15.4125076232297,15.4976073585727,3207244.05193459,0.0,1.0
2024-04-25,17.92,17.955,17.5,17.52,6901827,16.9443028594035,16.9773972009258,16.5471707611362,16.5660818134347,7299252.19504451,0.0,1.0
2024-04-26,17.77,17.895,17.6,17.85,4159247,16.8024699671652,16.9206640440304,16.6417260226284,16.8781141763589,4398747.28741858,0.0,1.0
2024-04-29,16.24,16.33,15.94,16.14,6114323,15.3557744663344,15.4408742016774,15.0721086818578,15.2612192048422,6466401.6613226,0.0,1.0
2024-04-30,16.05,16.25,16.02,16.13,1611203,15.1761194694992,15.3652299924836,15.1477528910516,15.251763678693,1703980.26992162,0.0,1.0
2024-05-01,16.17,16.4,16.045,16.05,2151613,15.2895857832899,15.5070628847219,15.1713917064246,15.1761194694992,2275508.48683056,0.0,1.0
2024-05-02,16.19,16.24,16.06,16.18,1717072,15.3084968355883,15.3557744663344,15.1855749956484,15.2990413094391,1815945.48299305,0.0,1.0
2024-05-03,16.47,16.49,16.295,16.35,1853987,15.5732515677665,15.5921626200649,15.4077798601551,15.4597852539758,1960744.40569635,0.0,1.0
2024-05-06,16.9,16.91,16.76,16.79,2093066,15.979839192183,15.9892947183322,15.8474618260939,15.8758284045415,2213590.19791035,0.0,1.0
2024-05-07,17.29,17.41,17.19,17.31,2483101,16.3486047120026,16.4620710257932,16.2540494505104,16.367515764301,2626084.43021931,0.0,1.0
2024-05-08,17.26,17.28,17.12,17.14,1553161,16.3202381335549,16.3391491858534,16.1878607674658,16.2067718197643,1642596.06021819,0.0,1.0
2024-05-09,17.18,17.315,17.125,17.27,1329195,16.2445939243612,16.3722435273756,16.1925885305404,16.3296936597041,1405733.51395104,0.0,1.0
2024-05-10,17.14,17.195,17.07,17.14,2351524,16.2067718197643,16.258777213585,16.1405831367197,16.2067718197643,2486930.88347474,0.0,1.0
2024-05-13,17.04,17.155,17.02,17.12,1450854,16.1122165582721,16.2209551089881,16.0933055059736,16.1878607674658,1534397.9563946,0.0,1.0
2024-05-14,17.45,17.45,17.2,17.26,1514214,16.4998931303901,16.4998931303901,16.2635049766596,16.3202381335549,1601406.39040462,0.0,1.0
2024-05-15,17.53,17.53,17.415,17.46,2247505,16.5755373395839,16.5755373395839,16.4667987888678,16.5093486565393,2376922.19822715,0.0,1.0
2024-05-16,17.17,17.29,17.1447,17.27,2205061,16.2351383982119,16.3486047120026,16.2112159170544,16.3296936597041,2332034.16203523,0.0,1.0
2024-05-17,17.08,17.095,16.85,16.89,1417352,16.6124138915658,16.627003248028,16.3887104258129,16.4276153763786,1457245.90766973,0.489,1.0
2024-05-20,16.95,17.035,16.89,16.97,1400139,16.4859728022272,16.5686458221794,16.4276153763786,16.5054252775101,1439548.41699083,0.0,1.0
2024-05-21,16.88,16.91,16.7301,16.8,1693468,16.4178891387372,16.4470678516615,16.2720928364921,16.3400792376057,1741133.68645872,0.0,1.0
2024-05-22,16.73,16.94,16.6899,16.91,1172740,16.2719955741157,16.4762465645858,16.2329933611736,16.4470678516615,1205748.8653211,0.0,1.0
2024-05-23,16.7,16.94,16.663115,16.9,1327549,16.2428168611914,16.4762465645858,16.206941633651,16.4373416140201,1364915.24157798,0.0,1.0
2024-05-24,17.05,17.08,16.8,16.82,1354068,16.5832351786415,16.6124138915658,16.3400792376057,16.3595317128886,1392180.66627523,0.0,1.0
2024-05-28,17.0,17.105,16.92,17.01,1308643,16.5346039904344,16.6367294856694,16.4567940893029,16.5443302280758,1345477.09838532,0.0,1.0
2024-05-29,16.56,16.65,16.52,16.59,914210,16.1066495342114,16.1941856729843,16.0677445836456,16.1358282471357,939942.075963301,0.0,1.0
2024-05-30,16.74,16.81,16.66,16.7,1783628,16.2817218117571,16.3498054752472,16.2039119106257,16.2428168611914,1833831.40095413,0.0,1.0
2024-05-31,16.68,16.695,16.3201,16.48,1840635,16.2233643859086,16.2379537423707,15.8733170931934,16.0288396330799,1892442.96495412,0.0,1.0
2024-06-03,16.85,16.865,16.5299,16.69,2316402,16.3887104258129,16.403299782275,16.0773735589107,16.23309062355,2381601.27831193,0.0,1.0
2024-06-04,16.4,16.51,16.3,16.3,1709181,15.9510297319485,16.0580183460042,15.8537673555341,15.8537673555341,1757288.95695412,0.0,1.0
2024-06-05,16.38,16.49,16.28,16.44,1125203,15.9315772566656,16.0385658707213,15.8343148802513,15.9899346825142,1156873.85141284,0.0,1.0
2024-06-06,16.58,16.69,16.53,16.55,1166290,16.1261020094942,16.23309062355,16.0774708212871,16.0969232965699,1199117.31853211,0.0,1.0
2024-06-07,16.55,16.62,16.5,16.57,979487,16.0969232965699,16.16500696006,16.0482921083628,16.1163757718528,1007056.41390826,0.0,1.0
2024-06-10,16.43,16.45,16.195,16.28,1120603,15.9802084448728,15.9996609201556,15.7516418602991,15.8343148802513,1152144.37618348,0.0,1.0
2024-06-11,15.89,15.98,15.76,15.96,1829880,15.4549916122354,15.5425277510083,15.3285505228968,15.5230752757255,1881385.24623854,0.0,1.0
2024-06-12,16.16,16.315,16.11,16.28,1393494,15.7176000285541,15.8683567119963,15.6689688403469,15.8343148802513,1432716.38157798,0.0,1.0
2024-06-13,15.7,15.9,15.59,15.9,1891591,15.2701930970482,15.4647178498769,15.1632044829925,15.4647178498769,1944833.21273395,0.0,1.0
2024-06-14,15.47,15.47,15.14,15.18,1782975,15.0464896312953,15.0464896312953,14.725523789128,14.7644287396938,1833160.02110092,0.0,1.0
2024-06-17,15.79,15.79,15.59,15.66,1432379,15.3577292358211,15.3577292358211,15.1632044829925,15.2312881464825,1472695.86946789,0.0,1.0
2024-06-18,15.79,15.83,15.73,15.75,1143071,15.3577292358211,15.3966341863868,15.2993718099725,15.3188242852554,1175244.77823853,0.0,1.0
2024-06-20,15.8,15.84,15.74,15.76,1076211,15.3674554734625,15.4063604240283,15.309098047614,15.3285505228968,1106502.88392661,0.0,1.0
2024-06-21,15.47,15.585,15.405,15.53,1265803,15.0464896312953,15.1583413641718,14.983269086626,15.1048470571439,1301431.28994495,0.0,1.0
2024-06-24,15.9,15.955,15.73,15.76,1387599,15.4647178498769,15.5182121569047,15.2993718099725,15.3285505228968,1426655.45625688,0.0,1.0
2024-06-25,15.68,15.725,15.615,15.67,794078,15.2507406217654,15.2945086911518,15.1875200770961,15.2410143841239,816428.745908255,0.0,1.0
2024-06-26,15.71,15.7299,15.615,15.62,972945,15.2799193346897,15.2992745475961,15.1875200770961,15.1923831959168,1000330.27761468,0.0,1.0
2024-06-27,15.79,15.915,15.78,15.84,932768,15.3577292358211,15.479307206339,15.3480029981797,15.4063604240283,959022.424073395,0.0,1.0
2024-06-28,15.94,15.98,15.844,15.87,1265254,15.5036228004426,15.5425277510083,15.4102509190848,15.4355391369526,1300866.8373578,0.0,1.0
2024-07-01,16.61,16.62,16.434,16.49,2201094,16.1552807224185,16.16500696006,15.9840989399293,16.0385658707213,2263047.72836698,0.0,1.0
2024-07-02,16.41,16.51,16.295,16.38,1202945,15.9607559695899,16.0580183460042,15.8489042367134,15.9315772566656,1236804.03908257,0.0,1.0
2024-07-03,17.03,17.055,16.885,16.89,1313924,16.5637827033587,16.5880982974623,16.4227522575579,16.4276153763786,1350906.74157798,0.0,1.0
2024-07-05,16.96,17.04,16.855,17.0,1304866,16.4956990398687,16.5735089410001,16.3935735446336,16.5346039904344,1341593.7879633,0.0,1.0
2024-07-08,16.73,16.945,16.715,16.9,1406800,16.2719955741157,16.4811096834065,16.2574062176536,16.4373416140201,1446396.90275229,0.0,1.0
2024-07-09,16.66,16.75,16.5,16.52,1182793,16.2039119106257,16.2914480493986,16.0482921083628,16.0677445836456,1216084.82499083,0.0,1.0
2024-07-10,16.71,16.735,16.63,16.64,956739,16.2525430988329,16.2768586929364,16.1747331977014,16.1844594353428,983668.130752291,0.0,1.0
2024-07-11,16.6,16.72,16.55,16.68,1794682,16.1455544847771,16.2622693364743,16.0969232965699,16.2233643859086,1845196.53555963,0.0,1.0
2024-07-12,16.64,16.725,16.615,16.65,1044878,16.1844594353428,16.267132455295,16.1601438412392,16.1941856729843,1074287.96058716,0.0,1.0
2024-07-15,16.57,16.67,16.55,16.65,920021,16.1163757718528,16.2136381482671,16.0969232965699,16.1941856729843,945916.636954129,0.0,1.0
2024-07-16,16.54,16.56,16.39,16.46,1262164,16.0871970589285,16.1066495342114,15.941303494307,16.0093871577971,1297689.86377982,0.0,1.0
2024-07-17,16.64,16.7301,16.585,16.63,1372400,16.1844594353428,16.2720928364921,16.130965128315,16.1747331977014,1411028.65321101,0.0,1.0
2024-07-18,16.52,16.84,16.49,16.8,1602428,16.0677445836456,16.3789841881715,16.0385658707213,16.3400792376057,1647531.202789,0.0,1.0
2024-07-19,16.3,16.415,16.25,16.32,1242106,15.8537673555341,15.9656190884106,15.805136167327,15.873219830817,1277067.29548624,0.0,1.0
2024-07-22,16.93,16.96,16.72,16.78,1789359,16.4665203269444,16.4956990398687,16.2622693364743,16.3206267623229,1839723.71020183,0.0,1.0
2024-07-23,17.04,17.06,16.72,16.77,1769882,16.5735089410001,16.592961416283,16.2622693364743,16.3109005246814,1819698.49519266,0.0,1.0
2024-07-24,15.43,16.035,15.43,15.98,4504812,15.0075846807296,15.5960220580362,15.0075846807296,15.5425277510083,4631607.99280733,0.0,1.0
2024-07-25,15.62,15.785,15.51,15.59,2189662,15.1923831959168,15.3528661170004,15.085394581861,15.1632044829925,2251293.95427522,0.0,1.0
2024-07-26,15.67,15.745,15.575,15.61,1781104,15.2410143841239,15.3139611664347,15.1486151265303,15.1826569582753,1831236.35845872,0.0,1.0
2024-07-29,15.48,15.62,15.425,15.58,1260673,15.0562158689367,15.1923831959168,15.0027215619088,15.153478245351,1296156.89691743,0.0,1.0
2024-07-30,15.79,15.86,15.73,15.78,1929855,15.3577292358211,15.4258128993111,15.2993718099725,15.3480029981797,1984174.22146789,0.0,1.0
2024-07-31,15.56,15.72,15.535,15.66,1799728,15.1340257700682,15.2896455723311,15.1097101759646,15.2312881464825,1850384.56425688,0.0,1.0
2024-08-01,15.08,15.53,15.01,15.52,3898467,14.6671663632794,15.1048470571439,14.5990826997894,15.0951208195024,4008196.32803671,0.0,1.0
2024-08-02,14.38,14.635,14.34,14.59,3155970,13.9863297283792,14.2343487882357,13.9474247778135,14.1905807188493,3244800.42165138,0.0,1.0
2024-08-05,14.08,14.24,13.7,13.78,3596107,13.6945425991362,13.8501624013992,13.3249455687618,13.4027554698933,3697325.86491744,0.0,1.0
2024-08-06,14.15,14.22,13.82,13.83,2548391,13.7626262626263,13.8307099261163,13.441660420459,13.4513866581004,2620120.02374311,0.0,1.0
2024-08-07,14.08,14.46,14.05,14.4,1952907,13.6945425991362,14.0641396295107,13.6653638862119,14.0057822036621,2007875.06124771,0.0,1.0
2024-08-08,14.31,14.3499,14.19,14.28,1428553,13.9182460648892,13.9570537530785,13.801531213192,13.8890673519649,1468762.17985321,0.0,1.0
2024-08-09,14.53,14.555,14.3106,14.32,1212942,14.1322232930007,14.1565388871043,13.9188296391477,13.9279723025306,1247082.42253211,0.0,1.0
2024-08-12,14.49,14.61,14.4301,14.55,1455169,14.093318342435,14.2100331941321,14.0350581789628,14.1516757682835,1496127.33478899,0.0,1.0
2024-08-13,14.67,14.68,14.4194,14.45,1290150,14.2683906199807,14.2781168576222,14.0246511046864,14.0544133918692,1326463.57981652,0.0,1.0
2024-08-14,14.79,14.85,14.71,14.77,2243549,14.3851054716779,14.4434628975265,14.3072955705465,14.365652996395,2306697.70029358,0.0,1.0
2024-08-15,15.15,15.24,15.09,15.12,1533859,14.7352500267695,14.8227861655424,14.6768926009209,14.7060713138452,1577032.20561468,0.0,1.0
2024-08-16,15.5,15.51,15.285,15.29,1735998,15.0756683442196,15.085394581861,14.8665542349288,14.8714173537495,1784860.76939449,0.0,1.0
2024-08-19,15.69,15.71,15.55,15.59,970056,15.2604668594068,15.2799193346897,15.1242995324267,15.1632044829925,997359.961541284,0.0,1.0
2024-08-20,15.44,15.485,15.39,15.47,1116540,15.017310918371,15.0610789877574,14.9686797301638,15.0464896312953,1147967.01577982,0.0,1.0
2024-08-21,15.67,15.715,15.525,15.6,1997789,15.2410143841239,15.2847824535104,15.0999839383232,15.1729307206339,2054020.3454312,0.0,1.0
2024-08-22,16.2,16.25,16.075,16.18,2546386,15.7565049791198,15.805136167327,15.6349270086019,15.737052503837,2618058.5894312,0.0,1.0
2024-08-23,16.45,16.46,16.21,16.21,1467655,15.9996609201556,16.0093871577971,15.7662312167613,15.7662312167613,1508964.77559633,0.0,1.0
2024-08-26,16.32,16.36,16.255,16.32,1501363,15.873219830817,15.9121247813827,15.8099992861477,15.873219830817,1543621.54755963,0.0,1.0
2024-08-27,16.48,16.5,16.3901,16.46,1516804,16.0288396330799,16.0482921083628,15.9414007566834,16.0093871577971,1559497.16212844,0.0,1.0
2024-08-28,16.28,16.375,16.22,16.33,1381424,15.8343148802513,15.9267141378449,15.7759574544027,15.8829460684584,1420306.64983486,0.0,1.0
2024-08-29,16.24,16.38,16.24,16.37,1538530,15.7954099296855,15.9315772566656,15.7954099296855,15.9218510190242,1581834.67926606,0.0,1.0
2024-08-30,16.4,16.425,16.265,16.31,1652470,15.9510297319485,15.975345326052,15.8197255237891,15.8634935931756,1698981.72440367,0.0,1.0
2024-09-03,15.92,16.16,15.885,16.13,2153138,15.4841703251597,15.7176000285541,15.4501284934147,15.6884213156298,2213741.92095413,0.0,1.0
2024-09-04,15.97,16.15,15.93,15.98,1602152,15.5328015133669,15.7078737909127,15.4938965628012,15.5425277510083,1647247.43427523,0.0,1.0
2024-09-05,16.61,16.7194,16.531,16.67,2183837,16.1552807224185,16.2616857622158,16.0784434450512,16.2136381482671,2245304.99922936,0.0,1.0
2024-09-06,16.16,16.615,16.12,16.57,1927071,15.7176000285541,16.1601438412392,15.6786950779884,16.1163757718528,1981311.86080734,0.0,1.0
2024-09-09,16.63,16.71,16.55,16.6,2026272,16.1747331977014,16.2525430988329,16.0969232965699,16.1455544847771,2083305.05042202,0.0,1.0
2024-09-10,15.86,16.25,15.65,16.25,2607643,15.4258128993111,15.805136167327,15.2215619088411,15.805136167327,2681039.77728441,0.0,1.0
2024-09-11,15.67,15.68,15.205,15.55,3520031,15.2410143841239,15.2507406217654,14.7887443337973,15.1242995324267,3619108.56979817,0.0,1.0
2024-09-12,15.82,15.87,15.5699,15.64,1856356,15.3869079487454,15.4355391369526,15.1436547453332,15.2118356711996,1908606.46062385,0.0,1.0
2024-09-13,16.21,16.305,16.03,16.03,2250594,15.7662312167613,15.8586304743549,15.5911589392155,15.5911589392155,2313940.99442201,0.0,1.0
2024-09-16,16.3,16.31,16.04,16.05,1707670,15.8537673555341,15.8634935931756,15.6008851768569,15.6106114144983,1755735.42715597,0.0,1.0
2024-09-17,16.6,16.7101,16.54,16.54,2802804,16.1455544847771,16.2526403612093,16.0871970589285,16.0871970589285,2881693.93277064,0.0,1.0
2024-09-18,16.62,16.86,16.544,16.69,2122076,16.16500696006,16.3984366634543,16.0910875539851,16.23309062355,2181805.62539449,0.0,1.0
2024-09-19,17.01,17.055,16.79,16.87,1777960,16.5443302280758,16.5880982974623,16.3303529999643,16.4081629010958,1828003.86495413,0.0,1.0
2024-09-20,16.92,16.95,16.75,16.92,1428146,16.4567940893029,16.4859728022272,16.2914480493986,16.4567940893029,1468343.72411009,0.0,1.0
2024-09-23,16.9,17.015,16.84,16.96,1642481,16.4373416140201,16.5491933468965,16.3789841881715,16.4956990398687,1688711.56612844,0.0,1.0
2024-09-24,17.02,17.046,16.94,16.98,1732701,16.5540564657172,16.579344683585,16.4762465645858,16.5151515151515,1781470.9694312,0.0,1.0
2024-09-25,16.92,17.15,16.905,17.13,1454976,16.4567940893029,16.6804975550559,16.4422047328408,16.661045079773,1495928.90245872,0.0,1.0
2024-09-26,17.36,17.395,17.265,17.28,1737919,16.8847485455259,16.9187903772709,16.7923492879323,16.8069386443945,1786835.83937615,0.0,1.0
2024-09-27,17.33,17.44,17.31,17.4,1520075,16.8555698326016,16.9625584466574,16.8361173573188,16.9236534960917,1562860.23027523,0.0,1.0
2024-09-30,17.31,17.31,17.145,17.21,1079087,16.8361173573188,16.8361173573188,16.6756344362351,16.7388549809045,1109459.83409174,0.0,1.0
2024-10-01,16.95,17.31,16.735,17.29,1911513,16.4859728022272,16.8361173573188,16.2768586929364,16.8166648820359,1965315.95306422,0.0,1.0
2024-10-02,16.99,17.065,16.92,16.97,1268836,16.5248777527929,16.5978245351037,16.4567940893029,16.5054252775101,1304549.65915597,0.0,1.0
2024-10-03,16.9,16.98,16.79,16.87,1041444,16.4373416140201,16.5151515151515,16.3303529999643,16.4081629010958,1070757.30451376,0.0,1.0
2024-10-04,17.42,17.46,17.275,17.31,1567810,16.9431059713745,16.9820109219403,16.8020755255738,16.8361173573188,1611938.81724771,0.0,1.0
2024-10-07,17.48,17.625,17.4,17.5,1281907,17.0014633972231,17.1424938430239,16.9236534960917,17.020915872506,1317988.56583486,0.0,1.0
2024-10-08,17.39,17.4,17.275,17.38,947091,16.9139272584502,16.9236534960917,16.8020755255738,16.9042010208088,973748.570532112,0.0,1.0
2024-10-09,17.5,17.545,17.32,17.32,1005537,17.020915872506,17.0646839418924,16.8458435949602,16.8458435949602,1033839.63776147,0.0,1.0
2024-10-10,17.59,17.61,17.46,17.57,1310934,17.1084520112789,17.1279044865617,16.9820109219403,17.088999535996,1347832.5826789,0.0,1.0
2024-10-11,17.77,17.8,17.55,17.55,1132491,17.2835242888246,17.3127030017489,17.0695470607131,17.0695470607131,1164366.98521101,0.0,1.0
2024-10-14,17.45,17.83,17.38,17.67,4945486,16.9722846842988,17.3418817146732,16.9042010208088,17.1862619124103,5084685.55089909,0.0,1.0
2024-10-15,17.24,17.48,17.225,17.47,1886757,16.7680336938287,17.0014633972231,16.7534443373666,16.9917371595817,1939863.15115597,0.0,1.0
2024-10-16,17.53,17.54,17.41,17.45,896185,17.0500945854303,17.0598208230717,16.9333797337331,16.9722846842988,921409.730091742,0.0,1.0
2024-10-17,17.5,17.62,17.48,17.57,941116,17.020915872506,17.1376307242032,17.0014633972231,17.088999535996,967605.393467889,0.0,1.0
2024-10-18,17.64,17.685,17.584,17.65,1134417,17.157083199486,17.2008512688725,17.102616268694,17.1668094371275,1166347.19592661,0.0,1.0
2024-10-21,17.47,17.63,17.435,17.61,967481,16.9917371595817,17.1473569618446,16.9576953278367,17.1279044865617,994712.483559632,0.0,1.0
2024-10-22,17.57,17.65,17.415,17.44,1549078,17.088999535996,17.1668094371275,16.9382428525538,16.9625584466574,1592679.57159633,0.0,1.0
2024-10-23,17.32,17.46,17.275,17.41,2097468,16.8458435949602,16.9820109219403,16.8020755255738,16.9333797337331,2156504.98921101,0.0,1.0
2024-10-24,17.12,17.16,16.9907,17.09,1412079,16.6513188421316,16.6902237926973,16.5255585894278,16.6221401292073,1451824.48965137,0.0,1.0
2024-10-25,16.84,17.24,16.834,17.2,1531531,16.3789841881715,16.7680336938287,16.3731484455866,16.729128743263,1574638.67988991,0.0,1.0
2024-10-28,17.13,17.185,16.89,16.91,1445213,16.661045079773,16.7145393868009,16.4276153763786,16.4470678516615,1485891.1053578,0.0,1.0
2024-10-29,17.0,17.1,16.9394,17.06,1498265,16.5346039904344,16.6318663668487,16.4756629903273,16.592961416283,1540436.34880734,0.0,1.0
2024-10-30,16.75,16.89,16.63,16.64,1619227,16.2914480493986,16.4276153763786,16.1747331977014,16.1844594353428,1664803.04069725,0.0,1.0
2024-10-31,16.94,17.035,16.72,17.0,2081747,16.4762465645858,16.5686458221794,16.2622693364743,16.5346039904344,2140341.49354128,0.0,1.0
2024-11-01,17.05,17.26,17.05,17.22,1810617,16.5832351786415,16.7874861691116,16.5832351786415,16.7485812185459,1861580.05464221,0.0,1.0
2024-11-04,17.12,17.27,17.065,17.27,1967221,16.6513188421316,16.797212406753,16.5978245351037,16.797212406753,2022591.95438532,0.0,1.0
2024-11-05,17.38,17.395,17.15,17.18,1101467,16.9042010208088,16.9187903772709,16.6804975550559,16.7096762679802,1132469.75922936,0.0,1.0
2024-11-06,17.31,17.4404,17.255,17.32,3596191,16.8361173573188,16.962947496163,16.7826230502909,16.8458435949602,3697412.2292477,0.0,1.0
2024-11-07,17.23,17.48,17.14,17.41,2763835,16.7583074561873,17.0014633972231,16.6707713174144,16.9333797337331,2841628.08055046,0.0,1.0
2024-11-08,16.65,16.79,16.535,16.77,2247468,16.1941856729843,16.3303529999643,16.0823339401078,16.3109005246814,2310727.00755963,0.0,1.0
2024-11-11,17.19,17.2101,16.97,16.97,1791181,16.7194025056216,16.7389522432809,16.5054252775101,16.5054252775101,1841596.99365138,0.0,1.0
2024-11-12,16.76,16.94,16.67,16.92,1282824,16.30117428704,16.4762465645858,16.2136381482671,16.4567940893029,1318931.37644037,0.0,1.0
2024-11-13,16.4,16.64,16.3,16.64,2938837,15.9510297319485,16.1844594353428,15.8537673555341,16.1844594353428,3021555.82491742,0.0,1.0
2024-11-14,16.73,16.86,16.675,16.81,1923992,16.2719955741157,16.3984366634543,16.2185012670878,16.3498054752472,1978146.19684404,0.0,1.0
2024-11-15,16.98,16.98,16.87,16.92,1798730,16.5151515151515,16.5151515151515,16.4081629010958,16.4567940893029,1849358.47376147,0.0,1.0
2024-11-18,17.1,17.135,16.96,16.96,1222182,16.6318663668487,16.6659081985937,16.4956990398687,16.4956990398687,1256582.49886239,0.0,1.0
2024-11-19,16.79,16.835,16.5803,16.615,1814896,16.3303529999643,16.3741210693508,16.1263937966235,16.1601438412392,1865979.49475229,0.0,1.0
2024-11-20,16.77,16.885,16.685,16.86,1314167,16.3109005246814,16.4227522575579,16.2282275047293,16.3984366634543,1351156.58124771,0.0,1.0
2024-11-21,16.8,16.87,16.68,16.77,1715155,16.3400792376057,16.4081629010958,16.2233643859086,16.3109005246814,1763431.10587156,0.0,1.0
2024-11-22,16.2,16.255,16.0201,16.07,2147337,15.7565049791198,15.8099992861477,15.5815299639505,15.6300638897812,2207777.6414312,0.0,1.0
2024-11-25,16.48,16.52,16.37,16.45,1575232,16.0288396330799,16.0677445836456,15.9218510190242,15.9996609201556,1619569.7227156,0.0,1.0
2024-11-26,16.3,16.495,16.2206,16.45,979956,15.8537673555341,16.0434289895421,15.7765410286612,15.9996609201556,1007538.6147523,0.0,1.0
2024-11-27,16.29,16.355,16.23,16.24,649079,15.8440411178927,15.907261662562,15.7856836920441,15.7954099296855,667348.489651376,0.0,1.0
2024-11-29,17.01,17.02,16.78,16.79,1185030,16.5443302280758,16.5540564657172,16.3206267623229,16.3303529999643,1218384.7893578,0.0,1.0
2024-12-02,17.08,17.14,16.88,17.1,1804172,16.6124138915658,16.6707713174144,16.4178891387372,16.6318663668487,1854953.64858716,0.0,1.0
2024-12-03,17.59,17.63,17.37,17.49,2055188,17.1084520112789,17.1473569618446,16.8944747831674,17.0111896348645,2113034.94297247,0.0,1.0
2024-12-04,17.47,17.615,17.44,17.6,1164925,16.9917371595817,17.1327676053824,16.9625584466574,17.1181782489203,1197713.89816514,0.0,1.0
2024-12-05,17.93,17.99,17.82,17.83,1101891,17.4391440910876,17.4975015169361,17.3321554770318,17.3418817146732,1132905.69346789,0.0,1.0
2024-12-06,17.79,18.07,17.755,18.07,794680,17.3029767641075,17.5753114180676,17.2689349323625,17.5753114180676,817047.69027523,0.0,1.0
2024-12-09,17.7,17.93,17.7,17.89,785162,17.2154406253346,17.4391440910876,17.2154406253346,17.4002391405218,807261.789137615,0.0,1.0
2024-12-10,17.84,17.92,17.815,17.89,1886496,17.3516079523147,17.4294178534461,17.3272923582111,17.4002391405218,1939594.80484403,0.0,1.0
2024-12-11,17.89,17.91,17.715,17.89,1051326,17.4002391405218,17.4196916158047,17.2300299817968,17.4002391405218,1080917.45108257,0.0,1.0
2024-12-12,17.68,17.94,17.68,17.8,1215205,17.1959881500518,17.448870328729,17.1959881500518,17.3127030017489,1249409.11871559,0.0,1.0
2024-12-13,17.89,17.96,17.79,17.96,1120891,17.4002391405218,17.4683228040119,17.3029767641075,17.4683228040119,1152440.48245872,0.0,1.0
2024-12-16,17.97,18.0453,17.88,17.97,1221822,17.4780490416533,17.5512876110933,17.3905129028804,17.4780490416533,1256212.36601835,0.0,1.0
2024-12-17,17.61,17.77,17.595,17.76,1107511,17.1279044865617,17.2835242888246,17.1133151300996,17.2737980511832,1138683.87842202,0.0,1.0
2024-12-18,17.18,17.82,17.11,17.75,1623344,16.7096762679802,17.3321554770318,16.6415926044901,17.2640718135418,1669035.92102752,0.0,1.0
2024-12-19,17.12,17.315,17.085,17.28,921728,16.6513188421316,16.8409804761395,16.6172770103866,16.8069386443945,947671.683522934,0.0,1.0
2024-12-20,16.93,17.015,16.6,16.61,1448260,16.4665203269444,16.5491933468965,16.1455544847771,16.1552807224185,1489023.86862385,0.0,1.0
2024-12-23,17.04,17.05,16.875,16.95,907405,16.5735089410001,16.5832351786415,16.4130260199165,16.4859728022272,932945.537064221,0.0,1.0
2024-12-24,17.18,17.22,16.99,17.03,246697,16.7096762679802,16.7485812185459,16.5248777527929,16.5637827033587,253640.728403669,0.0,1.0
2024-12-26,17.22,17.25,17.092,17.15,512734,16.7485812185459,16.7777599314702,16.6240853767356,16.6804975550559,527165.815706421,0.0,1.0
2024-12-27,17.18,17.26,17.085,17.19,743403,16.7096762679802,16.7874861691116,16.6172770103866,16.7194025056216,764327.407376145,0.0,1.0
2024-12-30,17.12,17.22,17.0,17.12,682543,16.6513188421316,16.7485812185459,16.5346039904344,16.6513188421316,701754.393798164,0.0,1.0
2024-12-31,17.05,17.19,16.965,17.08,726531,16.5832351786415,16.7194025056216,16.5005621586894,16.6124138915658,746980.514752295,0.0,1.0
2025-01-02,17.16,17.245,17.055,17.2,1543144,16.6902237926973,16.7728968126495,16.5880982974623,16.729128743263,1586578.54855046,0.0,1.0
2025-01-03,17.49,17.53,17.345,17.53,2172241,17.0111896348645,17.0500945854303,16.8701591890638,17.0500945854303,2233382.60906423,0.0,1.0
2025-01-06,17.5,17.725,17.41,17.42,1530027,17.020915872506,17.2397562194382,16.9333797337331,16.9431059713745,1573092.34711926,0.0,1.0
2025-01-07,17.42,17.68,17.365,17.68,1499079,16.9431059713745,17.1959881500518,16.8896116643466,17.1959881500518,1541273.26029358,0.0,1.0
2025-01-08,17.33,17.385,17.2,17.3,1515629,16.8555698326016,16.9090641396295,16.729128743263,16.8263911196773,1558289.08965138,0.0,1.0
2025-01-10,17.48,17.87,17.4505,17.75,1520405,17.0014633972231,17.380786665239,16.9727709961809,17.2640718135418,1563199.5187156,0.0,1.0
2025-01-13,17.4,17.42,17.17,17.21,1978189,16.9236534960917,16.9431059713745,16.6999500303387,16.7388549809045,2033868.66836697,0.0,1.0
2025-01-14,18.23,18.24,17.82,17.91,2330951,17.7309312203305,17.7406574579719,17.3321554770318,17.4196916158047,2396559.78594496,0.0,1.0
2025-01-15,18.77,18.85,18.62,18.68,2291029,18.2561480529678,18.3339579540993,18.1102544883464,18.168611914195,2355514.10983487,0.0,1.0
2025-01-16,18.77,18.83,18.66,18.76,1120901,18.2561480529678,18.3145054788164,18.1491594389121,18.2464218153264,1152450.76392661,0.0,1.0
2025-01-17,19.08,19.1405,19.0,19.0,1048866,18.5576614198522,18.6165051575829,18.4798515187208,18.4798515187208,1078388.20998165,0.0,1.0
2025-01-21,19.62,19.65,19.42,19.46,1706768,19.0828782524896,19.1120569654139,18.8883534996609,18.9272584502267,1754808.03875229,0.0,1.0
2025-01-22,19.45,19.58,19.44,19.55,1333743,18.9175322125852,19.0439733019238,18.9078059749438,19.0147945889995,1371283.58278899,0.0,1.0
2025-01-23,19.9,19.9,19.74,19.78,2449422,19.3552129064497,19.3552129064497,19.1995931041867,19.2384980547525,2518365.36418348,0.0,1.0
2025-01-24,20.0,20.075,19.955,20.01,1990118,19.452475282864,19.5254220651747,19.4087072134775,19.4622015205054,2046133.43141284,0.0,1.0
2025-01-27,20.05,20.055,19.85,20.0,1908300,19.5011064710711,19.5059695898919,19.3065817182425,19.452475282864,1962012.5174312,0.0,1.0
2025-01-28,20.11,20.185,19.995,20.02,1543076,19.5594638969197,19.6324106792305,19.4476121640433,19.4719277581468,1586508.63456881,0.0,1.0
2025-01-29,20.11,20.45,19.965,20.22,2468017,19.5594638969197,19.8901559767284,19.418433451119,19.6664525109755,2537483.75372477,0.0,1.0
2025-01-30,19.74,19.905,19.5949,19.72,3479263,19.1995931041867,19.3600760252704,19.0584653960096,19.1801406289039,3577193.0815046,0.0,1.0
2025-01-31,19.53,19.735,19.465,19.57,1618790,18.9953421137167,19.194729985366,18.9321215690474,19.0342470642824,1664353.74055046,0.0,1.0
2025-02-03,18.83,18.93,18.56,18.68,2389264,18.3145054788164,18.4117678552308,18.0518970624978,18.168611914195,2456514.10965138,0.0,1.0
2025-02-04,18.88,18.945,18.75,18.8,1581080,18.3631366670236,18.4263572116929,18.236695577685,18.2853267658921,1625582.32513761,0.0,1.0
2025-02-05,18.94,18.96,18.7307,18.87,1996962,18.4214940928722,18.4409465681551,18.217923939037,18.3534104293822,2053170.0680367,0.0,1.0
2025-02-06,19.41,19.435,19.0329,19.22,2152377,18.8786272620195,18.9029428561231,18.5118508405611,18.6938287468323,2212959.50124771,0.0,1.0
2025-02-07,19.17,19.435,19.12,19.41,1794625,18.6451975586251,18.9029428561231,18.596566370418,18.8786272620195,1845137.93119266,0.0,1.0
2025-02-10,19.14,19.34,19.0799,19.34,1317157,18.6160188457008,18.8105435985295,18.5575641574758,18.8105435985295,1354230.74014679,0.0,1.0
2025-02-11,19.65,19.7,19.28,19.32,2955481,19.1120569654139,19.160688153621,18.7521861726809,18.7910911232466,3038668.30007339,0.0,1.0
2025-02-12,20.12,20.12,19.82,19.89,2019887,19.5691901345612,19.5691901345612,19.2774030053182,19.3454866688082,2076740.33317431,0.0,1.0
2025-02-13,19.95,20.0399,19.8,19.86,1959067,19.4038440946568,19.4912829710533,19.2579505300353,19.3163079558839,2014208.44546789,0.0,1.0
2025-02-14,20.2,20.315,20.16,20.24,1288021,19.6470000356926,19.7588517685691,19.6080950851269,19.6859049862583,1324274.65530275,0.0,1.0
2025-02-18,20.94,20.96,20.63,20.68,2650904,20.3667416211586,20.3861940964415,20.0652282542742,20.1138594424814,2725518.43552293,0.0,1.0
2025-02-19,20.25,20.53,20.17,20.46,1883389,19.6956312238998,19.9679658778599,19.6178213227683,19.8998822143698,1936400.35277064,0.0,1.0
2025-02-20,20.39,20.53,20.2,20.51,2242924,19.8317985508798,19.9679658778599,19.6470000356926,19.948513402577,2306055.10855046,0.0,1.0
2025-02-21,20.3,20.62,20.29,20.62,1981977,19.7442624121069,20.0555020166328,19.7345361744655,20.0555020166328,2037763.28840367,0.0,1.0
2025-02-24,20.6,20.92,20.405,20.92,2036290,20.0360495413499,20.3472891458757,19.846387907342,20.3472891458757,2093605.02495413,0.0,1.0
2025-02-25,21.39,21.465,21.015,21.42,7278002,20.804422315023,20.8773690973338,20.4396884034693,20.8336010279473,7482854.38656881,0.0,1.0
2025-02-26,21.7,21.96,21.56,21.605,6735192,21.1059356819074,21.3588178605846,20.9697683549274,21.0135364243138,6924766.0280367,0.0,1.0
2025-02-27,21.39,21.44,21.07,21.27,5578894,20.804422315023,20.8530535032302,20.4931827104972,20.6877074633258,5735921.95222019,0.0,1.0
2025-02-28,21.49,21.58,21.1796,21.39,12248924,20.9016846914373,20.9892208302102,20.5997822750473,20.804422315023,12593691.8791927,0.0,1.0
2025-03-03,21.58,22.14,21.415,22.0,4055903,20.9892208302102,21.5338901381304,20.8287379091266,21.3977228111504,4170063.64590826,0.0,1.0
2025-03-04,20.99,21.44,20.32,20.82,8728732,20.4153728093657,20.8530535032302,19.7637148873898,20.2500267694614,8974417.77776149,0.0,1.0
2025-03-05,23.88,23.96,22.89,22.91,10998591,23.2262554877396,23.304065388871,22.2633579612378,22.2828104365207,11308166.0200734,0.0,1.0
2025-03-06,24.0,24.44,23.57,24.26,7937902,23.3429703394368,23.7709247956598,22.9247421208552,23.595852518114,8161328.45262384,0.0,1.0
2025-03-07,24.16,24.17,23.685,23.97,4385795,23.4985901416997,23.5083163793411,23.0365938537317,23.3137916265125,4509241.04642201,0.0,1.0
2025-03-10,23.22,23.29,22.69,23.03,8350348,22.5843238034051,22.6524074668951,22.0688332084092,22.3995252882179,8585383.48315595,0.0,1.0
2025-03-11,23.17,23.37,22.545,23.06,6936925,22.5356926151979,22.7302173680266,21.9278027626084,22.4287040011422,7132177.16422019,0.0,1.0
2025-03-12,23.39,23.6399,23.3002,23.49,4649232,22.7496698433094,22.9927285219688,22.6623282292894,22.8469322197237,4780092.9520734,0.0,1.0
2025-03-13,22.98,23.355,22.96,23.29,3158843,22.3508941000107,22.7156280115644,22.3314416247278,22.6524074668951,3247754.28737615,0.0,1.0
2025-03-14,24.22,24.23,23.865,23.9,4613629,23.5569475675483,23.5666738051897,23.2116661312774,23.2457079630225,4743487.84194495,0.0,1.0
2025-03-17,23.95,24.12,23.84,23.855,4609326,23.2943391512296,23.459685191134,23.1873505371739,23.201939893636,4739063.72631193,0.0,1.0
2025-03-18,24.93,25.03,24.62,24.78,5342541,24.2475104400899,24.3447728165043,23.9459970732056,24.1016168754685,5492916.37420184,0.0,1.0
2025-03-19,24.78,24.93,24.35,24.51,3573766,24.1016168754685,24.2475104400899,23.6833886568869,23.8390084591498,3674356.03750458,0.0,1.0
2025-03-20,24.15,24.27,23.96,23.96,3450343,23.4888639040583,23.6055787557554,23.304065388871,23.304065388871,3547459.07636697,0.0,1.0
2025-03-21,24.23,24.305,23.9,23.9,2522766,23.5666738051897,23.6396205875004,23.2457079630225,23.2457079630225,2593773.76227523,0.0,1.0
2025-03-24,24.76,24.835,24.605,24.65,2720397,24.0821644001856,24.1551111824963,23.9314077167434,23.9751757861299,2796967.44033028,0.0,1.0
2025-03-25,25.25,25.33,25.01,25.1,2676084,24.5587500446158,24.6365599457472,24.3253203412214,24.4128564799943,2751407.17166972,0.0,1.0
2025-03-26,24.69,25.245,24.575,25.11,3262940,24.0140807366956,24.5538869257951,23.9022290038191,24.4225827176357,3354781.28366972,0.0,1.0
2025-03-27,24.5,24.66,24.257,24.41,3235484,23.8292822215084,23.9849020237713,23.5929346468216,23.7417460827355,3326552.48543119,0.0,1.0
2025-03-28,23.96,24.14,23.7607,24.12,2502886,23.304065388871,23.4791376664168,23.1102214726773,23.459685191134,2573334.2041101,0.0,1.0
2025-03-31,23.83,23.91,23.175,23.38,2970022,23.1776242995324,23.2554342006639,22.5405557340186,22.739943605668,3053618.58253211,0.0,1.0
2025-04-01,24.02,24.155,23.73,24.07,2498798,23.3624228147196,23.493727022879,23.0803619231181,23.4110540029268,2569131.1400367,0.0,1.0
2025-04-02,24.34,24.466247,23.8607,23.89,2362184,23.6736624192455,23.7964532515972,23.2074838490916,23.235981725381,2428671.8946055,0.0,1.0
2025-04-03,22.88,23.34,22.79,23.19,3572525,22.2536317235964,22.7010386551023,22.1660955848235,22.5551450904808,3673080.10733945,0.0,1.0
2025-04-04,20.47,21.065,20.19,20.92,7214233,19.9096084520113,20.4883195916765,19.6372737980512,20.3472891458757,7417290.49398164,0.0,1.0
2025-04-07,19.5,21.13,18.89,19.62,19945612,18.9661634007924,20.5515401363458,18.372862904665,19.0828782524896,20507016.9322569,0.0,1.0
2025-04-08,19.85,20.955,19.645,20.94,7218640,19.3065817182425,20.3813309776207,19.1071938465931,20.3667416211586,7421821.53688073,0.0,1.0
2025-04-09,22.05,22.25,19.705,20.01,7876742,21.4463539993575,21.6408787521862,19.1655512724417,19.4622015205054,8098446.99500919,0.0,1.0
2025-04-10,21.5,21.77,20.96,21.63,5658337,20.9114109290788,21.1740193453974,20.3861940964415,21.0378520184174,5817601.01757797,0.0,1.0
2025-04-11,22.42,22.485,21.625,21.74,4228953,21.8062247920905,21.8694453367598,21.0329888995967,21.1448406324731,4347984.44774312,0.0,1.0
2025-04-14,23.1,23.3,22.8835,23.02,3883972,22.4676089517079,22.6621337045365,22.2570359067709,22.3897990505764,3993293.34033027,0.0,1.0
2025-04-15,23.54,23.66,23.33,23.44,2773082,22.8955634079309,23.0122782596281,22.6913124174608,22.7983010315166,2851135.35390826,0.0,1.0
2025-04-16,23.34,23.65,23.18,23.34,2692945,22.7010386551023,23.0025520219867,22.5454188528394,22.7010386551023,2768742.75467889,0.0,1.0
2025-04-17,23.47,23.66,23.33,23.38,2701079,22.8274797444409,23.0122782596281,22.6913124174608,22.739943605668,2777105.70066055,0.0,1.0
2025-04-21,23.27,23.56,22.99,23.5,1774958,22.6329549916122,22.9150158832138,22.3606203376521,22.8566584573652,1824917.36829358,0.0,1.0
2025-04-22,24.33,24.36,23.89,23.92,3312367,23.663936181604,23.6931148945283,23.235981725381,23.2651604383053,3405599.49500918,0.0,1.0
2025-04-23,24.87,25.18,24.725,24.9,3855286,24.1891530142414,24.4906663811257,24.0481225684406,24.2183317271657,3963799.92154128,0.0,1.0
2025-04-24,25.2,25.225,24.87,24.905,2674660,24.5101188564086,24.5344344505122,24.1891530142414,24.2231948459864,2749943.0906422,0.0,1.0
2025-04-25,25.69,25.71,25.35,25.37,2555143,24.9867045008388,25.0061569761216,24.6560124210301,24.675464896313,2627062.07086238,0.0,1.0
2025-04-28,25.74,25.775,25.475,25.66,2839814,25.0353356890459,25.069377520791,24.777590391548,24.9575257879145,2919745.6454312,0.0,1.0
2025-04-29,26.78,26.96,26.6,26.64,5351242,26.0468644037549,26.2219366813006,25.8717921262091,25.9106970767748,5501862.27941284,0.0,1.0
2025-04-30,26.21,26.265,25.62,25.83,4049505,25.4924688581932,25.5459631652211,24.9186208373488,25.1228718278188,4163485.5627523,0.0,1.0
2025-05-01,26.4,26.68,26.325,26.5,2325590,25.6772673733804,25.9496020273405,25.6043205910697,25.7745297497948,2391047.89100918,0.0,1.0
2025-05-02,26.8,26.81,26.51,26.58,3231673,26.0663168790377,26.0760431166792,25.7842559874362,25.8523396509262,3322634.21801835,0.0,1.0
2025-05-05,26.99,27.25,26.98,27.1,3150739,26.2511153942249,26.5039975729022,26.2413891565835,26.3581040082807,3239422.18579817,0.0,1.0
2025-05-06,26.74,26.97,26.66,26.66,2440813,26.0079594531891,26.2316629189421,25.9301495520577,25.9301495520577,2509514.04847707,0.0,1.0
2025-05-07,26.67,26.84,26.585,26.725,2297299,25.9398757896991,26.1052218296035,25.8572027697469,25.993370096727,2361960.59020184,0.0,1.0
2025-05-08,26.71,26.885,26.62,26.855,3075655,25.9787807402648,26.1489898989899,25.891244601492,26.1198111860656,3162224.81229358,0.0,1.0
2025-05-09,27.38,27.38,27.08,27.1,1878799,26.6304386622408,26.6304386622408,26.3386515329978,26.3581040082807,1931681.15900917,0.0,1.0
2025-05-12,27.49,27.5,27.19,27.38,2952415,26.7374272762965,26.747153513938,26.4456401470536,26.6304386622408,3035516.00201835,0.0,1.0
2025-05-13,27.51,27.7299,27.475,27.6,2949725,26.7568797515794,26.9707597173145,26.7228379198344,26.8444158903523,3032750.28715596,0.0,1.0
2025-05-14,27.78,27.815,27.59,27.74,2344008,27.0194881678981,27.0535299996431,26.8346896527109,26.9805832173323,2409984.2985688,0.0,1.0
2025-05-15,28.23,28.335,27.955,28.08,4237270,27.4571688617625,27.5592943569975,27.1896973266231,27.311275297141,4356535.54458716,0.0,1.0
2025-05-16,27.87,27.96,27.7,27.75,2374075,27.107024306671,27.1945604454438,26.9416782667666,26.9903094549738,2440897.58807339,0.0,1.0
2025-05-19,28.56,28.605,28.29,28.37,5011364,27.7781347039298,27.8219027733162,27.5155262876111,27.5933361887426,5152417.80506421,0.0,1.0
2025-05-20,28.47,28.54,28.335,28.4,2123969,27.6905985651569,27.7586822286469,27.5592943569975,27.6225149016668,2183751.90726605,0.0,1.0
2025-05-21,28.45,29.0654,28.43,28.91,3612385,27.671146089874,28.2696987543277,27.6516936145911,28.1185530213799,3714062.03834862,0.0,1.0
2025-05-22,28.46,28.66,28.22,28.22,4355066,27.6808723275154,27.8753970803441,27.4474426241211,27.4474426241211,4477647.12374313,0.0,1.0
2025-05-23,27.25,27.49,27.13,27.16,4170329,27.25,27.49,27.13,27.16,4170329,0.767,1.0
2025-05-27,28.01,28.265,27.93,28.08,3269045,28.01,28.265,27.93,28.08,3269045,0.0,1.0
2025-05-28,27.51,27.64,27.39,27.59,2691996,27.51,27.64,27.39,27.59,2691996,0.0,1.0
2025-05-29,27.77,27.85,27.6,27.85,1878138,27.77,27.85,27.6,27.85,1878138,0.0,1.0
2025-05-30,27.78,27.87,27.495,27.79,2623455,27.78,27.87,27.495,27.79,2623455,0.0,1.0
2025-06-02,27.73,27.8099,27.465,27.56,1864871,27.73,27.8099,27.465,27.56,1864871,0.0,1.0
2025-06-03,27.82,27.91,27.48,27.61,1924913,27.82,27.91,27.48,27.61,1924913,0.0,1.0
2025-06-04,27.31,27.61,27.31,27.43,2226715,27.31,27.61,27.31,27.43,2226715,0.0,1.0
2025-06-05,28.03,28.11,27.65,27.71,3412670,28.03,28.11,27.65,27.71,3412670,0.0,1.0
2025-06-06,28.13,28.34,28.085,28.15,1542719,28.13,28.34,28.085,28.15,1542719,0.0,1.0
2025-06-09,28.14,28.225,28.075,28.12,2042840,28.14,28.225,28.075,28.12,2042840,0.0,1.0
2025-06-10,27.91,28.24,27.83,27.98,2248289,27.91,28.24,27.83,27.98,2248289,0.0,1.0
2025-06-11,28.34,28.42,27.95,28.13,2117983,28.34,28.42,27.95,28.13,2117983,0.0,1.0
2025-06-12,28.22,28.41,28.155,28.16,1885259,28.22,28.41,28.155,28.16,1885259,0.0,1.0
2025-06-13,27.54,27.665,27.13,27.3,2805710,27.54,27.665,27.13,27.3,2805710,0.0,1.0
2025-06-16,28.12,28.35,27.88,28.0,8185983,28.12,28.35,27.88,28.0,8185983,0.0,1.0
2025-06-17,27.43,27.84,27.345,27.77,3314888,27.43,27.84,27.345,27.77,3314888,0.0,1.0
2025-06-18,27.74,27.935,27.515,27.61,2442749,27.74,27.935,27.515,27.61,2442749,0.0,1.0
2025-06-20,27.61,27.72,27.5399,27.69,2452866,27.61,27.72,27.5399,27.69,2452866,0.0,1.0
2025-06-23,27.8,27.82,27.26,27.27,2846403,27.8,27.82,27.26,27.27,2846403,0.0,1.0
2025-06-24,29.31,29.34,28.73,28.76,3498457,29.31,29.34,28.73,28.76,3498457,0.0,1.0
2025-06-25,29.28,29.325,28.94,28.97,2645862,29.28,29.325,28.94,28.97,2645862,0.0,1.0
2025-06-26,29.95,29.985,29.78,29.89,2612921,29.95,29.985,29.78,29.89,2612921,0.0,1.0
2025-06-27,30.4,30.495,30.125,30.31,2350833,30.4,30.495,30.125,30.31,2350833,0.0,1.0
2025-06-30,29.28,29.645,29.1933,29.21,4334248,29.28,29.645,29.1933,29.21,4334248,0.0,1.0
2025-07-01,28.71,28.95,28.44,28.88,4204570,28.71,28.95,28.44,28.88,4204570,0.0,1.0
2025-07-02,29.09,29.09,28.7626,28.89,2938210,29.09,29.09,28.7626,28.89,2938210,0.0,1.0
2025-07-03,29.25,29.28,29.1,29.15,1829662,29.25,29.28,29.1,29.15,1829662,0.0,1.0
2025-07-07,28.91,29.235,28.785,29.06,2557281,28.91,29.235,28.785,29.06,2557281,0.0,1.0
2025-07-08,29.4,29.52,29.175,29.43,2858800,29.4,29.52,29.175,29.43,2858800,0.0,1.0
2025-07-09,30.38,30.44,29.98,30.07,3355026,30.38,30.44,29.98,30.07,3355026,0.0,1.0
2025-07-10,29.99,30.25,29.91,30.12,1876429,29.99,30.25,29.91,30.12,1876429,0.0,1.0
2025-07-11,29.64,29.725,29.39,29.5,2171604,29.64,29.725,29.39,29.5,2171604,0.0,1.0
2025-07-14,29.82,29.835,29.53,29.56,1338889,29.82,29.835,29.53,29.56,1338889,0.0,1.0
2025-07-15,29.43,29.8879,29.375,29.845,1961230,29.43,29.8879,29.375,29.845,1961230,0.0,1.0
2025-07-16,30.15,30.17,29.6111,29.705,2588857,30.15,30.17,29.6111,29.705,2588857,0.0,1.0
2025-07-17,30.12,30.19,29.65,29.65,1918612,30.12,30.19,29.65,29.65,1918612,0.0,1.0
2025-07-18,29.93,30.19,29.855,30.12,1731117,29.93,30.19,29.855,30.12,1731117,0.0,1.0
2025-07-21,30.32,30.59,30.06,30.12,2242405,30.32,30.59,30.06,30.12,2242405,0.0,1.0
2025-07-22,30.42,30.47,29.885,30.21,1762078,30.42,30.47,29.885,30.21,1762078,0.0,1.0
2025-07-23,31.28,31.385,30.755,30.755,4707917,31.28,31.385,30.755,30.755,4707917,0.0,1.0
2025-07-24,33.73,34.14,33.485,33.755,6113063,33.73,34.14,33.485,33.755,6113063,0.0,1.0
2025-07-25,33.48,33.51,33.1,33.26,3090512,33.48,33.51,33.1,33.26,3090512,0.0,1.0
2025-07-28,32.56,32.97,32.5,32.95,3044885,32.56,32.97,32.5,32.95,3044885,0.0,1.0
2025-07-29,33.09,33.23,32.935,33.18,2103311,33.09,33.23,32.935,33.18,2103311,0.0,1.0
2025-07-30,33.26,33.505,33.09,33.14,2854890,33.26,33.505,33.09,33.14,2854890,0.0,1.0
2025-07-31,32.98,33.225,32.8903,33.12,2799870,32.98,33.225,32.8903,33.12,2799870,0.0,1.0
2025-08-01,32.53,32.73,32.265,32.65,3210911,32.53,32.73,32.265,32.65,3210911,0.0,1.0
2025-08-04,33.68,33.73,33.36,33.53,3259393,33.68,33.73,33.36,33.53,3259393,0.0,1.0
2025-08-05,33.78,34.0,33.44,33.92,2343442,33.78,34.0,33.44,33.92,2343442,0.0,1.0
2025-08-06,34.73,34.78,34.495,34.59,2717899,34.73,34.78,34.495,34.59,2717899,0.0,1.0
2025-08-07,35.62,35.79,35.31,35.72,3771672,35.62,35.79,35.31,35.72,3771672,0.0,1.0
2025-08-08,36.26,36.305,35.77,35.945,2776246,36.26,36.305,35.77,35.945,2776246,0.0,1.0
2025-08-11,36.21,36.21,35.86,36.0,1915953,36.21,36.21,35.86,36.0,1915953,0.0,1.0
2025-08-12,36.3,36.46,36.1755,36.3,1936471,36.3,36.46,36.1755,36.3,1936471,0.0,1.0
2025-08-13,36.17,36.51,36.0,36.51,2609531,36.17,36.51,36.0,36.51,2609531,0.0,1.0
2025-08-14,36.78,36.8,36.365,36.38,2435523,36.78,36.8,36.365,36.38,2435523,0.0,1.0
2025-08-15,36.56,36.99,36.465,36.98,2464764,36.56,36.99,36.465,36.98,2464764,0.0,1.0
2025-08-18,36.59,36.705,36.39,36.45,2264144,36.59,36.705,36.39,36.45,2264144,0.0,1.0
2025-08-19,36.36,36.98,36.325,36.98,2751392,36.36,36.98,36.325,36.98,2751392,0.0,1.0
2025-08-20,36.56,36.595,36.13,36.48,2792918,36.56,36.595,36.13,36.48,2792918,0.0,1.0
2025-08-21,36.67,36.84,36.5,36.51,2069981,36.67,36.84,36.5,36.51,2069981,0.0,1.0
2025-08-22,37.15,37.36,36.66,36.76,2415909,37.15,37.36,36.66,36.76,2415909,0.0,1.0
2025-08-25,36.94,37.545,36.93,37.28,2056517,36.94,37.545,36.93,37.28,2056517,0.0,1.0
2025-08-26,36.82,36.835,36.095,36.17,2451282,36.82,36.835,36.095,36.17,2451282,0.0,1.0
2025-08-27,35.04,35.515,34.8819,35.41,4136240,35.04,35.515,34.8819,35.41,4136240,0.0,1.0
2025-08-28,35.35,35.44,35.06,35.12,2405020,35.35,35.44,35.06,35.12,2405020,0.0,1.0
2025-08-29,35.13,35.215,34.84,34.99,1827768,35.13,35.215,34.84,34.99,1827768,0.0,1.0
2025-09-02,34.73,34.73,34.13,34.31,3160428,34.73,34.73,34.13,34.31,3160428,0.0,1.0
2025-09-03,34.81,34.84,34.35,34.43,2301635,34.81,34.84,34.35,34.43,2301635,0.0,1.0
2025-09-04,35.32,35.38,35.03,35.14,1829177,35.32,35.38,35.03,35.14,1829177,0.0,1.0
2025-09-05,35.2,35.56,34.77,35.51,3154824,35.2,35.56,34.77,35.51,3154824,0.0,1.0
2025-09-08,35.2,35.45,35.06,35.27,2624068,35.2,35.45,35.06,35.27,2624068,0.0,1.0
2025-09-09,35.7,35.8,35.21,35.21,2464441,35.7,35.8,35.21,35.21,2464441,0.0,1.0
2025-09-10,36.2,36.49,36.115,36.26,2331436,36.2,36.49,36.115,36.26,2331436,0.0,1.0
2025-09-11,37.05,37.085,36.34,36.34,2210167,37.05,37.085,36.34,36.34,2210167,0.0,1.0
2025-09-12,37.16,37.195,36.67,36.67,1553893,37.16,37.195,36.67,36.67,1553893,0.0,1.0
2025-09-15,37.46,37.86,37.42,37.58,2086428,37.46,37.86,37.42,37.58,2086428,0.0,1.0
2025-09-16,36.58,36.895,36.35,36.84,3517455,36.58,36.895,36.35,36.84,3517455,0.0,1.0
2025-09-17,36.47,36.66,36.23,36.36,2477922,36.47,36.66,36.23,36.36,2477922,0.0,1.0
2025-09-18,35.94,35.99,35.5545,35.72,2300637,35.94,35.99,35.5545,35.72,2300637,0.0,1.0
2025-09-19,36.24,36.57,35.9518,35.99,5107221,36.24,36.57,35.9518,35.99,5107221,0.0,1.0
2025-09-22,36.43,36.515,35.92,36.17,2079250,36.43,36.515,35.92,36.17,2079250,0.0,1.0
2025-09-23,36.27,36.69,36.1835,36.59,2187375,36.27,36.69,36.1835,36.59,2187375,0.0,1.0
2025-09-24,35.95,36.2451,35.85,36.08,1926345,35.95,36.2451,35.85,36.08,1926345,0.0,1.0
2025-09-25,35.22,35.385,35.0,35.18,2401833,35.22,35.385,35.0,35.18,2401833,0.0,1.0
2025-09-26,35.68,35.85,35.55,35.7,1227413,35.68,35.85,35.55,35.7,1227413,0.0,1.0
2025-09-29,35.31,35.56,35.165,35.49,1711734,35.31,35.56,35.165,35.49,1711734,0.0,1.0
2025-09-30,35.41,35.42,34.99,35.26,2275725,35.41,35.42,34.99,35.26,2275725,0.0,1.0
2025-10-01,35.51,35.61,35.18,35.54,2378712,35.51,35.61,35.18,35.54,2378712,0.0,1.0
2025-10-02,35.27,35.55,35.07,35.5,1524834,35.27,35.55,35.07,35.5,1524834,0.0,1.0
2025-10-03,35.64,35.685,35.445,35.58,1810613,35.64,35.685,35.445,35.58,1810613,0.0,1.0
2025-10-06,34.94,35.23,34.83,35.2,1966789,34.94,35.23,34.83,35.2,1966789,0.0,1.0
2025-10-07,34.78,35.105,34.71,35.03,1874305,34.78,35.105,34.71,35.03,1874305,0.0,1.0
2025-10-08,35.33,35.52,35.19,35.49,1917441,35.33,35.52,35.19,35.49,1917441,0.0,1.0
2025-10-09,35.24,35.54,35.01,35.51,1997686,35.24,35.54,35.01,35.51,1997686,0.0,1.0
2025-10-10,34.56,35.595,34.52,35.33,2030574,34.56,35.595,34.52,35.33,2030574,0.0,1.0
2025-10-13,35.3,35.335,34.95,34.96,1511580,35.3,35.335,34.95,34.96,1511580,0.0,1.0
2025-10-14,35.28,35.51,34.85,35.0,1771320,35.28,35.51,34.85,35.0,1771320,0.0,1.0
2025-10-15,34.93,35.285,34.67,35.17,1683091,34.93,35.285,34.67,35.17,1683091,0.0,1.0
2025-10-16,35.1,35.61,35.03,35.31,2380402,35.1,35.61,35.03,35.31,2380402,0.0,1.0
2025-10-17,33.59,34.0751,33.325,33.96,3444746,33.59,34.0751,33.325,33.96,3444746,0.0,1.0
2025-10-20,33.9,33.96,33.66,33.86,1456922,33.9,33.96,33.66,33.86,1456922,0.0,1.0
2025-10-21,33.18,33.56,33.155,33.54,1932863,33.18,33.56,33.155,33.54,1932863,0.0,1.0
2025-10-22,33.19,33.395,32.95,33.33,1986046,33.19,33.395,32.95,33.33,1986046,0.0,1.0
2025-10-23,33.38,33.56,33.33,33.54,1499433,33.38,33.56,33.33,33.54,1499433,0.0,1.0
2025-10-24,33.62,33.77,33.43,33.46,1509374,33.62,33.77,33.43,33.46,1509374,0.0,1.0
2025-10-27,33.94,34.03,33.82,33.87,1938471,33.94,34.03,33.82,33.87,1938471,0.0,1.0
2025-10-28,34.51,34.59,34.25,34.3,2622387,34.51,34.59,34.25,34.3,2622387,0.0,1.0
2025-10-29,35.94,36.8299,35.77,35.98,5038253,35.94,36.8299,35.77,35.98,5038253,0.0,1.0
2025-10-30,35.96,36.13,35.701,35.95,2322811,35.96,36.13,35.701,35.95,2322811,0.0,1.0
2025-10-31,35.77,35.795,35.09,35.6,2359087,35.77,35.795,35.09,35.6,2359087,0.0,1.0
2025-11-03,36.17,36.28,35.74,36.0,2100510,36.17,36.28,35.74,36.0,2100510,0.0,1.0
2025-11-04,35.86,36.255,35.65,35.75,2209406,35.86,36.255,35.65,35.75,2209406,0.0,1.0
2025-11-05,36.42,36.465,35.87,35.93,1762025,36.42,36.465,35.87,35.93,1762025,0.0,1.0
2025-11-06,36.2,36.54,36.01,36.45,2340170,36.2,36.54,36.01,36.45,2340170,0.0,1.0
2025-11-07,36.48,36.485,35.61,35.9,2404906,36.48,36.485,35.61,35.9,2404906,0.0,1.0
2025-11-10,37.83,37.84,37.09,37.09,3108028,37.83,37.84,37.09,37.09,3108028,0.0,1.0
2025-11-11,37.73,37.95,37.595,37.84,2758628,37.73,37.95,37.595,37.84,2758628,0.0,1.0
2025-11-12,38.64,38.655,38.21,38.21,2563934,38.64,38.655,38.21,38.21,2563934,0.0,1.0
2025-11-13,37.9,38.78,37.74,38.74,3591179,37.9,38.78,37.74,38.74,3591179,0.0,1.0
2025-11-14,36.93,37.19,36.69,36.88,2799615,36.93,37.19,36.69,36.88,2799615,0.0,1.0
2025-11-17,35.12,36.38,34.93,36.34,3860083,35.12,36.38,34.93,36.34,3860083,0.0,1.0
2025-11-18,34.09,34.37,33.825,34.09,3595047,34.09,34.37,33.825,34.09,3595047,0.0,1.0
2025-11-19,34.6,34.775,34.3,34.56,2642359,34.6,34.775,34.3,34.56,2642359,0.0,1.0
2025-11-20,33.55,34.9801,33.515,34.69,2769436,33.55,34.9801,33.515,34.69,2769436,0.0,1.0
2025-11-21,34.17,34.23,33.59,33.97,2969684,34.17,34.23,33.59,33.97,2969684,0.0,1.0
2025-11-24,33.91,34.065,33.755,33.8,2314112,33.91,34.065,33.755,33.8,2314112,0.0,1.0
2025-11-25,34.76,34.845,34.3,34.605,1937801,34.76,34.845,34.3,34.605,1937801,0.0,1.0
2025-11-26,35.48,35.585,35.252,35.29,1893128,35.48,35.585,35.252,35.29,1893128,0.0,1.0